"Open","High","Low","Close","Volume","Date","Emiten"
91.5608749389648,91.5608749389648,75.8383102416992,76.7631607055664,66494276,"2008-06-25","VRNA"
78.6128768920898,78.6128768920898,68.4394454956055,69.3643035888672,42977064,"2008-06-26","VRNA"
69.3643035888672,69.3643035888672,64.7400131225586,64.7400131225586,11809658,"2008-06-27","VRNA"
63.8151626586914,69.3643035888672,63.8151626586914,64.7400131225586,7058802,"2008-06-30","VRNA"
65.6648712158203,65.6648712158203,62.8903007507324,64.7400131225586,3178862,"2008-07-01","VRNA"
63.8151626586914,63.8151626586914,61.9654388427734,62.8903007507324,1079671,"2008-07-02","VRNA"
60.1157302856445,61.0405883789062,57.3411598205566,60.1157302856445,4036129,"2008-07-03","VRNA"
57.3411598205566,60.1157302856445,56.4162979125977,58.2660179138184,2154792,"2008-07-04","VRNA"
55.4914360046387,62.8903007507324,55.4914360046387,59.1908683776855,1968277,"2008-07-07","VRNA"
56.4162979125977,58.2660179138184,55.4914360046387,57.3411598205566,1339985,"2008-07-08","VRNA"
56.4162979125977,60.1157302856445,55.4914360046387,58.2660179138184,903769,"2008-07-09","VRNA"
56.4162979125977,58.2660179138184,56.4162979125977,58.2660179138184,2169957,"2008-07-10","VRNA"
58.2660179138184,64.7400131225586,56.4162979125977,64.7400131225586,5300294,"2008-07-11","VRNA"
62.8903007507324,67.5145797729492,59.1908683776855,59.1908683776855,33886297,"2008-07-14","VRNA"
60.1157302856445,60.1157302856445,56.4162979125977,58.2660179138184,3452318,"2008-07-15","VRNA"
60.1157302856445,60.1157302856445,57.3411598205566,58.2660179138184,6611973,"2008-07-16","VRNA"
60.1157302856445,60.1157302856445,57.3411598205566,57.3411598205566,5838613,"2008-07-17","VRNA"
57.3411598205566,61.0405883789062,57.3411598205566,61.0405883789062,2277620,"2008-07-18","VRNA"
61.0405883789062,62.8903007507324,56.4162979125977,56.4162979125977,22900041,"2008-07-21","VRNA"
55.4914360046387,57.3411598205566,55.4914360046387,55.4914360046387,1175709,"2008-07-22","VRNA"
56.4162979125977,56.4162979125977,55.4914360046387,55.4914360046387,1910653,"2008-07-23","VRNA"
55.4914360046387,57.3411598205566,55.4914360046387,56.4162979125977,1580585,"2008-07-24","VRNA"
55.4914360046387,56.4162979125977,55.4914360046387,56.4162979125977,1635175,"2008-07-25","VRNA"
56.4162979125977,56.4162979125977,55.4914360046387,55.4914360046387,961393,"2008-07-28","VRNA"
55.4914360046387,57.3411598205566,55.4914360046387,57.3411598205566,801160,"2008-07-29","VRNA"
57.3411598205566,57.3411598205566,55.4914360046387,56.4162979125977,1857580,"2008-07-31","VRNA"
55.4914360046387,57.3411598205566,55.4914360046387,56.4162979125977,2287224,"2008-08-01","VRNA"
56.4162979125977,56.4162979125977,55.4914360046387,56.4162979125977,445820,"2008-08-04","VRNA"
56.4162979125977,56.4162979125977,52.7168655395508,54.5665855407715,2698166,"2008-08-05","VRNA"
54.5665855407715,55.4914360046387,52.7168655395508,52.7168655395508,431161,"2008-08-06","VRNA"
52.7168655395508,53.6417274475098,52.7168655395508,53.6417274475098,247678,"2008-08-07","VRNA"
51.7920150756836,53.6417274475098,51.7920150756836,51.7920150756836,350792,"2008-08-08","VRNA"
53.6417274475098,53.6417274475098,48.0925827026367,52.7168655395508,582800,"2008-08-11","VRNA"
49.9422950744629,52.7168655395508,49.0174446105957,52.7168655395508,2843740,"2008-08-12","VRNA"
50.8671531677246,51.7920150756836,50.8671531677246,51.7920150756836,751625,"2008-08-13","VRNA"
50.8671531677246,55.4914360046387,50.8671531677246,54.5665855407715,11848073,"2008-08-14","VRNA"
54.5665855407715,54.5665855407715,51.7920150756836,51.7920150756836,564098,"2008-08-15","VRNA"
51.7920150756836,51.7920150756836,49.9422950744629,49.9422950744629,590887,"2008-08-19","VRNA"
49.9422950744629,52.7168655395508,49.9422950744629,52.7168655395508,837554,"2008-08-20","VRNA"
52.7168655395508,58.2660179138184,52.7168655395508,58.2660179138184,4329298,"2008-08-21","VRNA"
57.3411598205566,60.1157302856445,52.7168655395508,52.7168655395508,53922379,"2008-08-22","VRNA"
55.4914360046387,55.4914360046387,52.7168655395508,54.5665855407715,986666,"2008-08-25","VRNA"
53.6417274475098,54.5665855407715,51.7920150756836,52.7168655395508,1018005,"2008-08-26","VRNA"
51.7920150756836,53.6417274475098,51.7920150756836,52.7168655395508,1557839,"2008-08-27","VRNA"
52.7168655395508,53.6417274475098,52.7168655395508,53.6417274475098,1134261,"2008-08-28","VRNA"
53.6417274475098,53.6417274475098,51.7920150756836,51.7920150756836,238578,"2008-08-29","VRNA"
54.5665855407715,54.5665855407715,50.8671531677246,51.7920150756836,283565,"2008-09-01","VRNA"
51.7920150756836,53.6417274475098,49.9422950744629,51.7920150756836,556516,"2008-09-02","VRNA"
51.7920150756836,51.7920150756836,49.9422950744629,49.9422950744629,162254,"2008-09-03","VRNA"
49.0174446105957,50.8671531677246,48.0925827026367,49.9422950744629,2160858,"2008-09-04","VRNA"
50.8671531677246,50.8671531677246,47.167724609375,49.9422950744629,3232946,"2008-09-05","VRNA"
52.7168655395508,52.7168655395508,49.9422950744629,50.8671531677246,198647,"2008-09-08","VRNA"
49.0174446105957,49.0174446105957,47.167724609375,48.0925827026367,3502864,"2008-09-09","VRNA"
47.167724609375,48.0925827026367,46.2428703308105,46.2428703308105,4649257,"2008-09-10","VRNA"
46.2428703308105,48.0925827026367,46.2428703308105,46.2428703308105,3320898,"2008-09-11","VRNA"
47.167724609375,47.167724609375,46.2428703308105,46.2428703308105,5119338,"2008-09-12","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,101092,"2008-09-15","VRNA"
46.2428703308105,47.167724609375,46.2428703308105,46.2428703308105,3118712,"2008-09-16","VRNA"
46.2428703308105,47.167724609375,46.2428703308105,46.2428703308105,1891951,"2008-09-17","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,332595,"2008-09-18","VRNA"
47.167724609375,47.167724609375,46.2428703308105,46.2428703308105,1661460,"2008-09-19","VRNA"
46.2428703308105,49.9422950744629,46.2428703308105,49.9422950744629,1602826,"2008-09-22","VRNA"
49.0174446105957,49.0174446105957,46.2428703308105,49.0174446105957,401843,"2008-09-23","VRNA"
46.2428703308105,52.7168655395508,46.2428703308105,52.7168655395508,4729626,"2008-09-24","VRNA"
50.8671531677246,57.3411598205566,48.0925827026367,48.0925827026367,85033671,"2008-09-25","VRNA"
48.0925827026367,49.9422950744629,46.2428703308105,47.167724609375,3274395,"2008-09-26","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,1669042,"2008-10-06","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,47008,"2008-10-07","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-10-08","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-10-09","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-10-10","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-10-13","VRNA"
46.2428703308105,47.167724609375,46.2428703308105,46.2428703308105,935614,"2008-10-14","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-10-15","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-10-16","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-10-17","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-10-20","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-10-21","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,505,"2008-10-22","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-10-23","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-10-24","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-10-27","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-10-28","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-10-29","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,5055,"2008-10-30","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-10-31","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,87445,"2008-11-03","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,9099,"2008-11-04","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,505,"2008-11-05","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-11-06","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,30328,"2008-11-07","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,7582,"2008-11-10","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-11-11","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-11-12","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-11-13","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-11-14","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-11-17","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-11-18","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-11-19","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-11-20","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-11-21","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-11-24","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-11-25","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-11-26","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-11-27","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-11-28","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-12-01","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-12-02","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-12-03","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-12-04","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-12-05","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-12-09","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-12-10","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,55601,"2008-12-11","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-12-12","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,50546,"2008-12-15","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-12-16","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,505464,"2008-12-17","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-12-18","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-12-19","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-12-22","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-12-23","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-12-24","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-12-30","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2008-12-31","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,2527,"2009-01-05","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-01-06","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-01-07","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-01-08","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-01-09","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-01-12","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-01-13","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,25273,"2009-01-14","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-01-15","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-01-16","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-01-19","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-01-20","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-01-21","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-01-22","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-01-23","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-01-27","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-01-28","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-01-29","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-01-30","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-02-02","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-02-03","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-02-04","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-02-05","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,505,"2009-02-06","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-02-09","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-02-10","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-02-11","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-02-12","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-02-13","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-02-16","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-02-17","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-02-18","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-02-19","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,188538,"2009-02-20","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-02-23","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-02-24","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-02-25","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,1517,"2009-02-26","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-02-27","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,198647,"2009-03-02","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,3539,"2009-03-03","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-03-04","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-03-05","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-03-06","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-03-10","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-03-11","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-03-12","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-03-13","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,505,"2009-03-16","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-03-17","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-03-18","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,6065,"2009-03-19","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-03-20","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,2527,"2009-03-23","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,505,"2009-03-24","VRNA"
46.2428703308105,47.167724609375,46.2428703308105,46.2428703308105,3173808,"2009-03-25","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,127883,"2009-03-27","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-03-30","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-03-31","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,288114,"2009-04-01","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,157199,"2009-04-02","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,110696,"2009-04-03","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,1011,"2009-04-06","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-04-07","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,923482,"2009-04-08","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-04-09","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,582800,"2009-04-13","VRNA"
46.2428703308105,47.167724609375,46.2428703308105,46.2428703308105,8464498,"2009-04-14","VRNA"
46.2428703308105,47.167724609375,46.2428703308105,47.167724609375,1551269,"2009-04-15","VRNA"
47.167724609375,48.0925827026367,46.2428703308105,47.167724609375,7491985,"2009-04-16","VRNA"
46.2428703308105,47.167724609375,46.2428703308105,46.2428703308105,1155491,"2009-04-17","VRNA"
46.2428703308105,47.167724609375,46.2428703308105,47.167724609375,545395,"2009-04-20","VRNA"
46.2428703308105,47.167724609375,46.2428703308105,46.2428703308105,1622539,"2009-04-22","VRNA"
46.2428703308105,47.167724609375,46.2428703308105,47.167724609375,51557,"2009-04-23","VRNA"
46.2428703308105,47.167724609375,46.2428703308105,46.2428703308105,297718,"2009-04-24","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,101092,"2009-04-27","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,0,"2009-04-28","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,13142,"2009-04-29","VRNA"
46.2428703308105,47.167724609375,46.2428703308105,46.2428703308105,326530,"2009-04-30","VRNA"
46.2428703308105,47.167724609375,46.2428703308105,46.2428703308105,964425,"2009-05-01","VRNA"
47.167724609375,47.167724609375,46.2428703308105,47.167724609375,1304097,"2009-05-04","VRNA"
47.167724609375,47.167724609375,46.2428703308105,47.167724609375,2591007,"2009-05-05","VRNA"
47.167724609375,47.167724609375,46.2428703308105,47.167724609375,1035695,"2009-05-06","VRNA"
46.2428703308105,46.2428703308105,46.2428703308105,46.2428703308105,289631,"2009-05-07","VRNA"
46.2428703308105,47.167724609375,46.2428703308105,46.2428703308105,607062,"2009-05-08","VRNA"
46.2428703308105,47.167724609375,46.2428703308105,47.167724609375,1633659,"2009-05-11","VRNA"
47.167724609375,49.9422950744629,46.2428703308105,48.0925827026367,12824123,"2009-05-12","VRNA"
48.0925827026367,50.8671531677246,47.167724609375,49.0174446105957,8469047,"2009-05-13","VRNA"
49.0174446105957,51.7920150756836,46.2428703308105,49.0174446105957,6173736,"2009-05-14","VRNA"
49.9422950744629,49.9422950744629,46.2428703308105,46.2428703308105,3480119,"2009-05-15","VRNA"
47.167724609375,47.167724609375,46.2428703308105,47.167724609375,1649834,"2009-05-18","VRNA"
47.167724609375,48.0925827026367,47.167724609375,47.167724609375,885067,"2009-05-19","VRNA"
47.167724609375,48.0925827026367,47.167724609375,47.167724609375,348265,"2009-05-20","VRNA"
47.167724609375,47.167724609375,47.167724609375,47.167724609375,0,"2009-05-21","VRNA"
47.167724609375,48.0925827026367,46.2428703308105,46.2428703308105,159221,"2009-05-22","VRNA"
46.2428703308105,50.8671531677246,46.2428703308105,48.0925827026367,4173615,"2009-05-25","VRNA"
49.0174446105957,50.8671531677246,48.0925827026367,49.0174446105957,2360516,"2009-05-26","VRNA"
49.9422950744629,49.9422950744629,47.167724609375,49.0174446105957,1183796,"2009-05-27","VRNA"
48.0925827026367,49.0174446105957,47.167724609375,47.167724609375,1092307,"2009-05-28","VRNA"
49.0174446105957,49.0174446105957,47.167724609375,49.0174446105957,484235,"2009-05-29","VRNA"
48.0925827026367,49.0174446105957,47.167724609375,48.0925827026367,1118592,"2009-06-01","VRNA"
48.0925827026367,50.8671531677246,47.167724609375,48.0925827026367,3264285,"2009-06-02","VRNA"
47.167724609375,48.0925827026367,47.167724609375,47.167724609375,1682184,"2009-06-03","VRNA"
47.167724609375,56.4162979125977,47.167724609375,52.7168655395508,41708855,"2009-06-04","VRNA"
53.6417274475098,54.5665855407715,51.7920150756836,53.6417274475098,4956579,"2009-06-05","VRNA"
52.7168655395508,52.7168655395508,49.9422950744629,51.7920150756836,4702835,"2009-06-08","VRNA"
51.7920150756836,52.7168655395508,49.9422950744629,51.7920150756836,1728181,"2009-06-09","VRNA"
51.7920150756836,70.2891540527344,51.7920150756836,70.2891540527344,31933690,"2009-06-10","VRNA"
72.1388778686523,77.6880187988281,64.7400131225586,66.589729309082,74010019,"2009-06-11","VRNA"
66.589729309082,69.3643035888672,65.6648712158203,67.5145797729492,2598589,"2009-06-12","VRNA"
67.5145797729492,67.5145797729492,61.9654388427734,62.8903007507324,1854547,"2009-06-15","VRNA"
61.9654388427734,61.9654388427734,57.3411598205566,60.1157302856445,1596760,"2009-06-16","VRNA"
62.8903007507324,63.8151626586914,61.0405883789062,61.0405883789062,442280,"2009-06-17","VRNA"
63.8151626586914,63.8151626586914,57.3411598205566,57.3411598205566,441270,"2009-06-18","VRNA"
57.3411598205566,59.1908683776855,53.6417274475098,59.1908683776855,626270,"2009-06-19","VRNA"
61.9654388427734,61.9654388427734,55.4914360046387,55.4914360046387,355341,"2009-06-22","VRNA"
53.6417274475098,53.6417274475098,50.8671531677246,50.8671531677246,433688,"2009-06-23","VRNA"
50.8671531677246,54.5665855407715,50.8671531677246,54.5665855407715,903769,"2009-06-24","VRNA"
52.7168655395508,58.2660179138184,52.7168655395508,58.2660179138184,623743,"2009-06-25","VRNA"
57.3411598205566,60.1157302856445,57.3411598205566,60.1157302856445,727362,"2009-06-26","VRNA"
60.1157302856445,61.0405883789062,56.4162979125977,59.1908683776855,1277813,"2009-06-29","VRNA"
58.2660179138184,59.1908683776855,57.3411598205566,57.3411598205566,646994,"2009-06-30","VRNA"
55.4914360046387,65.6648712158203,55.4914360046387,61.9654388427734,8300727,"2009-07-01","VRNA"
61.9654388427734,72.1388778686523,60.1157302856445,63.8151626586914,52191671,"2009-07-02","VRNA"
63.8151626586914,65.6648712158203,60.1157302856445,62.8903007507324,15536443,"2009-07-03","VRNA"
58.2660179138184,61.9654388427734,57.3411598205566,58.2660179138184,1076133,"2009-07-06","VRNA"
58.2660179138184,60.1157302856445,57.3411598205566,60.1157302856445,1746378,"2009-07-07","VRNA"
60.1157302856445,60.1157302856445,60.1157302856445,60.1157302856445,0,"2009-07-08","VRNA"
61.0405883789062,61.0405883789062,57.3411598205566,59.1908683776855,1687744,"2009-07-09","VRNA"
57.3411598205566,59.1908683776855,56.4162979125977,57.3411598205566,1482020,"2009-07-10","VRNA"
55.4914360046387,56.4162979125977,53.6417274475098,55.4914360046387,743537,"2009-07-13","VRNA"
57.3411598205566,57.3411598205566,54.5665855407715,54.5665855407715,438238,"2009-07-14","VRNA"
55.4914360046387,58.2660179138184,55.4914360046387,57.3411598205566,40437,"2009-07-15","VRNA"
59.1908683776855,59.1908683776855,54.5665855407715,54.5665855407715,320464,"2009-07-16","VRNA"
52.7168655395508,56.4162979125977,51.7920150756836,56.4162979125977,453906,"2009-07-17","VRNA"
56.4162979125977,56.4162979125977,56.4162979125977,56.4162979125977,0,"2009-07-20","VRNA"
58.2660179138184,58.2660179138184,52.7168655395508,54.5665855407715,702089,"2009-07-21","VRNA"
54.5665855407715,57.3411598205566,54.5665855407715,55.4914360046387,794589,"2009-07-22","VRNA"
56.4162979125977,58.2660179138184,55.4914360046387,56.4162979125977,1245463,"2009-07-23","VRNA"
56.4162979125977,61.0405883789062,56.4162979125977,58.2660179138184,2433303,"2009-07-24","VRNA"
58.2660179138184,59.1908683776855,58.2660179138184,58.2660179138184,140013,"2009-07-27","VRNA"
60.1157302856445,60.1157302856445,58.2660179138184,59.1908683776855,1490107,"2009-07-28","VRNA"
59.1908683776855,59.1908683776855,56.4162979125977,58.2660179138184,620709,"2009-07-29","VRNA"
60.1157302856445,60.1157302856445,58.2660179138184,58.2660179138184,1734246,"2009-07-30","VRNA"
55.4914360046387,59.1908683776855,55.4914360046387,58.2660179138184,944207,"2009-07-31","VRNA"
58.2660179138184,58.2660179138184,57.3411598205566,57.3411598205566,1699875,"2009-08-03","VRNA"
58.2660179138184,59.1908683776855,56.4162979125977,57.3411598205566,339167,"2009-08-04","VRNA"
59.1908683776855,59.1908683776855,57.3411598205566,58.2660179138184,2314519,"2009-08-05","VRNA"
58.2660179138184,61.0405883789062,58.2660179138184,60.1157302856445,839576,"2009-08-06","VRNA"
60.1157302856445,61.9654388427734,60.1157302856445,61.9654388427734,1472922,"2009-08-07","VRNA"
63.8151626586914,83.2371597290039,61.9654388427734,82.3123016357422,48022605,"2009-08-10","VRNA"
83.2371597290039,85.0868835449219,65.6648712158203,68.4394454956055,166872811,"2009-08-11","VRNA"
67.5145797729492,67.5145797729492,61.9654388427734,63.8151626586914,3786430,"2009-08-12","VRNA"
62.8903007507324,66.589729309082,62.8903007507324,65.6648712158203,366966,"2009-08-13","VRNA"
62.8903007507324,66.589729309082,62.8903007507324,64.7400131225586,1330380,"2009-08-14","VRNA"
61.9654388427734,64.7400131225586,61.0405883789062,64.7400131225586,1152963,"2009-08-18","VRNA"
63.8151626586914,63.8151626586914,61.0405883789062,61.0405883789062,1307129,"2009-08-19","VRNA"
61.0405883789062,62.8903007507324,61.0405883789062,61.0405883789062,1600804,"2009-08-20","VRNA"
61.9654388427734,62.8903007507324,61.0405883789062,61.0405883789062,1199971,"2009-08-21","VRNA"
62.8903007507324,62.8903007507324,61.0405883789062,61.9654388427734,385669,"2009-08-24","VRNA"
60.1157302856445,62.8903007507324,59.1908683776855,61.9654388427734,1138810,"2009-08-25","VRNA"
62.8903007507324,66.589729309082,62.8903007507324,64.7400131225586,3325952,"2009-08-26","VRNA"
64.7400131225586,67.5145797729492,62.8903007507324,64.7400131225586,934603,"2009-08-27","VRNA"
62.8903007507324,64.7400131225586,61.0405883789062,61.9654388427734,1155491,"2009-08-28","VRNA"
60.1157302856445,61.9654388427734,59.1908683776855,61.0405883789062,2573317,"2009-08-31","VRNA"
63.8151626586914,63.8151626586914,60.1157302856445,60.1157302856445,297213,"2009-09-01","VRNA"
59.1908683776855,59.1908683776855,57.3411598205566,57.3411598205566,591393,"2009-09-02","VRNA"
59.1908683776855,63.8151626586914,59.1908683776855,61.9654388427734,1117075,"2009-09-03","VRNA"
63.8151626586914,63.8151626586914,59.1908683776855,60.1157302856445,257787,"2009-09-04","VRNA"
62.8903007507324,62.8903007507324,58.2660179138184,60.1157302856445,85929,"2009-09-07","VRNA"
61.0405883789062,64.7400131225586,61.0405883789062,61.0405883789062,1486569,"2009-09-08","VRNA"
61.0405883789062,61.9654388427734,60.1157302856445,60.1157302856445,1087759,"2009-09-09","VRNA"
61.0405883789062,63.8151626586914,61.0405883789062,61.0405883789062,444302,"2009-09-10","VRNA"
60.1157302856445,61.9654388427734,60.1157302856445,60.1157302856445,282555,"2009-09-11","VRNA"
61.9654388427734,61.9654388427734,60.1157302856445,61.9654388427734,1352116,"2009-09-14","VRNA"
62.8903007507324,66.589729309082,61.9654388427734,63.8151626586914,11317335,"2009-09-15","VRNA"
65.6648712158203,66.589729309082,61.9654388427734,63.8151626586914,3661580,"2009-09-16","VRNA"
64.7400131225586,64.7400131225586,62.8903007507324,62.8903007507324,286598,"2009-09-17","VRNA"
61.0405883789062,63.8151626586914,61.0405883789062,62.8903007507324,88962,"2009-09-24","VRNA"
63.8151626586914,63.8151626586914,60.1157302856445,61.0405883789062,794084,"2009-09-25","VRNA"
61.9654388427734,62.8903007507324,61.9654388427734,61.9654388427734,1027103,"2009-09-28","VRNA"
61.9654388427734,62.8903007507324,61.9654388427734,61.9654388427734,395273,"2009-09-29","VRNA"
61.9654388427734,63.8151626586914,61.9654388427734,62.8903007507324,580272,"2009-09-30","VRNA"
61.9654388427734,63.8151626586914,61.9654388427734,63.8151626586914,1283373,"2009-10-01","VRNA"
62.8903007507324,64.7400131225586,62.8903007507324,62.8903007507324,1398114,"2009-10-02","VRNA"
62.8903007507324,85.0868835449219,62.8903007507324,85.0868835449219,45675736,"2009-10-05","VRNA"
86.0117340087891,105.433738708496,70.2891540527344,70.2891540527344,371530594,"2009-10-06","VRNA"
72.1388778686523,76.7631607055664,65.6648712158203,67.5145797729492,12611829,"2009-10-07","VRNA"
71.2140121459961,71.2140121459961,64.7400131225586,68.4394454956055,3819791,"2009-10-08","VRNA"
67.5145797729492,70.2891540527344,65.6648712158203,68.4394454956055,2751240,"2009-10-09","VRNA"
69.3643035888672,69.3643035888672,65.6648712158203,67.5145797729492,4820609,"2009-10-12","VRNA"
67.5145797729492,69.3643035888672,66.589729309082,67.5145797729492,6462861,"2009-10-13","VRNA"
68.4394454956055,70.2891540527344,68.4394454956055,68.4394454956055,3043398,"2009-10-14","VRNA"
68.4394454956055,70.2891540527344,67.5145797729492,67.5145797729492,1391542,"2009-10-15","VRNA"
69.3643035888672,69.3643035888672,67.5145797729492,67.5145797729492,1101911,"2009-10-16","VRNA"
67.5145797729492,69.3643035888672,67.5145797729492,68.4394454956055,823401,"2009-10-19","VRNA"
69.3643035888672,69.3643035888672,67.5145797729492,68.4394454956055,2100202,"2009-10-20","VRNA"
67.5145797729492,67.5145797729492,66.589729309082,67.5145797729492,1300559,"2009-10-21","VRNA"
68.4394454956055,73.9885864257812,67.5145797729492,69.3643035888672,11277910,"2009-10-22","VRNA"
69.3643035888672,71.2140121459961,68.4394454956055,71.2140121459961,4965677,"2009-10-23","VRNA"
70.2891540527344,72.1388778686523,70.2891540527344,72.1388778686523,1062485,"2009-10-26","VRNA"
72.1388778686523,74.913444519043,70.2891540527344,72.1388778686523,12966664,"2009-10-27","VRNA"
72.1388778686523,73.0637359619141,71.2140121459961,73.0637359619141,15512180,"2009-10-28","VRNA"
72.1388778686523,72.1388778686523,64.7400131225586,70.2891540527344,8067203,"2009-10-29","VRNA"
72.1388778686523,73.0637359619141,71.2140121459961,72.1388778686523,8681848,"2009-10-30","VRNA"
69.3643035888672,73.0637359619141,69.3643035888672,72.1388778686523,7164445,"2009-11-02","VRNA"
73.9885864257812,73.9885864257812,70.2891540527344,72.1388778686523,4928778,"2009-11-03","VRNA"
72.1388778686523,85.0868835449219,72.1388778686523,85.0868835449219,96462226,"2009-11-04","VRNA"
85.0868835449219,85.0868835449219,78.6128768920898,78.6128768920898,68741063,"2009-11-05","VRNA"
80.4625854492188,81.387451171875,77.6880187988281,78.6128768920898,31085522,"2009-11-06","VRNA"
80.4625854492188,80.4625854492188,75.8383102416992,76.7631607055664,20673977,"2009-11-09","VRNA"
77.6880187988281,78.6128768920898,73.0637359619141,74.913444519043,25329805,"2009-11-10","VRNA"
75.8383102416992,77.6880187988281,70.2891540527344,70.2891540527344,93046284,"2009-11-11","VRNA"
72.1388778686523,73.0637359619141,70.2891540527344,71.2140121459961,4439489,"2009-11-12","VRNA"
71.2140121459961,72.1388778686523,69.3643035888672,69.3643035888672,1384466,"2009-11-13","VRNA"
72.1388778686523,72.1388778686523,66.589729309082,70.2891540527344,3793506,"2009-11-16","VRNA"
70.2891540527344,71.2140121459961,69.3643035888672,70.2891540527344,2435830,"2009-11-17","VRNA"
70.2891540527344,71.2140121459961,68.4394454956055,70.2891540527344,4766525,"2009-11-18","VRNA"
71.2140121459961,77.6880187988281,70.2891540527344,73.0637359619141,19383528,"2009-11-19","VRNA"
72.1388778686523,75.8383102416992,72.1388778686523,73.9885864257812,5723873,"2009-11-20","VRNA"
73.0637359619141,75.8383102416992,72.1388778686523,74.913444519043,3502359,"2009-11-23","VRNA"
74.913444519043,80.4625854492188,72.1388778686523,77.6880187988281,32699468,"2009-11-24","VRNA"
77.6880187988281,78.6128768920898,72.1388778686523,73.0637359619141,19771219,"2009-11-25","VRNA"
73.0637359619141,73.9885864257812,70.2891540527344,70.2891540527344,8047995,"2009-11-26","VRNA"
70.2891540527344,74.913444519043,70.2891540527344,70.2891540527344,9285877,"2009-11-30","VRNA"
71.2140121459961,72.1388778686523,70.2891540527344,71.2140121459961,2354956,"2009-12-01","VRNA"
71.2140121459961,73.9885864257812,71.2140121459961,73.9885864257812,5373586,"2009-12-02","VRNA"
72.1388778686523,73.9885864257812,71.2140121459961,71.2140121459961,1421365,"2009-12-03","VRNA"
71.2140121459961,73.0637359619141,71.2140121459961,73.0637359619141,1481515,"2009-12-04","VRNA"
73.0637359619141,73.0637359619141,72.1388778686523,72.1388778686523,3294108,"2009-12-07","VRNA"
72.1388778686523,73.0637359619141,72.1388778686523,72.1388778686523,2762360,"2009-12-08","VRNA"
72.1388778686523,73.9885864257812,72.1388778686523,73.9885864257812,1585640,"2009-12-09","VRNA"
73.9885864257812,74.913444519043,73.0637359619141,73.0637359619141,1211597,"2009-12-10","VRNA"
73.9885864257812,74.913444519043,73.0637359619141,74.913444519043,7824581,"2009-12-11","VRNA"
74.913444519043,74.913444519043,73.0637359619141,73.9885864257812,6357724,"2009-12-14","VRNA"
73.0637359619141,73.0637359619141,73.0637359619141,73.0637359619141,1882853,"2009-12-15","VRNA"
73.9885864257812,75.8383102416992,73.0637359619141,74.913444519043,5963968,"2009-12-16","VRNA"
74.913444519043,76.7631607055664,74.913444519043,74.913444519043,2748207,"2009-12-17","VRNA"
75.8383102416992,75.8383102416992,73.9885864257812,73.9885864257812,3082824,"2009-12-21","VRNA"
73.9885864257812,77.6880187988281,73.9885864257812,73.9885864257812,7956507,"2009-12-22","VRNA"
75.8383102416992,75.8383102416992,73.9885864257812,73.9885864257812,2059765,"2009-12-23","VRNA"
74.913444519043,74.913444519043,73.9885864257812,73.9885864257812,255259,"2009-12-28","VRNA"
73.9885864257812,75.8383102416992,73.9885864257812,74.913444519043,708660,"2009-12-29","VRNA"
74.913444519043,74.913444519043,74.913444519043,74.913444519043,727868,"2009-12-30","VRNA"
73.9885864257812,74.913444519043,73.9885864257812,74.913444519043,609589,"2010-01-04","VRNA"
74.913444519043,96.1851654052734,74.913444519043,96.1851654052734,96067964,"2010-01-05","VRNA"
96.1851654052734,98.9597396850586,81.387451171875,82.3123016357422,316006400,"2010-01-06","VRNA"
82.3123016357422,83.2371597290039,73.0637359619141,73.9885864257812,42060153,"2010-01-07","VRNA"
73.9885864257812,74.913444519043,73.0637359619141,74.913444519043,6655948,"2010-01-08","VRNA"
74.913444519043,74.913444519043,73.0637359619141,73.9885864257812,3645910,"2010-01-11","VRNA"
73.0637359619141,74.913444519043,73.0637359619141,73.9885864257812,3324941,"2010-01-12","VRNA"
74.913444519043,76.7631607055664,73.9885864257812,73.9885864257812,4846387,"2010-01-13","VRNA"
75.8383102416992,77.6880187988281,73.9885864257812,75.8383102416992,7002191,"2010-01-14","VRNA"
75.8383102416992,75.8383102416992,73.9885864257812,74.913444519043,2010230,"2010-01-15","VRNA"
73.9885864257812,77.6880187988281,73.9885864257812,76.7631607055664,5298778,"2010-01-18","VRNA"
76.7631607055664,77.6880187988281,74.913444519043,75.8383102416992,3970924,"2010-01-19","VRNA"
76.7631607055664,76.7631607055664,74.913444519043,75.8383102416992,4212030,"2010-01-20","VRNA"
74.913444519043,76.7631607055664,73.9885864257812,74.913444519043,4079599,"2010-01-21","VRNA"
74.913444519043,76.7631607055664,73.9885864257812,75.8383102416992,1610408,"2010-01-22","VRNA"
74.913444519043,77.6880187988281,74.913444519043,76.7631607055664,3212223,"2010-01-25","VRNA"
77.6880187988281,77.6880187988281,74.913444519043,74.913444519043,955833,"2010-01-26","VRNA"
74.913444519043,76.7631607055664,73.0637359619141,74.913444519043,2664300,"2010-01-27","VRNA"
74.913444519043,75.8383102416992,73.0637359619141,74.913444519043,5090021,"2010-01-28","VRNA"
73.9885864257812,77.6880187988281,73.9885864257812,75.8383102416992,11953714,"2010-01-29","VRNA"
75.8383102416992,75.8383102416992,74.913444519043,75.8383102416992,749603,"2010-02-01","VRNA"
76.7631607055664,76.7631607055664,74.913444519043,75.8383102416992,2171473,"2010-02-02","VRNA"
74.913444519043,78.6128768920898,74.913444519043,76.7631607055664,9493117,"2010-02-03","VRNA"
76.7631607055664,77.6880187988281,75.8383102416992,75.8383102416992,2158836,"2010-02-04","VRNA"
75.8383102416992,76.7631607055664,75.8383102416992,75.8383102416992,9060945,"2010-02-05","VRNA"
75.8383102416992,76.7631607055664,75.8383102416992,75.8383102416992,7300415,"2010-02-08","VRNA"
75.8383102416992,76.7631607055664,75.8383102416992,75.8383102416992,2022866,"2010-02-09","VRNA"
75.8383102416992,76.7631607055664,75.8383102416992,75.8383102416992,715232,"2010-02-10","VRNA"
75.8383102416992,76.7631607055664,75.8383102416992,75.8383102416992,2356978,"2010-02-11","VRNA"
76.7631607055664,76.7631607055664,75.8383102416992,76.7631607055664,1027103,"2010-02-12","VRNA"
76.7631607055664,78.6128768920898,76.7631607055664,78.6128768920898,1823714,"2010-02-15","VRNA"
81.387451171875,81.387451171875,77.6880187988281,79.537727355957,3195543,"2010-02-16","VRNA"
77.6880187988281,82.3123016357422,76.7631607055664,76.7631607055664,104972215,"2010-02-17","VRNA"
77.6880187988281,77.6880187988281,73.9885864257812,74.913444519043,4720022,"2010-02-18","VRNA"
75.8383102416992,75.8383102416992,73.9885864257812,73.9885864257812,3151062,"2010-02-19","VRNA"
74.913444519043,75.8383102416992,73.0637359619141,73.9885864257812,1381938,"2010-02-22","VRNA"
73.9885864257812,74.913444519043,73.0637359619141,73.9885864257812,2229601,"2010-02-23","VRNA"
73.9885864257812,73.9885864257812,73.0637359619141,73.0637359619141,515068,"2010-02-24","VRNA"
73.9885864257812,73.9885864257812,72.1388778686523,73.0637359619141,1174698,"2010-02-25","VRNA"
72.1388778686523,73.0637359619141,70.2891540527344,70.2891540527344,1556323,"2010-03-01","VRNA"
71.2140121459961,72.1388778686523,70.2891540527344,72.1388778686523,781952,"2010-03-02","VRNA"
71.2140121459961,73.0637359619141,71.2140121459961,72.1388778686523,1055914,"2010-03-03","VRNA"
71.2140121459961,72.1388778686523,71.2140121459961,72.1388778686523,270929,"2010-03-04","VRNA"
73.0637359619141,73.0637359619141,71.2140121459961,72.1388778686523,690969,"2010-03-05","VRNA"
72.1388778686523,73.9885864257812,71.2140121459961,73.9885864257812,778414,"2010-03-08","VRNA"
72.1388778686523,77.6880187988281,72.1388778686523,73.9885864257812,4325760,"2010-03-09","VRNA"
74.913444519043,76.7631607055664,73.9885864257812,74.913444519043,4396020,"2010-03-10","VRNA"
75.8383102416992,75.8383102416992,73.9885864257812,74.913444519043,953811,"2010-03-11","VRNA"
75.8383102416992,75.8383102416992,73.9885864257812,74.913444519043,778920,"2010-03-12","VRNA"
78.6128768920898,78.6128768920898,73.9885864257812,73.9885864257812,654070,"2010-03-15","VRNA"
75.8383102416992,80.4625854492188,74.913444519043,78.6128768920898,12789752,"2010-03-17","VRNA"
83.2371597290039,95.2603073120117,79.537727355957,86.9365921020508,75438459,"2010-03-18","VRNA"
88.7863006591797,88.7863006591797,80.4625854492188,80.4625854492188,17964691,"2010-03-19","VRNA"
80.4625854492188,85.0868835449219,77.6880187988281,79.537727355957,8340659,"2010-03-22","VRNA"
79.537727355957,80.4625854492188,78.6128768920898,79.537727355957,3773288,"2010-03-23","VRNA"
79.537727355957,81.387451171875,79.537727355957,79.537727355957,1664998,"2010-03-24","VRNA"
79.537727355957,80.4625854492188,79.537727355957,79.537727355957,5482766,"2010-03-25","VRNA"
80.4625854492188,83.2371597290039,79.537727355957,79.537727355957,3995692,"2010-03-26","VRNA"
81.387451171875,83.2371597290039,79.537727355957,79.537727355957,1328360,"2010-03-29","VRNA"
79.537727355957,84.1620178222656,79.537727355957,79.537727355957,12709384,"2010-03-30","VRNA"
81.387451171875,81.387451171875,78.6128768920898,79.537727355957,2238194,"2010-03-31","VRNA"
79.537727355957,81.387451171875,79.537727355957,79.537727355957,2725461,"2010-04-01","VRNA"
79.537727355957,80.4625854492188,79.537727355957,79.537727355957,3375994,"2010-04-05","VRNA"
79.537727355957,80.4625854492188,79.537727355957,79.537727355957,1561378,"2010-04-06","VRNA"
80.4625854492188,84.1620178222656,80.4625854492188,80.4625854492188,22367787,"2010-04-07","VRNA"
80.4625854492188,83.2371597290039,80.4625854492188,80.4625854492188,1642757,"2010-04-08","VRNA"
81.387451171875,82.3123016357422,80.4625854492188,80.4625854492188,487267,"2010-04-09","VRNA"
80.4625854492188,82.3123016357422,80.4625854492188,82.3123016357422,1046310,"2010-04-12","VRNA"
82.3123016357422,83.2371597290039,81.387451171875,81.387451171875,970996,"2010-04-13","VRNA"
82.3123016357422,85.0868835449219,82.3123016357422,82.3123016357422,4609325,"2010-04-14","VRNA"
82.3123016357422,85.0868835449219,82.3123016357422,83.2371597290039,4883286,"2010-04-15","VRNA"
83.2371597290039,92.4857330322266,83.2371597290039,89.7111663818359,37053534,"2010-04-16","VRNA"
90.6360244750977,90.6360244750977,84.1620178222656,84.1620178222656,13775407,"2010-04-19","VRNA"
85.0868835449219,86.9365921020508,85.0868835449219,85.0868835449219,4781183,"2010-04-20","VRNA"
86.9365921020508,88.7863006591797,85.0868835449219,86.0117340087891,5966496,"2010-04-21","VRNA"
86.9365921020508,86.9365921020508,85.0868835449219,86.0117340087891,2335748,"2010-04-22","VRNA"
86.9365921020508,86.9365921020508,85.0868835449219,85.0868835449219,3326458,"2010-04-23","VRNA"
86.9365921020508,86.9365921020508,86.0117340087891,86.9365921020508,5348314,"2010-04-26","VRNA"
86.9365921020508,88.7863006591797,86.0117340087891,86.9365921020508,6539691,"2010-04-27","VRNA"
86.9365921020508,88.7863006591797,85.0868835449219,86.9365921020508,4784721,"2010-04-28","VRNA"
86.9365921020508,92.4857330322266,86.9365921020508,91.5608749389648,16838517,"2010-04-29","VRNA"
93.4105987548828,95.2603073120117,91.5608749389648,92.4857330322266,12436432,"2010-04-30","VRNA"
92.4857330322266,93.4105987548828,89.7111663818359,90.6360244750977,4265104,"2010-05-03","VRNA"
91.5608749389648,91.5608749389648,87.8614501953125,87.8614501953125,4748833,"2010-05-04","VRNA"
87.8614501953125,87.8614501953125,85.0868835449219,85.0868835449219,2605666,"2010-05-05","VRNA"
85.0868835449219,85.0868835449219,82.3123016357422,85.0868835449219,5056155,"2010-05-06","VRNA"
85.0868835449219,86.9365921020508,83.2371597290039,83.2371597290039,2487388,"2010-05-07","VRNA"
84.1620178222656,86.9365921020508,84.1620178222656,86.9365921020508,654576,"2010-05-10","VRNA"
88.7863006591797,88.7863006591797,85.0868835449219,85.0868835449219,562581,"2010-05-11","VRNA"
86.9365921020508,86.9365921020508,84.1620178222656,84.1620178222656,730901,"2010-05-12","VRNA"
85.0868835449219,86.9365921020508,84.1620178222656,85.0868835449219,2063809,"2010-05-14","VRNA"
85.0868835449219,86.9365921020508,82.3123016357422,86.9365921020508,2609204,"2010-05-17","VRNA"
86.9365921020508,88.7863006591797,85.0868835449219,85.0868835449219,2762866,"2010-05-18","VRNA"
85.0868835449219,85.0868835449219,83.2371597290039,83.2371597290039,5152193,"2010-05-19","VRNA"
85.0868835449219,85.0868835449219,81.387451171875,81.387451171875,678333,"2010-05-20","VRNA"
81.387451171875,81.387451171875,79.537727355957,81.387451171875,324002,"2010-05-21","VRNA"
81.387451171875,83.2371597290039,78.6128768920898,80.4625854492188,271939,"2010-05-24","VRNA"
78.6128768920898,78.6128768920898,64.7400131225586,67.5145797729492,1256078,"2010-05-25","VRNA"
65.6648712158203,73.9885864257812,65.6648712158203,73.9885864257812,1029630,"2010-05-26","VRNA"
72.1388778686523,76.7631607055664,72.1388778686523,74.913444519043,586844,"2010-05-27","VRNA"
80.4625854492188,80.4625854492188,73.9885864257812,77.6880187988281,475641,"2010-05-31","VRNA"
78.6128768920898,80.4625854492188,77.6880187988281,77.6880187988281,1884875,"2010-06-01","VRNA"
77.6880187988281,79.537727355957,76.7631607055664,78.6128768920898,1278824,"2010-06-02","VRNA"
81.387451171875,81.387451171875,78.6128768920898,78.6128768920898,654070,"2010-06-03","VRNA"
77.6880187988281,79.537727355957,77.6880187988281,77.6880187988281,1346050,"2010-06-04","VRNA"
75.8383102416992,76.7631607055664,75.8383102416992,76.7631607055664,640422,"2010-06-07","VRNA"
77.6880187988281,78.6128768920898,75.8383102416992,77.6880187988281,869903,"2010-06-08","VRNA"
76.7631607055664,81.387451171875,76.7631607055664,78.6128768920898,3253165,"2010-06-09","VRNA"
79.537727355957,79.537727355957,77.6880187988281,79.537727355957,1244958,"2010-06-10","VRNA"
79.537727355957,85.0868835449219,79.537727355957,80.4625854492188,12937347,"2010-06-11","VRNA"
80.4625854492188,83.2371597290039,80.4625854492188,81.387451171875,3843042,"2010-06-14","VRNA"
79.537727355957,81.387451171875,79.537727355957,80.4625854492188,1080176,"2010-06-15","VRNA"
81.387451171875,84.1620178222656,79.537727355957,81.387451171875,17177179,"2010-06-16","VRNA"
82.3123016357422,82.3123016357422,80.4625854492188,81.387451171875,2322607,"2010-06-17","VRNA"
79.537727355957,82.3123016357422,79.537727355957,81.387451171875,2777524,"2010-06-18","VRNA"
81.387451171875,82.3123016357422,80.4625854492188,81.387451171875,970491,"2010-06-21","VRNA"
81.387451171875,81.387451171875,80.4625854492188,81.387451171875,928032,"2010-06-22","VRNA"
80.4625854492188,82.3123016357422,80.4625854492188,81.387451171875,4281785,"2010-06-23","VRNA"
81.387451171875,83.2371597290039,79.537727355957,81.387451171875,3779858,"2010-06-24","VRNA"
81.387451171875,85.0868835449219,81.387451171875,85.0868835449219,18904854,"2010-06-25","VRNA"
85.0868835449219,86.0117340087891,81.387451171875,82.3123016357422,9888389,"2010-06-28","VRNA"
82.3123016357422,82.3123016357422,79.537727355957,80.4625854492188,3045925,"2010-06-29","VRNA"
78.6128768920898,81.387451171875,78.6128768920898,80.4625854492188,709166,"2010-06-30","VRNA"
81.387451171875,82.3123016357422,79.537727355957,81.387451171875,2052689,"2010-07-01","VRNA"
80.4625854492188,81.387451171875,79.537727355957,80.4625854492188,761229,"2010-07-02","VRNA"
81.387451171875,82.3123016357422,80.4625854492188,81.387451171875,217855,"2010-07-05","VRNA"
79.537727355957,81.387451171875,79.537727355957,81.387451171875,371010,"2010-07-06","VRNA"
79.537727355957,80.4625854492188,79.537727355957,80.4625854492188,1208564,"2010-07-07","VRNA"
80.4625854492188,81.387451171875,79.537727355957,80.4625854492188,1623550,"2010-07-08","VRNA"
79.537727355957,81.387451171875,79.537727355957,80.4625854492188,1192894,"2010-07-09","VRNA"
80.4625854492188,80.4625854492188,79.537727355957,80.4625854492188,806720,"2010-07-12","VRNA"
79.537727355957,80.4625854492188,79.537727355957,80.4625854492188,980600,"2010-07-13","VRNA"
79.537727355957,80.4625854492188,79.537727355957,79.537727355957,1620517,"2010-07-14","VRNA"
78.6128768920898,82.3123016357422,78.6128768920898,81.387451171875,5954870,"2010-07-15","VRNA"
83.2371597290039,84.1620178222656,78.6128768920898,78.6128768920898,25463248,"2010-07-16","VRNA"
77.6880187988281,79.537727355957,77.6880187988281,78.6128768920898,724330,"2010-07-19","VRNA"
78.6128768920898,80.4625854492188,78.6128768920898,80.4625854492188,583306,"2010-07-20","VRNA"
79.537727355957,81.387451171875,79.537727355957,81.387451171875,1283878,"2010-07-21","VRNA"
80.4625854492188,81.387451171875,80.4625854492188,80.4625854492188,1958167,"2010-07-22","VRNA"
80.4625854492188,100.809448242188,80.4625854492188,100.809448242188,29757163,"2010-07-23","VRNA"
98.9597396850586,104.508880615234,87.8614501953125,93.4105987548828,418433565,"2010-07-26","VRNA"
93.4105987548828,99.8845977783203,83.2371597290039,85.0868835449219,389514019,"2010-07-27","VRNA"
85.0868835449219,85.0868835449219,79.537727355957,81.387451171875,14200502,"2010-07-28","VRNA"
81.387451171875,82.3123016357422,80.4625854492188,81.387451171875,4286839,"2010-07-29","VRNA"
83.2371597290039,84.1620178222656,81.387451171875,83.2371597290039,5097097,"2010-07-30","VRNA"
83.2371597290039,83.2371597290039,81.387451171875,82.3123016357422,3014081,"2010-08-02","VRNA"
83.2371597290039,84.1620178222656,81.387451171875,83.2371597290039,4737208,"2010-08-03","VRNA"
81.387451171875,82.3123016357422,80.4625854492188,80.4625854492188,1481515,"2010-08-04","VRNA"
81.387451171875,82.3123016357422,80.4625854492188,81.387451171875,804699,"2010-08-05","VRNA"
82.3123016357422,83.2371597290039,81.387451171875,81.387451171875,618687,"2010-08-06","VRNA"
81.387451171875,82.3123016357422,81.387451171875,81.387451171875,352814,"2010-08-09","VRNA"
81.387451171875,82.3123016357422,81.387451171875,81.387451171875,1268209,"2010-08-10","VRNA"
82.3123016357422,82.3123016357422,81.387451171875,81.387451171875,671256,"2010-08-11","VRNA"
81.387451171875,82.3123016357422,81.387451171875,82.3123016357422,1047826,"2010-08-12","VRNA"
82.3123016357422,82.3123016357422,81.387451171875,82.3123016357422,542869,"2010-08-13","VRNA"
81.387451171875,82.3123016357422,81.387451171875,81.387451171875,1008400,"2010-08-16","VRNA"
81.387451171875,83.2371597290039,81.387451171875,82.3123016357422,2678958,"2010-08-18","VRNA"
82.3123016357422,83.2371597290039,81.387451171875,81.387451171875,2766909,"2010-08-19","VRNA"
81.387451171875,82.3123016357422,81.387451171875,82.3123016357422,653564,"2010-08-20","VRNA"
81.387451171875,83.2371597290039,81.387451171875,81.387451171875,575724,"2010-08-23","VRNA"
81.387451171875,82.3123016357422,81.387451171875,81.387451171875,523155,"2010-08-24","VRNA"
82.3123016357422,83.2371597290039,81.387451171875,83.2371597290039,583810,"2010-08-25","VRNA"
81.387451171875,84.1620178222656,81.387451171875,82.3123016357422,1397608,"2010-08-26","VRNA"
82.3123016357422,82.3123016357422,81.387451171875,81.387451171875,321980,"2010-08-27","VRNA"
82.3123016357422,82.3123016357422,80.4625854492188,80.4625854492188,471597,"2010-08-30","VRNA"
79.537727355957,80.4625854492188,78.6128768920898,79.537727355957,3037332,"2010-08-31","VRNA"
79.537727355957,82.3123016357422,79.537727355957,81.387451171875,583810,"2010-09-01","VRNA"
81.387451171875,85.0868835449219,80.4625854492188,83.2371597290039,5459009,"2010-09-02","VRNA"
84.1620178222656,84.1620178222656,81.387451171875,82.3123016357422,892649,"2010-09-03","VRNA"
82.3123016357422,84.1620178222656,82.3123016357422,82.3123016357422,1335941,"2010-09-06","VRNA"
82.3123016357422,83.2371597290039,81.387451171875,83.2371597290039,226448,"2010-09-07","VRNA"
83.2371597290039,84.1620178222656,81.387451171875,82.3123016357422,178934,"2010-09-15","VRNA"
82.3123016357422,86.0117340087891,81.387451171875,84.1620178222656,1539138,"2010-09-16","VRNA"
85.0868835449219,85.0868835449219,83.2371597290039,84.1620178222656,536297,"2010-09-17","VRNA"
84.1620178222656,85.0868835449219,83.2371597290039,83.2371597290039,486761,"2010-09-20","VRNA"
83.2371597290039,84.1620178222656,82.3123016357422,83.2371597290039,1447649,"2010-09-21","VRNA"
84.1620178222656,84.1620178222656,83.2371597290039,83.2371597290039,161748,"2010-09-22","VRNA"
82.3123016357422,84.1620178222656,82.3123016357422,83.2371597290039,371010,"2010-09-23","VRNA"
84.1620178222656,86.9365921020508,84.1620178222656,85.0868835449219,2896308,"2010-09-24","VRNA"
83.2371597290039,86.0117340087891,83.2371597290039,86.0117340087891,2157825,"2010-09-27","VRNA"
86.9365921020508,88.7863006591797,86.0117340087891,87.8614501953125,7065374,"2010-09-28","VRNA"
89.7111663818359,90.6360244750977,87.8614501953125,88.7863006591797,6033216,"2010-09-29","VRNA"
87.8614501953125,90.6360244750977,86.0117340087891,89.7111663818359,2595051,"2010-09-30","VRNA"
89.7111663818359,95.2603073120117,89.7111663818359,92.4857330322266,14258630,"2010-10-01","VRNA"
92.4857330322266,92.4857330322266,88.7863006591797,88.7863006591797,1859602,"2010-10-04","VRNA"
91.5608749389648,91.5608749389648,86.9365921020508,89.7111663818359,2059260,"2010-10-05","VRNA"
90.6360244750977,91.5608749389648,89.7111663818359,90.6360244750977,2860925,"2010-10-06","VRNA"
91.5608749389648,91.5608749389648,86.0117340087891,86.9365921020508,938646,"2010-10-07","VRNA"
86.0117340087891,86.9365921020508,86.0117340087891,86.9365921020508,102104,"2010-10-08","VRNA"
87.8614501953125,91.5608749389648,87.8614501953125,88.7863006591797,827950,"2010-10-11","VRNA"
88.7863006591797,88.7863006591797,86.9365921020508,86.9365921020508,604535,"2010-10-12","VRNA"
88.7863006591797,89.7111663818359,87.8614501953125,87.8614501953125,402855,"2010-10-13","VRNA"
87.8614501953125,88.7863006591797,86.9365921020508,88.7863006591797,591393,"2010-10-14","VRNA"
87.8614501953125,88.7863006591797,86.9365921020508,86.9365921020508,382636,"2010-10-15","VRNA"
87.8614501953125,90.6360244750977,87.8614501953125,90.6360244750977,1185818,"2010-10-18","VRNA"
90.6360244750977,92.4857330322266,89.7111663818359,92.4857330322266,5105691,"2010-10-19","VRNA"
92.4857330322266,92.4857330322266,88.7863006591797,89.7111663818359,3140447,"2010-10-20","VRNA"
89.7111663818359,91.5608749389648,87.8614501953125,89.7111663818359,1806022,"2010-10-21","VRNA"
88.7863006591797,89.7111663818359,88.7863006591797,89.7111663818359,1703919,"2010-10-22","VRNA"
89.7111663818359,89.7111663818359,88.7863006591797,88.7863006591797,675299,"2010-10-25","VRNA"
89.7111663818359,90.6360244750977,89.7111663818359,89.7111663818359,2830598,"2010-10-26","VRNA"
92.4857330322266,94.33544921875,90.6360244750977,93.4105987548828,10698648,"2010-10-27","VRNA"
94.33544921875,95.2603073120117,93.4105987548828,93.4105987548828,1834329,"2010-10-28","VRNA"
93.4105987548828,93.4105987548828,90.6360244750977,91.5608749389648,853728,"2010-10-29","VRNA"
90.6360244750977,91.5608749389648,90.6360244750977,91.5608749389648,498387,"2010-11-01","VRNA"
92.4857330322266,92.4857330322266,90.6360244750977,90.6360244750977,1516392,"2010-11-02","VRNA"
90.6360244750977,91.5608749389648,89.7111663818359,90.6360244750977,898209,"2010-11-03","VRNA"
92.4857330322266,93.4105987548828,91.5608749389648,92.4857330322266,886079,"2010-11-04","VRNA"
93.4105987548828,98.0348739624023,92.4857330322266,94.33544921875,5764816,"2010-11-05","VRNA"
95.2603073120117,98.0348739624023,95.2603073120117,96.1851654052734,3283493,"2010-11-08","VRNA"
94.33544921875,98.0348739624023,94.33544921875,96.1851654052734,1196938,"2010-11-09","VRNA"
96.1851654052734,97.1100234985352,95.2603073120117,95.2603073120117,987170,"2010-11-10","VRNA"
94.33544921875,97.1100234985352,94.33544921875,95.2603073120117,483729,"2010-11-11","VRNA"
94.33544921875,95.2603073120117,92.4857330322266,92.4857330322266,1289943,"2010-11-12","VRNA"
94.33544921875,95.2603073120117,91.5608749389648,92.4857330322266,2784095,"2010-11-15","VRNA"
91.5608749389648,96.1851654052734,91.5608749389648,96.1851654052734,2853849,"2010-11-16","VRNA"
96.1851654052734,97.1100234985352,95.2603073120117,97.1100234985352,3483657,"2010-11-18","VRNA"
96.1851654052734,99.8845977783203,94.33544921875,98.9597396850586,2174000,"2010-11-19","VRNA"
99.8845977783203,105.433738708496,99.8845977783203,102.659172058105,5624296,"2010-11-22","VRNA"
101.734306335449,102.659172058105,97.1100234985352,99.8845977783203,3263275,"2010-11-23","VRNA"
98.9597396850586,100.809448242188,98.0348739624023,100.809448242188,1106460,"2010-11-24","VRNA"
99.8845977783203,110.05802154541,99.8845977783203,105.433738708496,13127908,"2010-11-25","VRNA"
106.358589172363,117.456886291504,104.508880615234,108.208312988281,19477544,"2010-11-26","VRNA"
109.133171081543,110.05802154541,105.433738708496,107.28345489502,2506595,"2010-11-29","VRNA"
106.358589172363,106.358589172363,99.8845977783203,101.734306335449,3592332,"2010-11-30","VRNA"
100.809448242188,107.28345489502,100.809448242188,103.584022521973,6723680,"2010-12-01","VRNA"
104.508880615234,109.133171081543,104.508880615234,107.28345489502,1846965,"2010-12-02","VRNA"
107.28345489502,107.28345489502,103.584022521973,104.508880615234,865860,"2010-12-03","VRNA"
105.433738708496,105.433738708496,102.659172058105,103.584022521973,1034179,"2010-12-06","VRNA"
102.659172058105,106.358589172363,102.659172058105,106.358589172363,1316228,"2010-12-08","VRNA"
105.433738708496,110.05802154541,104.508880615234,109.133171081543,6468421,"2010-12-09","VRNA"
110.05802154541,130.404876708984,110.05802154541,120.231460571289,39855320,"2010-12-10","VRNA"
121.156311035156,122.081169128418,114.682319641113,115.607162475586,3566048,"2010-12-13","VRNA"
110.05802154541,121.156311035156,110.05802154541,115.607162475586,2287730,"2010-12-14","VRNA"
115.607162475586,118.381736755371,112.832595825195,114.682319641113,1375367,"2010-12-15","VRNA"
114.682319641113,117.456886291504,113.757453918457,116.532028198242,2173495,"2010-12-16","VRNA"
114.682319641113,115.607162475586,113.757453918457,113.757453918457,561065,"2010-12-17","VRNA"
114.682319641113,115.607162475586,113.757453918457,113.757453918457,584316,"2010-12-20","VRNA"
112.832595825195,115.607162475586,112.832595825195,114.682319641113,951283,"2010-12-21","VRNA"
113.757453918457,117.456886291504,113.757453918457,114.682319641113,735955,"2010-12-22","VRNA"
114.682319641113,115.607162475586,113.757453918457,114.682319641113,970996,"2010-12-23","VRNA"
112.832595825195,114.682319641113,112.832595825195,112.832595825195,575218,"2010-12-27","VRNA"
113.757453918457,116.532028198242,113.757453918457,113.757453918457,264863,"2010-12-28","VRNA"
114.682319641113,116.532028198242,114.682319641113,115.607162475586,45492,"2010-12-29","VRNA"
115.607162475586,120.231460571289,115.607162475586,116.532028198242,367472,"2010-12-30","VRNA"
114.682319641113,116.532028198242,114.682319641113,115.607162475586,507992,"2011-01-03","VRNA"
114.682319641113,117.456886291504,114.682319641113,117.456886291504,2342825,"2011-01-04","VRNA"
115.607162475586,117.456886291504,114.682319641113,115.607162475586,1374862,"2011-01-05","VRNA"
115.607162475586,115.607162475586,115.607162475586,115.607162475586,961393,"2011-01-06","VRNA"
115.607162475586,115.607162475586,110.982887268066,111.907745361328,986666,"2011-01-07","VRNA"
112.832595825195,112.832595825195,106.358589172363,107.28345489502,869398,"2011-01-10","VRNA"
110.982887268066,110.982887268066,103.584022521973,103.584022521973,2774491,"2011-01-11","VRNA"
104.508880615234,108.208312988281,104.508880615234,108.208312988281,714726,"2011-01-12","VRNA"
108.208312988281,108.208312988281,105.433738708496,105.433738708496,81380,"2011-01-13","VRNA"
107.28345489502,107.28345489502,105.433738708496,107.28345489502,49536,"2011-01-14","VRNA"
110.982887268066,110.982887268066,104.508880615234,106.358589172363,513552,"2011-01-17","VRNA"
104.508880615234,104.508880615234,103.584022521973,103.584022521973,264357,"2011-01-18","VRNA"
103.584022521973,105.433738708496,102.659172058105,102.659172058105,1685216,"2011-01-19","VRNA"
102.659172058105,104.508880615234,101.734306335449,103.584022521973,2143672,"2011-01-20","VRNA"
101.734306335449,102.659172058105,100.809448242188,102.659172058105,999808,"2011-01-21","VRNA"
103.584022521973,107.28345489502,102.659172058105,104.508880615234,1207553,"2011-01-24","VRNA"
105.433738708496,105.433738708496,102.659172058105,104.508880615234,243634,"2011-01-25","VRNA"
103.584022521973,110.982887268066,103.584022521973,109.133171081543,1241419,"2011-01-26","VRNA"
109.133171081543,109.133171081543,106.358589172363,106.358589172363,286093,"2011-01-27","VRNA"
109.133171081543,109.133171081543,105.433738708496,107.28345489502,110696,"2011-01-28","VRNA"
105.433738708496,107.28345489502,105.433738708496,105.433738708496,169836,"2011-01-31","VRNA"
105.433738708496,108.208312988281,105.433738708496,108.208312988281,51052,"2011-02-01","VRNA"
107.28345489502,108.208312988281,106.358589172363,108.208312988281,27800,"2011-02-02","VRNA"
102.659172058105,109.133171081543,102.659172058105,109.133171081543,87951,"2011-02-04","VRNA"
107.28345489502,107.28345489502,103.584022521973,104.508880615234,362418,"2011-02-07","VRNA"
103.584022521973,106.358589172363,103.584022521973,105.433738708496,593414,"2011-02-08","VRNA"
104.508880615234,105.433738708496,104.508880615234,105.433738708496,496366,"2011-02-09","VRNA"
105.433738708496,105.433738708496,102.659172058105,103.584022521973,19713,"2011-02-10","VRNA"
104.508880615234,104.508880615234,102.659172058105,102.659172058105,119795,"2011-02-11","VRNA"
105.433738708496,107.28345489502,103.584022521973,103.584022521973,28812,"2011-02-14","VRNA"
103.584022521973,120.231460571289,103.584022521973,110.05802154541,7382300,"2011-02-16","VRNA"
110.05802154541,111.907745361328,105.433738708496,108.208312988281,2312497,"2011-02-17","VRNA"
110.05802154541,114.682319641113,110.05802154541,114.682319641113,1217663,"2011-02-18","VRNA"
114.682319641113,114.682319641113,111.907745361328,114.682319641113,340177,"2011-02-21","VRNA"
111.907745361328,112.832595825195,108.208312988281,109.133171081543,774876,"2011-02-22","VRNA"
110.982887268066,113.757453918457,110.982887268066,111.907745361328,163265,"2011-02-23","VRNA"
113.757453918457,113.757453918457,109.133171081543,110.05802154541,452896,"2011-02-24","VRNA"
110.05802154541,117.456886291504,110.05802154541,114.682319641113,1922785,"2011-02-25","VRNA"
114.682319641113,114.682319641113,111.907745361328,111.907745361328,434699,"2011-02-28","VRNA"
111.907745361328,115.607162475586,111.907745361328,113.757453918457,2726473,"2011-03-01","VRNA"
110.982887268066,113.757453918457,110.982887268066,110.982887268066,52568,"2011-03-02","VRNA"
110.05802154541,115.607162475586,110.05802154541,111.907745361328,1938960,"2011-03-03","VRNA"
113.757453918457,113.757453918457,111.907745361328,111.907745361328,365956,"2011-03-04","VRNA"
110.982887268066,113.757453918457,110.982887268066,110.982887268066,660641,"2011-03-07","VRNA"
110.982887268066,112.832595825195,110.982887268066,110.982887268066,761734,"2011-03-08","VRNA"
110.982887268066,114.682319641113,110.982887268066,114.682319641113,822389,"2011-03-09","VRNA"
114.682319641113,114.682319641113,111.907745361328,112.832595825195,402855,"2011-03-10","VRNA"
113.757453918457,113.757453918457,111.907745361328,111.907745361328,368988,"2011-03-11","VRNA"
111.907745361328,111.907745361328,111.907745361328,111.907745361328,67227,"2011-03-14","VRNA"
110.982887268066,113.757453918457,110.05802154541,113.757453918457,536803,"2011-03-15","VRNA"
113.757453918457,113.757453918457,111.907745361328,111.907745361328,389713,"2011-03-16","VRNA"
110.982887268066,113.757453918457,108.208312988281,113.757453918457,1154985,"2011-03-17","VRNA"
113.757453918457,113.757453918457,111.907745361328,111.907745361328,172364,"2011-03-18","VRNA"
110.982887268066,116.532028198242,110.982887268066,114.682319641113,1240408,"2011-03-21","VRNA"
113.757453918457,115.607162475586,112.832595825195,115.607162475586,520122,"2011-03-22","VRNA"
114.682319641113,116.532028198242,113.757453918457,116.532028198242,565109,"2011-03-23","VRNA"
115.607162475586,117.456886291504,115.607162475586,116.532028198242,333101,"2011-03-24","VRNA"
115.607162475586,116.532028198242,114.682319641113,116.532028198242,201175,"2011-03-25","VRNA"
114.682319641113,121.156311035156,114.682319641113,117.456886291504,1980407,"2011-03-28","VRNA"
116.532028198242,118.381736755371,116.532028198242,118.381736755371,500409,"2011-03-29","VRNA"
118.381736755371,122.081169128418,118.381736755371,119.306594848633,1019521,"2011-03-30","VRNA"
120.231460571289,122.081169128418,119.306594848633,121.156311035156,1066023,"2011-03-31","VRNA"
121.156311035156,123.00602722168,119.306594848633,119.306594848633,557527,"2011-04-01","VRNA"
122.081169128418,122.081169128418,119.306594848633,119.306594848633,599480,"2011-04-04","VRNA"
120.231460571289,122.081169128418,119.306594848633,120.231460571289,102104,"2011-04-05","VRNA"
119.306594848633,120.231460571289,119.306594848633,119.306594848633,380614,"2011-04-06","VRNA"
119.306594848633,126.705459594727,119.306594848633,119.306594848633,7138666,"2011-04-07","VRNA"
119.306594848633,122.081169128418,119.306594848633,119.306594848633,881023,"2011-04-08","VRNA"
119.306594848633,124.855743408203,118.381736755371,119.306594848633,4694749,"2011-04-11","VRNA"
120.231460571289,122.081169128418,119.306594848633,119.306594848633,3185433,"2011-04-12","VRNA"
121.156311035156,122.081169128418,120.231460571289,121.156311035156,2406514,"2011-04-13","VRNA"
121.156311035156,121.156311035156,119.306594848633,119.306594848633,14153,"2011-04-14","VRNA"
120.231460571289,121.156311035156,119.306594848633,121.156311035156,87445,"2011-04-15","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,162760,"2011-04-18","VRNA"
119.306594848633,119.306594848633,118.381736755371,118.381736755371,1472922,"2011-04-19","VRNA"
120.231460571289,120.231460571289,118.381736755371,118.381736755371,11120,"2011-04-20","VRNA"
118.381736755371,119.306594848633,116.532028198242,116.532028198242,1003346,"2011-04-21","VRNA"
117.456886291504,119.306594848633,117.456886291504,117.456886291504,92500,"2011-04-25","VRNA"
118.381736755371,118.381736755371,118.381736755371,118.381736755371,72787,"2011-04-26","VRNA"
118.381736755371,118.381736755371,117.456886291504,118.381736755371,878496,"2011-04-27","VRNA"
119.306594848633,120.231460571289,119.306594848633,119.306594848633,496871,"2011-04-28","VRNA"
119.306594848633,123.00602722168,119.306594848633,123.00602722168,779426,"2011-04-29","VRNA"
123.930892944336,123.930892944336,119.306594848633,121.156311035156,5638449,"2011-05-02","VRNA"
123.930892944336,132.254608154297,123.00602722168,124.855743408203,12080081,"2011-05-03","VRNA"
124.855743408203,124.855743408203,122.081169128418,123.00602722168,209262,"2011-05-04","VRNA"
122.081169128418,123.00602722168,121.156311035156,123.00602722168,543373,"2011-05-05","VRNA"
123.00602722168,123.00602722168,121.156311035156,121.156311035156,377582,"2011-05-06","VRNA"
122.081169128418,122.081169128418,120.231460571289,120.231460571289,268401,"2011-05-09","VRNA"
120.231460571289,123.00602722168,119.306594848633,123.00602722168,132431,"2011-05-10","VRNA"
119.306594848633,122.081169128418,119.306594848633,122.081169128418,911352,"2011-05-11","VRNA"
121.156311035156,126.705459594727,121.156311035156,122.081169128418,3086868,"2011-05-12","VRNA"
122.081169128418,130.404876708984,122.081169128418,128.55517578125,3057045,"2011-05-13","VRNA"
127.630310058594,127.630310058594,123.930892944336,126.705459594727,2855871,"2011-05-16","VRNA"
126.705459594727,139.653457641602,126.705459594727,135.954040527344,9859072,"2011-05-18","VRNA"
136.878890991211,138.728607177734,132.254608154297,133.179458618164,4978819,"2011-05-19","VRNA"
133.179458618164,134.104309082031,131.329742431641,131.329742431641,860805,"2011-05-20","VRNA"
131.329742431641,131.329742431641,124.855743408203,125.780601501465,1061980,"2011-05-23","VRNA"
124.855743408203,133.179458618164,124.855743408203,128.55517578125,451884,"2011-05-24","VRNA"
124.855743408203,126.705459594727,124.855743408203,126.705459594727,137487,"2011-05-25","VRNA"
126.705459594727,127.630310058594,126.705459594727,126.705459594727,93511,"2011-05-26","VRNA"
125.780601501465,126.705459594727,124.855743408203,126.705459594727,126366,"2011-05-27","VRNA"
125.780601501465,125.780601501465,121.156311035156,123.930892944336,568142,"2011-05-30","VRNA"
123.930892944336,126.705459594727,123.930892944336,124.855743408203,251721,"2011-05-31","VRNA"
123.930892944336,129.480026245117,123.930892944336,128.55517578125,115246,"2011-06-01","VRNA"
129.480026245117,129.480026245117,125.780601501465,125.780601501465,18702,"2011-06-03","VRNA"
124.855743408203,125.780601501465,124.855743408203,125.780601501465,211789,"2011-06-06","VRNA"
125.780601501465,125.780601501465,123.00602722168,124.855743408203,239084,"2011-06-07","VRNA"
123.00602722168,125.780601501465,122.081169128418,122.081169128418,465532,"2011-06-08","VRNA"
123.930892944336,123.930892944336,122.081169128418,122.081169128418,101092,"2011-06-09","VRNA"
122.081169128418,123.930892944336,122.081169128418,123.930892944336,168824,"2011-06-10","VRNA"
119.306594848633,122.081169128418,119.306594848633,121.156311035156,865860,"2011-06-13","VRNA"
122.081169128418,123.00602722168,121.156311035156,123.00602722168,672773,"2011-06-14","VRNA"
122.081169128418,122.081169128418,121.156311035156,121.156311035156,92500,"2011-06-15","VRNA"
121.156311035156,121.156311035156,116.532028198242,118.381736755371,2733549,"2011-06-16","VRNA"
116.532028198242,117.456886291504,116.532028198242,117.456886291504,1144370,"2011-06-17","VRNA"
119.306594848633,119.306594848633,116.532028198242,116.532028198242,81885,"2011-06-20","VRNA"
119.306594848633,119.306594848633,116.532028198242,116.532028198242,145068,"2011-06-21","VRNA"
122.081169128418,122.081169128418,117.456886291504,117.456886291504,15669,"2011-06-22","VRNA"
117.456886291504,117.456886291504,117.456886291504,117.456886291504,223415,"2011-06-23","VRNA"
127.306304931641,127.306304931641,127.306304931641,127.306304931641,222204,"2011-06-24","VRNA"
118.381736755371,120.231460571289,118.381736755371,119.306594848633,604535,"2011-06-27","VRNA"
121.156311035156,124.855743408203,121.156311035156,122.081169128418,863332,"2011-06-28","VRNA"
123.930892944336,123.930892944336,123.00602722168,123.930892944336,521133,"2011-06-30","VRNA"
124.855743408203,124.855743408203,123.930892944336,123.930892944336,343715,"2011-07-01","VRNA"
123.930892944336,123.930892944336,119.306594848633,121.156311035156,590382,"2011-07-04","VRNA"
123.00602722168,123.930892944336,123.00602722168,123.00602722168,157705,"2011-07-05","VRNA"
120.231460571289,120.231460571289,120.231460571289,120.231460571289,50546,"2011-07-06","VRNA"
119.306594848633,122.081169128418,119.306594848633,122.081169128418,75819,"2011-07-07","VRNA"
122.081169128418,130.404876708984,122.081169128418,123.930892944336,669739,"2011-07-08","VRNA"
127.630310058594,127.630310058594,124.855743408203,124.855743408203,302268,"2011-07-11","VRNA"
124.855743408203,126.705459594727,123.930892944336,124.855743408203,653564,"2011-07-12","VRNA"
124.855743408203,124.855743408203,124.855743408203,124.855743408203,1517,"2011-07-13","VRNA"
126.705459594727,126.705459594727,122.081169128418,123.930892944336,103114,"2011-07-14","VRNA"
123.00602722168,134.104309082031,123.00602722168,125.780601501465,2453017,"2011-07-15","VRNA"
127.630310058594,127.630310058594,125.780601501465,125.780601501465,10615,"2011-07-18","VRNA"
130.404876708984,130.404876708984,125.780601501465,129.480026245117,60655,"2011-07-19","VRNA"
130.404876708984,130.404876708984,124.855743408203,124.855743408203,104631,"2011-07-20","VRNA"
131.329742431641,131.329742431641,125.780601501465,128.55517578125,387185,"2011-07-21","VRNA"
130.404876708984,132.254608154297,127.630310058594,131.329742431641,1297525,"2011-07-22","VRNA"
133.179458618164,133.179458618164,131.329742431641,131.329742431641,176407,"2011-07-25","VRNA"
135.029174804688,135.029174804688,126.705459594727,130.404876708984,267391,"2011-07-26","VRNA"
132.254608154297,133.179458618164,129.480026245117,132.254608154297,999808,"2011-07-27","VRNA"
134.104309082031,156.300903320312,134.104309082031,145.202606201172,33520847,"2011-07-28","VRNA"
146.127456665039,152.601470947266,146.127456665039,147.977188110352,5903312,"2011-07-29","VRNA"
147.977188110352,181.272033691406,147.977188110352,171.098617553711,12718482,"2011-08-01","VRNA"
172.948318481445,176.647750854492,165.549468994141,171.098617553711,1674602,"2011-08-02","VRNA"
165.549468994141,174.798049926758,164.624603271484,165.549468994141,748087,"2011-08-03","VRNA"
166.474319458008,170.173751831055,157.225738525391,162.77490234375,1483536,"2011-08-04","VRNA"
157.225738525391,157.225738525391,140.578323364258,142.428024291992,1596760,"2011-08-05","VRNA"
140.578323364258,140.578323364258,127.630310058594,133.179458618164,7069923,"2011-08-08","VRNA"
124.855743408203,138.728607177734,124.855743408203,129.480026245117,3775310,"2011-08-09","VRNA"
137.803741455078,140.578323364258,131.329742431641,140.578323364258,908824,"2011-08-10","VRNA"
133.179458618164,141.503173828125,129.480026245117,141.503173828125,1922279,"2011-08-11","VRNA"
142.428024291992,142.428024291992,133.179458618164,134.104309082031,731912,"2011-08-12","VRNA"
142.428024291992,142.428024291992,136.878890991211,142.428024291992,480191,"2011-08-15","VRNA"
145.202606201172,145.202606201172,137.803741455078,137.803741455078,170342,"2011-08-16","VRNA"
140.578323364258,142.428024291992,137.803741455078,140.578323364258,152650,"2011-08-18","VRNA"
136.878890991211,137.803741455078,134.104309082031,137.803741455078,53579,"2011-08-19","VRNA"
134.104309082031,135.954040527344,131.329742431641,135.954040527344,335628,"2011-08-22","VRNA"
136.878890991211,138.728607177734,136.878890991211,138.728607177734,178934,"2011-08-23","VRNA"
136.878890991211,142.428024291992,136.878890991211,141.503173828125,1303591,"2011-08-24","VRNA"
138.728607177734,145.202606201172,138.728607177734,139.653457641602,190054,"2011-08-25","VRNA"
140.578323364258,145.202606201172,137.803741455078,142.428024291992,44986,"2011-08-26","VRNA"
135.954040527344,139.653457641602,135.029174804688,139.653457641602,71775,"2011-09-05","VRNA"
135.029174804688,139.653457641602,135.029174804688,136.878890991211,46503,"2011-09-06","VRNA"
134.104309082031,145.202606201172,134.104309082031,145.202606201172,77841,"2011-09-07","VRNA"
145.202606201172,145.202606201172,137.803741455078,141.503173828125,304794,"2011-09-08","VRNA"
139.653457641602,141.503173828125,137.803741455078,141.503173828125,25778,"2011-09-09","VRNA"
141.503173828125,141.503173828125,134.104309082031,134.104309082031,35888,"2011-09-12","VRNA"
134.104309082031,139.653457641602,134.104309082031,136.878890991211,54085,"2011-09-13","VRNA"
135.029174804688,135.954040527344,134.104309082031,135.954040527344,62172,"2011-09-14","VRNA"
133.179458618164,133.179458618164,131.329742431641,131.329742431641,104126,"2011-09-15","VRNA"
132.254608154297,132.254608154297,132.254608154297,132.254608154297,505,"2011-09-16","VRNA"
132.254608154297,132.254608154297,128.55517578125,130.404876708984,68743,"2011-09-19","VRNA"
127.630310058594,136.878890991211,127.630310058594,136.878890991211,50041,"2011-09-20","VRNA"
133.179458618164,135.029174804688,128.55517578125,134.104309082031,11626,"2011-09-21","VRNA"
126.705459594727,126.705459594727,123.00602722168,123.00602722168,764261,"2011-09-22","VRNA"
123.00602722168,126.705459594727,123.00602722168,125.780601501465,48019,"2011-09-23","VRNA"
123.00602722168,125.780601501465,115.607162475586,125.780601501465,866870,"2011-09-26","VRNA"
128.55517578125,131.329742431641,128.55517578125,131.329742431641,25778,"2011-09-27","VRNA"
131.329742431641,131.329742431641,131.329742431641,131.329742431641,1517,"2011-09-28","VRNA"
114.682319641113,114.682319641113,112.832595825195,113.757453918457,48019,"2011-09-29","VRNA"
113.757453918457,113.757453918457,110.982887268066,110.982887268066,227459,"2011-09-30","VRNA"
111.907745361328,114.682319641113,111.907745361328,114.682319641113,33866,"2011-10-03","VRNA"
110.05802154541,114.682319641113,110.05802154541,114.682319641113,3033,"2011-10-04","VRNA"
120.231460571289,120.231460571289,120.231460571289,120.231460571289,505,"2011-10-05","VRNA"
120.231460571289,128.55517578125,110.05802154541,128.55517578125,39932,"2011-10-06","VRNA"
139.241271972656,139.241271972656,139.241271972656,139.241271972656,39715,"2011-10-07","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,8087,"2011-10-10","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,1517,"2011-10-11","VRNA"
112.832595825195,116.532028198242,112.832595825195,116.532028198242,267391,"2011-10-12","VRNA"
128.55517578125,133.179458618164,127.630310058594,128.55517578125,144057,"2011-10-13","VRNA"
131.329742431641,131.329742431641,131.329742431641,131.329742431641,505,"2011-10-14","VRNA"
124.855743408203,129.480026245117,124.855743408203,129.480026245117,129399,"2011-10-17","VRNA"
140.235855102539,140.235855102539,140.235855102539,140.235855102539,128697,"2011-10-18","VRNA"
140.235855102539,140.235855102539,140.235855102539,140.235855102539,128697,"2011-10-19","VRNA"
140.235855102539,140.235855102539,140.235855102539,140.235855102539,128697,"2011-10-20","VRNA"
123.930892944336,129.480026245117,114.682319641113,129.480026245117,28812,"2011-10-21","VRNA"
129.480026245117,130.404876708984,129.480026245117,130.404876708984,45492,"2011-10-24","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,5560,"2011-10-25","VRNA"
131.329742431641,133.179458618164,130.404876708984,130.404876708984,1517,"2011-10-26","VRNA"
129.480026245117,129.480026245117,129.480026245117,129.480026245117,505,"2011-10-27","VRNA"
130.404876708984,130.404876708984,124.855743408203,124.855743408203,257787,"2011-10-28","VRNA"
129.480026245117,129.480026245117,129.480026245117,129.480026245117,505,"2011-10-31","VRNA"
130.404876708984,130.404876708984,128.55517578125,128.55517578125,1011,"2011-11-01","VRNA"
126.705459594727,126.705459594727,119.306594848633,123.930892944336,56612,"2011-11-02","VRNA"
127.630310058594,127.630310058594,120.231460571289,120.231460571289,118279,"2011-11-03","VRNA"
129.480026245117,130.404876708984,129.480026245117,130.404876708984,1011,"2011-11-04","VRNA"
122.081169128418,128.55517578125,120.231460571289,120.231460571289,16680,"2011-11-07","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,505,"2011-11-08","VRNA"
120.231460571289,126.705459594727,120.231460571289,125.780601501465,3539,"2011-11-09","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,505,"2011-11-10","VRNA"
139.241271972656,139.241271972656,139.241271972656,139.241271972656,502,"2011-11-11","VRNA"
122.081169128418,127.630310058594,116.532028198242,116.532028198242,8593,"2011-11-14","VRNA"
125.780601501465,127.630310058594,117.456886291504,117.456886291504,17691,"2011-11-15","VRNA"
127.630310058594,128.55517578125,123.930892944336,128.55517578125,26790,"2011-11-16","VRNA"
126.705459594727,126.705459594727,126.705459594727,126.705459594727,505,"2011-11-17","VRNA"
127.630310058594,127.630310058594,116.532028198242,116.532028198242,30834,"2011-11-18","VRNA"
126.705459594727,126.705459594727,123.930892944336,123.930892944336,5055,"2011-11-21","VRNA"
126.705459594727,126.705459594727,120.231460571289,124.855743408203,13647,"2011-11-22","VRNA"
135.262954711914,135.262954711914,135.262954711914,135.262954711914,13573,"2011-11-23","VRNA"
135.262954711914,135.262954711914,135.262954711914,135.262954711914,13573,"2011-11-24","VRNA"
135.262954711914,135.262954711914,135.262954711914,135.262954711914,13573,"2011-11-25","VRNA"
124.855743408203,124.855743408203,124.855743408203,124.855743408203,505,"2011-11-28","VRNA"
124.855743408203,124.855743408203,124.855743408203,124.855743408203,505,"2011-11-29","VRNA"
124.855743408203,124.855743408203,114.682319641113,120.231460571289,4549,"2011-11-30","VRNA"
123.00602722168,123.00602722168,115.607162475586,122.081169128418,60150,"2011-12-01","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,3033,"2011-12-02","VRNA"
127.630310058594,127.630310058594,127.630310058594,127.630310058594,505,"2011-12-05","VRNA"
115.607162475586,116.532028198242,112.832595825195,112.832595825195,102104,"2011-12-06","VRNA"
122.081169128418,122.081169128418,121.156311035156,121.156311035156,13647,"2011-12-07","VRNA"
126.705459594727,126.705459594727,126.705459594727,126.705459594727,505,"2011-12-08","VRNA"
137.252105712891,137.252105712891,137.252105712891,137.252105712891,502,"2011-12-09","VRNA"
126.705459594727,126.705459594727,126.705459594727,126.705459594727,505,"2011-12-12","VRNA"
119.306594848633,121.156311035156,119.306594848633,120.231460571289,25273,"2011-12-13","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,505,"2011-12-14","VRNA"
126.705459594727,126.705459594727,125.780601501465,125.780601501465,2527,"2011-12-15","VRNA"
126.705459594727,126.705459594727,126.705459594727,126.705459594727,505,"2011-12-16","VRNA"
125.780601501465,128.55517578125,125.780601501465,128.55517578125,6065,"2011-12-19","VRNA"
128.55517578125,128.55517578125,123.930892944336,128.55517578125,1517,"2011-12-20","VRNA"
139.241271972656,139.241271972656,139.241271972656,139.241271972656,1508,"2011-12-21","VRNA"
121.156311035156,126.705459594727,121.156311035156,126.705459594727,3539,"2011-12-22","VRNA"
128.55517578125,128.55517578125,114.682319641113,116.532028198242,154672,"2011-12-23","VRNA"
114.682319641113,119.306594848633,113.757453918457,116.532028198242,618687,"2011-12-27","VRNA"
123.00602722168,123.00602722168,123.00602722168,123.00602722168,505,"2011-12-28","VRNA"
122.081169128418,122.081169128418,122.081169128418,122.081169128418,7077,"2011-12-29","VRNA"
121.156311035156,121.156311035156,118.381736755371,118.381736755371,104126,"2011-12-30","VRNA"
123.00602722168,123.00602722168,118.381736755371,118.381736755371,1517,"2012-01-02","VRNA"
128.300888061523,128.300888061523,128.300888061523,128.300888061523,1508,"2012-01-03","VRNA"
118.381736755371,122.081169128418,118.381736755371,122.081169128418,21735,"2012-01-04","VRNA"
117.456886291504,117.456886291504,116.532028198242,116.532028198242,25273,"2012-01-05","VRNA"
122.081169128418,122.081169128418,122.081169128418,122.081169128418,1011,"2012-01-06","VRNA"
132.279205322266,132.279205322266,132.279205322266,132.279205322266,1005,"2012-01-09","VRNA"
116.532028198242,122.081169128418,116.532028198242,122.081169128418,18197,"2012-01-10","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,1011,"2012-01-11","VRNA"
119.306594848633,123.930892944336,117.456886291504,118.381736755371,21230,"2012-01-12","VRNA"
119.306594848633,126.705459594727,119.306594848633,123.930892944336,284071,"2012-01-13","VRNA"
118.381736755371,125.780601501465,115.607162475586,123.930892944336,615149,"2012-01-16","VRNA"
123.00602722168,123.930892944336,123.00602722168,123.930892944336,761229,"2012-01-17","VRNA"
123.00602722168,123.00602722168,123.00602722168,123.00602722168,1014466,"2012-01-18","VRNA"
126.705459594727,126.705459594727,122.081169128418,122.081169128418,8087,"2012-01-19","VRNA"
122.081169128418,122.081169128418,122.081169128418,122.081169128418,3539,"2012-01-20","VRNA"
123.00602722168,123.00602722168,123.00602722168,123.00602722168,131421,"2012-01-24","VRNA"
123.00602722168,123.00602722168,123.00602722168,123.00602722168,10109,"2012-01-25","VRNA"
119.306594848633,123.00602722168,119.306594848633,122.081169128418,66215,"2012-01-26","VRNA"
119.306594848633,123.00602722168,119.306594848633,119.306594848633,51557,"2012-01-27","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,505,"2012-01-30","VRNA"
119.306594848633,124.855743408203,116.532028198242,116.532028198242,79863,"2012-01-31","VRNA"
123.930892944336,123.930892944336,116.532028198242,119.306594848633,5055,"2012-02-01","VRNA"
126.705459594727,126.705459594727,124.855743408203,125.780601501465,3539,"2012-02-02","VRNA"
125.780601501465,125.780601501465,125.780601501465,125.780601501465,505,"2012-02-03","VRNA"
127.630310058594,127.630310058594,127.630310058594,127.630310058594,505,"2012-02-06","VRNA"
120.231460571289,126.705459594727,116.532028198242,126.705459594727,2527,"2012-02-07","VRNA"
135.029174804688,135.029174804688,123.00602722168,123.00602722168,1011,"2012-02-08","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,505,"2012-02-09","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,505,"2012-02-10","VRNA"
128.55517578125,128.55517578125,126.705459594727,128.55517578125,7582,"2012-02-13","VRNA"
119.306594848633,133.179458618164,119.306594848633,133.179458618164,148101,"2012-02-14","VRNA"
133.179458618164,135.029174804688,123.930892944336,126.705459594727,126366,"2012-02-15","VRNA"
124.855743408203,128.55517578125,119.306594848633,128.55517578125,48524,"2012-02-16","VRNA"
124.855743408203,125.780601501465,122.081169128418,122.081169128418,8087,"2012-02-17","VRNA"
124.855743408203,126.705459594727,120.231460571289,126.705459594727,2527,"2012-02-20","VRNA"
121.156311035156,124.855743408203,120.231460571289,124.855743408203,32350,"2012-02-21","VRNA"
125.780601501465,126.705459594727,122.081169128418,126.705459594727,9604,"2012-02-22","VRNA"
122.081169128418,123.00602722168,121.156311035156,121.156311035156,265874,"2012-02-23","VRNA"
119.306594848633,126.705459594727,119.306594848633,120.231460571289,319453,"2012-02-24","VRNA"
119.306594848633,119.306594848633,118.381736755371,118.381736755371,51557,"2012-02-27","VRNA"
125.780601501465,125.780601501465,118.381736755371,123.00602722168,260819,"2012-02-28","VRNA"
123.00602722168,123.00602722168,121.156311035156,121.156311035156,116762,"2012-02-29","VRNA"
121.156311035156,121.156311035156,121.156311035156,121.156311035156,306312,"2012-03-01","VRNA"
115.607162475586,120.231460571289,115.607162475586,120.231460571289,19713,"2012-03-02","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,8087,"2012-03-05","VRNA"
114.682319641113,119.306594848633,113.757453918457,114.682319641113,4603260,"2012-03-06","VRNA"
114.682319641113,116.532028198242,114.682319641113,116.532028198242,135465,"2012-03-07","VRNA"
116.532028198242,117.456886291504,115.607162475586,116.532028198242,146079,"2012-03-08","VRNA"
116.532028198242,116.532028198242,116.532028198242,116.532028198242,157199,"2012-03-09","VRNA"
116.532028198242,116.532028198242,116.532028198242,116.532028198242,3539,"2012-03-12","VRNA"
117.456886291504,117.456886291504,116.532028198242,116.532028198242,47514,"2012-03-13","VRNA"
117.456886291504,117.456886291504,117.456886291504,117.456886291504,280533,"2012-03-14","VRNA"
127.306304931641,127.306304931641,127.306304931641,127.306304931641,279012,"2012-03-15","VRNA"
117.456886291504,120.231460571289,114.682319641113,115.607162475586,133947,"2012-03-16","VRNA"
125.31714630127,125.31714630127,125.31714630127,125.31714630127,133221,"2012-03-19","VRNA"
118.381736755371,123.930892944336,114.682319641113,118.381736755371,1660954,"2012-03-20","VRNA"
121.156311035156,122.081169128418,117.456886291504,120.231460571289,378087,"2012-03-21","VRNA"
122.081169128418,122.081169128418,116.532028198242,119.306594848633,54085,"2012-03-22","VRNA"
117.456886291504,120.231460571289,116.532028198242,120.231460571289,18197,"2012-03-26","VRNA"
118.381736755371,119.306594848633,117.456886291504,118.381736755371,54085,"2012-03-27","VRNA"
119.306594848633,121.156311035156,119.306594848633,119.306594848633,16680,"2012-03-28","VRNA"
117.456886291504,123.930892944336,117.456886291504,121.156311035156,1258100,"2012-03-29","VRNA"
118.381736755371,118.381736755371,117.456886291504,118.381736755371,81380,"2012-03-30","VRNA"
121.156311035156,121.156311035156,117.456886291504,120.231460571289,45997,"2012-04-02","VRNA"
117.456886291504,118.381736755371,117.456886291504,118.381736755371,229986,"2012-04-03","VRNA"
117.456886291504,118.381736755371,117.456886291504,117.456886291504,86434,"2012-04-04","VRNA"
120.231460571289,120.231460571289,120.231460571289,120.231460571289,505,"2012-04-05","VRNA"
130.290054321289,130.290054321289,130.290054321289,130.290054321289,502,"2012-04-09","VRNA"
120.231460571289,120.231460571289,120.231460571289,120.231460571289,25273,"2012-04-10","VRNA"
130.290054321289,130.290054321289,130.290054321289,130.290054321289,25136,"2012-04-11","VRNA"
117.456886291504,121.156311035156,117.456886291504,120.231460571289,258292,"2012-04-12","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,101092,"2012-04-13","VRNA"
129.295471191406,129.295471191406,129.295471191406,129.295471191406,100544,"2012-04-16","VRNA"
129.295471191406,129.295471191406,129.295471191406,129.295471191406,100544,"2012-04-17","VRNA"
114.682319641113,114.682319641113,114.682319641113,114.682319641113,505,"2012-04-18","VRNA"
115.607162475586,115.607162475586,115.607162475586,115.607162475586,20724,"2012-04-19","VRNA"
117.456886291504,119.306594848633,115.607162475586,119.306594848633,51052,"2012-04-20","VRNA"
129.295471191406,129.295471191406,129.295471191406,129.295471191406,50775,"2012-04-23","VRNA"
116.532028198242,119.306594848633,115.607162475586,119.306594848633,91489,"2012-04-24","VRNA"
117.456886291504,122.081169128418,117.456886291504,121.156311035156,17691,"2012-04-25","VRNA"
121.156311035156,121.156311035156,118.381736755371,121.156311035156,58129,"2012-04-26","VRNA"
120.231460571289,121.156311035156,120.231460571289,121.156311035156,13142,"2012-04-27","VRNA"
131.284637451172,131.284637451172,131.284637451172,131.284637451172,13070,"2012-04-30","VRNA"
131.284637451172,131.284637451172,131.284637451172,131.284637451172,0,"2012-05-01","VRNA"
121.156311035156,121.156311035156,115.607162475586,121.156311035156,111708,"2012-05-02","VRNA"
131.284637451172,131.284637451172,131.284637451172,131.284637451172,111102,"2012-05-03","VRNA"
131.284637451172,131.284637451172,131.284637451172,131.284637451172,111102,"2012-05-04","VRNA"
116.532028198242,116.532028198242,114.682319641113,114.682319641113,103114,"2012-05-07","VRNA"
124.322563171387,124.322563171387,124.322563171387,124.322563171387,102555,"2012-05-08","VRNA"
118.381736755371,118.381736755371,118.381736755371,118.381736755371,13142,"2012-05-09","VRNA"
115.607162475586,117.456886291504,115.607162475586,117.456886291504,115246,"2012-05-10","VRNA"
127.306304931641,127.306304931641,127.306304931641,127.306304931641,114621,"2012-05-11","VRNA"
114.682319641113,114.682319641113,114.682319641113,114.682319641113,4043,"2012-05-14","VRNA"
124.322563171387,124.322563171387,124.322563171387,124.322563171387,4021,"2012-05-15","VRNA"
121.156311035156,121.156311035156,110.05802154541,110.05802154541,11120,"2012-05-16","VRNA"
116.532028198242,116.532028198242,116.532028198242,116.532028198242,505,"2012-05-21","VRNA"
116.532028198242,116.532028198242,116.532028198242,116.532028198242,505,"2012-05-22","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,502,"2012-05-23","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,502,"2012-05-24","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,502,"2012-05-25","VRNA"
114.682319641113,114.682319641113,114.682319641113,114.682319641113,42459,"2012-05-28","VRNA"
124.322563171387,124.322563171387,124.322563171387,124.322563171387,42228,"2012-05-29","VRNA"
118.381736755371,118.381736755371,118.381736755371,118.381736755371,505,"2012-05-30","VRNA"
116.532028198242,116.532028198242,116.532028198242,116.532028198242,1011,"2012-05-31","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,1005,"2012-06-01","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,1005,"2012-06-04","VRNA"
116.532028198242,116.532028198242,116.532028198242,116.532028198242,505,"2012-06-05","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,502,"2012-06-06","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,502,"2012-06-07","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,502,"2012-06-08","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,502,"2012-06-11","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,502,"2012-06-12","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,502,"2012-06-13","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,502,"2012-06-14","VRNA"
109.133171081543,118.381736755371,109.133171081543,118.381736755371,12131,"2012-06-15","VRNA"
116.532028198242,116.532028198242,116.532028198242,116.532028198242,7582,"2012-06-18","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,7540,"2012-06-19","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,7540,"2012-06-20","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,7540,"2012-06-21","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,7540,"2012-06-22","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,0,"2012-06-25","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,7540,"2012-06-26","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,7540,"2012-06-27","VRNA"
110.05802154541,116.532028198242,110.05802154541,116.532028198242,13647,"2012-06-28","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,13573,"2012-06-29","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,13573,"2012-07-02","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,13573,"2012-07-03","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,13573,"2012-07-04","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,13573,"2012-07-05","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,13573,"2012-07-06","VRNA"
126.311729431152,126.311729431152,126.311729431152,126.311729431152,13573,"2012-07-09","VRNA"
110.05802154541,111.907745361328,110.05802154541,111.907745361328,294686,"2012-07-10","VRNA"
121.338821411133,121.338821411133,121.338821411133,121.338821411133,293088,"2012-07-11","VRNA"
121.338821411133,121.338821411133,121.338821411133,121.338821411133,293088,"2012-07-12","VRNA"
110.05802154541,110.05802154541,110.05802154541,110.05802154541,505,"2012-07-13","VRNA"
119.349662780762,119.349662780762,119.349662780762,119.349662780762,502,"2012-07-16","VRNA"
119.349662780762,119.349662780762,119.349662780762,119.349662780762,502,"2012-07-17","VRNA"
110.05802154541,110.05802154541,110.05802154541,110.05802154541,41954,"2012-07-18","VRNA"
105.433738708496,110.05802154541,105.433738708496,110.05802154541,63689,"2012-07-19","VRNA"
110.05802154541,110.05802154541,109.133171081543,109.133171081543,1011,"2012-07-20","VRNA"
109.133171081543,109.133171081543,108.208312988281,108.208312988281,4043,"2012-07-23","VRNA"
102.659172058105,102.659172058105,102.659172058105,102.659172058105,11120,"2012-07-24","VRNA"
110.05802154541,110.05802154541,110.05802154541,110.05802154541,505,"2012-07-25","VRNA"
119.349662780762,119.349662780762,119.349662780762,119.349662780762,502,"2012-07-26","VRNA"
108.208312988281,108.208312988281,108.208312988281,108.208312988281,2527,"2012-07-27","VRNA"
111.907745361328,111.907745361328,102.659172058105,107.28345489502,6571,"2012-07-30","VRNA"
111.907745361328,111.907745361328,105.433738708496,110.982887268066,1517,"2012-07-31","VRNA"
120.344245910645,120.344245910645,120.344245910645,120.344245910645,1508,"2012-08-01","VRNA"
105.433738708496,111.907745361328,105.433738708496,111.907745361328,11626,"2012-08-02","VRNA"
108.208312988281,108.208312988281,107.28345489502,108.208312988281,323497,"2012-08-03","VRNA"
107.28345489502,108.208312988281,106.358589172363,107.28345489502,526188,"2012-08-06","VRNA"
106.358589172363,110.982887268066,106.358589172363,110.982887268066,10615,"2012-08-07","VRNA"
110.982887268066,110.982887268066,110.982887268066,110.982887268066,0,"2012-08-08","VRNA"
108.208312988281,111.907745361328,106.358589172363,110.982887268066,17186,"2012-08-09","VRNA"
108.208312988281,108.208312988281,108.208312988281,108.208312988281,12131,"2012-08-10","VRNA"
109.133171081543,109.133171081543,109.133171081543,109.133171081543,10109,"2012-08-13","VRNA"
104.508880615234,104.508880615234,104.508880615234,104.508880615234,51052,"2012-08-14","VRNA"
110.982887268066,110.982887268066,110.982887268066,110.982887268066,505,"2012-08-15","VRNA"
103.584022521973,109.133171081543,103.584022521973,109.133171081543,16175,"2012-08-16","VRNA"
103.584022521973,109.133171081543,100.809448242188,109.133171081543,101598,"2012-08-23","VRNA"
102.659172058105,108.208312988281,102.659172058105,108.208312988281,51052,"2012-08-24","VRNA"
110.982887268066,110.982887268066,110.982887268066,110.982887268066,505,"2012-08-27","VRNA"
110.982887268066,110.982887268066,110.982887268066,110.982887268066,0,"2012-08-28","VRNA"
120.344245910645,120.344245910645,120.344245910645,120.344245910645,502,"2012-08-29","VRNA"
99.8845977783203,107.28345489502,99.8845977783203,107.28345489502,10615,"2012-08-30","VRNA"
116.365921020508,116.365921020508,116.365921020508,116.365921020508,10557,"2012-08-31","VRNA"
116.365921020508,116.365921020508,116.365921020508,116.365921020508,10557,"2012-09-03","VRNA"
107.28345489502,107.28345489502,107.28345489502,107.28345489502,10109,"2012-09-04","VRNA"
98.0348739624023,101.734306335449,98.0348739624023,100.809448242188,72281,"2012-09-05","VRNA"
100.809448242188,100.809448242188,100.809448242188,100.809448242188,10109,"2012-09-06","VRNA"
97.1100234985352,100.809448242188,92.4857330322266,100.809448242188,45492,"2012-09-07","VRNA"
99.8845977783203,99.8845977783203,99.8845977783203,99.8845977783203,1011,"2012-09-10","VRNA"
99.8845977783203,99.8845977783203,91.5608749389648,91.5608749389648,106148,"2012-09-11","VRNA"
99.4580535888672,99.4580535888672,99.4580535888672,99.4580535888672,105572,"2012-09-12","VRNA"
101.734306335449,101.734306335449,90.6360244750977,90.6360244750977,543879,"2012-09-13","VRNA"
90.6360244750977,91.5608749389648,90.6360244750977,91.5608749389648,304290,"2012-09-14","VRNA"
91.5608749389648,91.5608749389648,91.5608749389648,91.5608749389648,4549,"2012-09-17","VRNA"
98.9597396850586,100.809448242188,98.9597396850586,100.809448242188,1011,"2012-09-18","VRNA"
109.403854370117,109.403854370117,109.403854370117,109.403854370117,1005,"2012-09-19","VRNA"
109.403854370117,109.403854370117,109.403854370117,109.403854370117,1005,"2012-09-20","VRNA"
106.358589172363,106.358589172363,106.358589172363,106.358589172363,505,"2012-09-21","VRNA"
105.433738708496,106.358589172363,105.433738708496,106.358589172363,3033,"2012-09-24","VRNA"
115.371337890625,115.371337890625,115.371337890625,115.371337890625,3016,"2012-09-25","VRNA"
100.809448242188,109.133171081543,93.4105987548828,97.1100234985352,502431,"2012-09-26","VRNA"
95.2603073120117,97.1100234985352,94.33544921875,94.33544921875,970491,"2012-09-27","VRNA"
94.33544921875,100.809448242188,94.33544921875,96.1851654052734,12890339,"2012-09-28","VRNA"
100.809448242188,100.809448242188,94.33544921875,98.0348739624023,2884682,"2012-10-01","VRNA"
97.1100234985352,104.508880615234,96.1851654052734,97.1100234985352,9542147,"2012-10-02","VRNA"
97.1100234985352,99.8845977783203,97.1100234985352,98.0348739624023,1119097,"2012-10-03","VRNA"
98.9597396850586,109.133171081543,96.1851654052734,98.0348739624023,49423751,"2012-10-04","VRNA"
100.809448242188,100.809448242188,96.1851654052734,98.0348739624023,491311,"2012-10-05","VRNA"
96.1851654052734,98.0348739624023,96.1851654052734,97.1100234985352,316926,"2012-10-08","VRNA"
98.0348739624023,98.9597396850586,96.1851654052734,97.1100234985352,132431,"2012-10-09","VRNA"
96.1851654052734,97.1100234985352,96.1851654052734,97.1100234985352,266379,"2012-10-10","VRNA"
97.1100234985352,97.1100234985352,96.1851654052734,97.1100234985352,81380,"2012-10-11","VRNA"
96.1851654052734,97.1100234985352,96.1851654052734,96.1851654052734,931064,"2012-10-12","VRNA"
97.1100234985352,97.1100234985352,96.1851654052734,97.1100234985352,1116064,"2012-10-15","VRNA"
96.1851654052734,97.1100234985352,96.1851654052734,96.1851654052734,969480,"2012-10-16","VRNA"
97.1100234985352,97.1100234985352,96.1851654052734,97.1100234985352,619699,"2012-10-17","VRNA"
97.1100234985352,97.1100234985352,96.1851654052734,96.1851654052734,14659,"2012-10-18","VRNA"
96.1851654052734,97.1100234985352,96.1851654052734,96.1851654052734,329057,"2012-10-19","VRNA"
97.1100234985352,97.1100234985352,96.1851654052734,96.1851654052734,1193906,"2012-10-22","VRNA"
97.1100234985352,99.8845977783203,94.33544921875,94.33544921875,3628220,"2012-10-23","VRNA"
94.33544921875,96.1851654052734,94.33544921875,95.2603073120117,1459780,"2012-10-24","VRNA"
98.0348739624023,102.659172058105,98.0348739624023,99.8845977783203,4710417,"2012-10-25","VRNA"
96.1851654052734,98.9597396850586,96.1851654052734,97.1100234985352,233524,"2012-10-29","VRNA"
97.1100234985352,98.0348739624023,96.1851654052734,97.1100234985352,503948,"2012-10-30","VRNA"
97.1100234985352,98.0348739624023,96.1851654052734,97.1100234985352,479179,"2012-10-31","VRNA"
97.1100234985352,98.0348739624023,97.1100234985352,98.0348739624023,207745,"2012-11-01","VRNA"
99.8845977783203,99.8845977783203,97.1100234985352,97.1100234985352,100082,"2012-11-02","VRNA"
98.9597396850586,100.809448242188,96.1851654052734,98.9597396850586,683893,"2012-11-05","VRNA"
98.0348739624023,98.9597396850586,97.1100234985352,98.0348739624023,264863,"2012-11-06","VRNA"
97.1100234985352,98.9597396850586,96.1851654052734,98.9597396850586,429644,"2012-11-07","VRNA"
97.1100234985352,97.1100234985352,96.1851654052734,97.1100234985352,52063,"2012-11-08","VRNA"
97.1100234985352,97.1100234985352,97.1100234985352,97.1100234985352,20218,"2012-11-09","VRNA"
96.1851654052734,96.1851654052734,96.1851654052734,96.1851654052734,1517,"2012-11-12","VRNA"
97.1100234985352,98.0348739624023,96.1851654052734,96.1851654052734,44481,"2012-11-13","VRNA"
96.1851654052734,98.0348739624023,96.1851654052734,97.1100234985352,164276,"2012-11-14","VRNA"
96.1851654052734,96.1851654052734,95.2603073120117,95.2603073120117,1011,"2012-11-19","VRNA"
93.4105987548828,93.4105987548828,93.4105987548828,93.4105987548828,181967,"2012-11-20","VRNA"
95.2603073120117,96.1851654052734,92.4857330322266,92.4857330322266,240096,"2012-11-21","VRNA"
98.9597396850586,98.9597396850586,96.1851654052734,97.1100234985352,86940,"2012-11-22","VRNA"
94.33544921875,98.9597396850586,94.33544921875,98.9597396850586,6065,"2012-11-23","VRNA"
98.0348739624023,98.0348739624023,98.0348739624023,98.0348739624023,505,"2012-11-26","VRNA"
94.33544921875,96.1851654052734,94.33544921875,95.2603073120117,1802484,"2012-11-27","VRNA"
95.2603073120117,95.2603073120117,94.33544921875,94.33544921875,1178742,"2012-11-28","VRNA"
95.2603073120117,97.1100234985352,95.2603073120117,97.1100234985352,22240,"2012-11-29","VRNA"
105.425537109375,105.425537109375,105.425537109375,105.425537109375,22119,"2012-11-30","VRNA"
105.425537109375,105.425537109375,105.425537109375,105.425537109375,22119,"2012-12-03","VRNA"
95.2603073120117,95.2603073120117,95.2603073120117,95.2603073120117,120300,"2012-12-04","VRNA"
95.2603073120117,95.2603073120117,94.33544921875,95.2603073120117,915395,"2012-12-05","VRNA"
96.1851654052734,97.1100234985352,96.1851654052734,97.1100234985352,38416,"2012-12-06","VRNA"
95.2603073120117,95.2603073120117,95.2603073120117,95.2603073120117,181967,"2012-12-07","VRNA"
95.2603073120117,95.2603073120117,95.2603073120117,95.2603073120117,52568,"2012-12-10","VRNA"
95.2603073120117,95.2603073120117,95.2603073120117,95.2603073120117,547417,"2012-12-11","VRNA"
94.33544921875,95.2603073120117,94.33544921875,94.33544921875,74303,"2012-12-12","VRNA"
96.1851654052734,98.9597396850586,94.33544921875,94.33544921875,15715882,"2012-12-13","VRNA"
94.33544921875,96.1851654052734,92.4857330322266,95.2603073120117,154672,"2012-12-14","VRNA"
93.4105987548828,96.1851654052734,92.4857330322266,93.4105987548828,151639,"2012-12-17","VRNA"
93.4105987548828,93.4105987548828,92.4857330322266,92.4857330322266,489289,"2012-12-18","VRNA"
92.4857330322266,94.33544921875,92.4857330322266,92.4857330322266,399822,"2012-12-19","VRNA"
92.4857330322266,92.4857330322266,92.4857330322266,92.4857330322266,32856,"2012-12-20","VRNA"
93.4105987548828,93.4105987548828,92.4857330322266,92.4857330322266,64699,"2012-12-21","VRNA"
94.33544921875,96.1851654052734,94.33544921875,96.1851654052734,52568,"2012-12-26","VRNA"
92.4857330322266,93.4105987548828,91.5608749389648,91.5608749389648,148607,"2012-12-27","VRNA"
93.4105987548828,95.2603073120117,93.4105987548828,93.4105987548828,8087,"2012-12-28","VRNA"
95.2603073120117,98.9597396850586,95.2603073120117,98.9597396850586,399822,"2013-01-02","VRNA"
93.4105987548828,93.4105987548828,93.4105987548828,93.4105987548828,7582,"2013-01-03","VRNA"
93.4105987548828,93.4105987548828,93.4105987548828,93.4105987548828,0,"2013-01-04","VRNA"
94.33544921875,96.1851654052734,94.33544921875,96.1851654052734,33360,"2013-01-07","VRNA"
97.1100234985352,97.1100234985352,96.1851654052734,96.1851654052734,133443,"2013-01-08","VRNA"
97.1100234985352,98.0348739624023,96.1851654052734,97.1100234985352,117268,"2013-01-09","VRNA"
97.1100234985352,98.0348739624023,97.1100234985352,97.1100234985352,2886704,"2013-01-10","VRNA"
97.1100234985352,98.0348739624023,97.1100234985352,97.1100234985352,2039041,"2013-01-11","VRNA"
97.1100234985352,106.358589172363,97.1100234985352,106.358589172363,48448711,"2013-01-14","VRNA"
105.433738708496,105.433738708496,102.659172058105,102.659172058105,2233645,"2013-01-15","VRNA"
104.508880615234,106.358589172363,104.508880615234,105.433738708496,927526,"2013-01-16","VRNA"
103.584022521973,103.584022521973,103.584022521973,103.584022521973,210273,"2013-01-17","VRNA"
105.433738708496,105.433738708496,102.659172058105,103.584022521973,403865,"2013-01-18","VRNA"
103.584022521973,107.28345489502,103.584022521973,107.28345489502,388196,"2013-01-21","VRNA"
107.28345489502,114.682319641113,107.28345489502,110.982887268066,2387811,"2013-01-22","VRNA"
110.982887268066,110.982887268066,105.433738708496,105.433738708496,784480,"2013-01-23","VRNA"
110.05802154541,110.05802154541,109.133171081543,109.133171081543,38416,"2013-01-25","VRNA"
103.584022521973,110.05802154541,102.659172058105,110.05802154541,51557,"2013-01-28","VRNA"
103.584022521973,108.208312988281,102.659172058105,103.584022521973,492322,"2013-01-29","VRNA"
103.584022521973,110.05802154541,103.584022521973,110.05802154541,153156,"2013-01-30","VRNA"
119.349662780762,119.349662780762,119.349662780762,119.349662780762,152325,"2013-01-31","VRNA"
107.28345489502,107.28345489502,105.433738708496,106.358589172363,125355,"2013-02-01","VRNA"
108.208312988281,108.208312988281,104.508880615234,107.28345489502,268907,"2013-02-04","VRNA"
107.28345489502,108.208312988281,103.584022521973,103.584022521973,252732,"2013-02-05","VRNA"
103.584022521973,106.358589172363,103.584022521973,106.358589172363,74809,"2013-02-06","VRNA"
103.584022521973,106.358589172363,100.809448242188,105.433738708496,515068,"2013-02-07","VRNA"
105.433738708496,106.358589172363,101.734306335449,105.433738708496,125861,"2013-02-08","VRNA"
100.809448242188,106.358589172363,99.8845977783203,104.508880615234,589876,"2013-02-11","VRNA"
105.433738708496,107.28345489502,104.508880615234,104.508880615234,444302,"2013-02-12","VRNA"
106.358589172363,107.28345489502,99.8845977783203,100.809448242188,2159847,"2013-02-13","VRNA"
100.809448242188,100.809448242188,100.809448242188,100.809448242188,42964,"2013-02-14","VRNA"
102.659172058105,105.433738708496,102.659172058105,103.584022521973,412964,"2013-02-15","VRNA"
105.433738708496,110.05802154541,104.508880615234,106.358589172363,864343,"2013-02-18","VRNA"
105.433738708496,106.358589172363,105.433738708496,105.433738708496,128893,"2013-02-19","VRNA"
108.208312988281,108.208312988281,105.433738708496,105.433738708496,103620,"2013-02-20","VRNA"
102.659172058105,102.659172058105,102.659172058105,102.659172058105,67227,"2013-02-21","VRNA"
102.659172058105,102.659172058105,101.734306335449,101.734306335449,227964,"2013-02-22","VRNA"
110.3984375,110.3984375,110.3984375,110.3984375,66862,"2013-02-25","VRNA"
110.3984375,110.3984375,110.3984375,110.3984375,66862,"2013-02-26","VRNA"
102.659172058105,105.433738708496,101.734306335449,101.734306335449,204713,"2013-02-27","VRNA"
103.584022521973,108.208312988281,103.584022521973,107.28345489502,2591007,"2013-02-28","VRNA"
105.433738708496,106.358589172363,105.433738708496,105.433738708496,98060,"2013-03-01","VRNA"
103.584022521973,103.584022521973,103.584022521973,103.584022521973,53074,"2013-03-04","VRNA"
103.584022521973,107.28345489502,103.584022521973,107.28345489502,6065,"2013-03-05","VRNA"
107.28345489502,107.28345489502,103.584022521973,103.584022521973,74809,"2013-03-06","VRNA"
103.584022521973,105.433738708496,102.659172058105,105.433738708496,883045,"2013-03-07","VRNA"
106.358589172363,106.358589172363,106.358589172363,106.358589172363,505,"2013-03-08","VRNA"
104.508880615234,104.508880615234,104.508880615234,104.508880615234,50546,"2013-03-11","VRNA"
105.433738708496,105.433738708496,105.433738708496,105.433738708496,50546,"2013-03-13","VRNA"
105.433738708496,109.133171081543,105.433738708496,107.28345489502,4281785,"2013-03-14","VRNA"
107.28345489502,112.832595825195,105.433738708496,109.133171081543,1674096,"2013-03-15","VRNA"
108.208312988281,108.208312988281,107.28345489502,107.28345489502,1161556,"2013-03-18","VRNA"
110.05802154541,110.05802154541,105.433738708496,108.208312988281,102104,"2013-03-19","VRNA"
110.982887268066,112.832595825195,109.133171081543,109.133171081543,1664492,"2013-03-20","VRNA"
106.358589172363,109.133171081543,106.358589172363,109.133171081543,31338,"2013-03-21","VRNA"
109.133171081543,113.757453918457,109.133171081543,113.757453918457,63689,"2013-03-22","VRNA"
111.907745361328,111.907745361328,108.208312988281,110.05802154541,214822,"2013-03-25","VRNA"
110.05802154541,110.05802154541,109.133171081543,110.05802154541,59645,"2013-03-26","VRNA"
114.682319641113,114.682319641113,110.05802154541,110.05802154541,1878304,"2013-03-27","VRNA"
110.05802154541,116.532028198242,110.05802154541,113.757453918457,1666514,"2013-03-28","VRNA"
114.682319641113,121.156311035156,114.682319641113,120.231460571289,7714389,"2013-04-01","VRNA"
122.081169128418,123.930892944336,120.231460571289,123.00602722168,1697853,"2013-04-02","VRNA"
123.930892944336,123.930892944336,119.306594848633,121.156311035156,2218480,"2013-04-03","VRNA"
120.231460571289,123.00602722168,119.306594848633,119.306594848633,1583618,"2013-04-04","VRNA"
119.306594848633,122.081169128418,116.532028198242,119.306594848633,780942,"2013-04-05","VRNA"
115.607162475586,119.306594848633,115.607162475586,119.306594848633,152650,"2013-04-08","VRNA"
123.00602722168,126.705459594727,121.156311035156,123.00602722168,2662783,"2013-04-09","VRNA"
123.00602722168,123.930892944336,122.081169128418,123.00602722168,194098,"2013-04-10","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,75819,"2013-04-11","VRNA"
123.00602722168,123.00602722168,123.00602722168,123.00602722168,266885,"2013-04-12","VRNA"
123.00602722168,123.00602722168,119.306594848633,119.306594848633,49536,"2013-04-15","VRNA"
118.381736755371,122.081169128418,117.456886291504,122.081169128418,76831,"2013-04-16","VRNA"
122.081169128418,123.930892944336,122.081169128418,123.930892944336,51052,"2013-04-17","VRNA"
119.306594848633,123.930892944336,118.381736755371,123.930892944336,222910,"2013-04-18","VRNA"
123.00602722168,123.00602722168,123.00602722168,123.00602722168,2527,"2013-04-19","VRNA"
123.00602722168,123.930892944336,118.381736755371,119.306594848633,55095,"2013-04-22","VRNA"
123.00602722168,126.705459594727,121.156311035156,124.855743408203,967458,"2013-04-23","VRNA"
124.855743408203,124.855743408203,122.081169128418,123.930892944336,521133,"2013-04-24","VRNA"
123.930892944336,123.930892944336,121.156311035156,123.930892944336,764767,"2013-04-25","VRNA"
124.855743408203,124.855743408203,123.00602722168,123.930892944336,107158,"2013-04-26","VRNA"
123.00602722168,124.855743408203,120.231460571289,124.855743408203,344221,"2013-04-29","VRNA"
124.855743408203,124.855743408203,124.855743408203,124.855743408203,50546,"2013-04-30","VRNA"
123.930892944336,124.855743408203,123.930892944336,124.855743408203,54085,"2013-05-01","VRNA"
119.306594848633,123.930892944336,119.306594848633,123.930892944336,11626,"2013-05-02","VRNA"
119.306594848633,124.855743408203,119.306594848633,123.930892944336,164276,"2013-05-03","VRNA"
116.532028198242,124.855743408203,116.532028198242,124.855743408203,2527,"2013-05-06","VRNA"
135.262954711914,135.262954711914,135.262954711914,135.262954711914,2513,"2013-05-07","VRNA"
135.262954711914,135.262954711914,135.262954711914,135.262954711914,2513,"2013-05-08","VRNA"
135.262954711914,135.262954711914,135.262954711914,135.262954711914,2513,"2013-05-10","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,505,"2013-05-13","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,11120,"2013-05-14","VRNA"
115.607162475586,123.930892944336,115.607162475586,123.930892944336,482213,"2013-05-15","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,522650,"2013-05-16","VRNA"
122.081169128418,123.00602722168,122.081169128418,122.081169128418,151639,"2013-05-17","VRNA"
116.532028198242,116.532028198242,116.532028198242,116.532028198242,7077,"2013-05-20","VRNA"
116.532028198242,116.532028198242,116.532028198242,116.532028198242,204713,"2013-05-21","VRNA"
123.930892944336,123.930892944336,113.757453918457,117.456886291504,19208,"2013-05-22","VRNA"
115.607162475586,119.306594848633,113.757453918457,119.306594848633,216844,"2013-05-23","VRNA"
129.295471191406,129.295471191406,129.295471191406,129.295471191406,215668,"2013-05-24","VRNA"
115.607162475586,123.930892944336,113.757453918457,123.930892944336,210779,"2013-05-27","VRNA"
115.607162475586,122.081169128418,114.682319641113,122.081169128418,182978,"2013-05-28","VRNA"
114.682319641113,114.682319641113,114.682319641113,114.682319641113,106653,"2013-05-29","VRNA"
124.322563171387,124.322563171387,124.322563171387,124.322563171387,106074,"2013-05-30","VRNA"
114.682319641113,117.456886291504,113.757453918457,117.456886291504,40942,"2013-05-31","VRNA"
112.832595825195,112.832595825195,110.982887268066,110.982887268066,129399,"2013-06-03","VRNA"
115.607162475586,115.607162475586,115.607162475586,115.607162475586,1011,"2013-06-04","VRNA"
125.31714630127,125.31714630127,125.31714630127,125.31714630127,1005,"2013-06-05","VRNA"
105.433738708496,105.433738708496,105.433738708496,105.433738708496,151639,"2013-06-07","VRNA"
111.907745361328,122.081169128418,111.907745361328,121.156311035156,83907,"2013-06-10","VRNA"
120.231460571289,120.231460571289,105.433738708496,105.433738708496,89972,"2013-06-11","VRNA"
98.0348739624023,105.433738708496,98.0348739624023,105.433738708496,38416,"2013-06-12","VRNA"
98.0348739624023,98.0348739624023,98.0348739624023,98.0348739624023,3033,"2013-06-13","VRNA"
105.433738708496,114.682319641113,105.433738708496,114.682319641113,31338,"2013-06-14","VRNA"
114.682319641113,114.682319641113,114.682319641113,114.682319641113,6065,"2013-06-17","VRNA"
124.322563171387,124.322563171387,124.322563171387,124.322563171387,6032,"2013-06-18","VRNA"
124.322563171387,124.322563171387,124.322563171387,124.322563171387,6032,"2013-06-19","VRNA"
105.433738708496,107.28345489502,100.809448242188,107.28345489502,203197,"2013-06-20","VRNA"
116.365921020508,116.365921020508,116.365921020508,116.365921020508,202095,"2013-06-21","VRNA"
116.365921020508,116.365921020508,116.365921020508,116.365921020508,202095,"2013-06-24","VRNA"
116.365921020508,116.365921020508,116.365921020508,116.365921020508,202095,"2013-06-25","VRNA"
107.28345489502,107.28345489502,107.28345489502,107.28345489502,25273,"2013-06-26","VRNA"
105.433738708496,105.433738708496,105.433738708496,105.433738708496,1517,"2013-06-27","VRNA"
100.809448242188,100.809448242188,96.1851654052734,96.1851654052734,85929,"2013-06-28","VRNA"
96.1851654052734,96.1851654052734,96.1851654052734,96.1851654052734,55095,"2013-07-01","VRNA"
100.809448242188,100.809448242188,100.809448242188,100.809448242188,505,"2013-07-02","VRNA"
100.809448242188,100.809448242188,97.1100234985352,99.8845977783203,4043,"2013-07-03","VRNA"
96.1851654052734,96.1851654052734,96.1851654052734,96.1851654052734,5055,"2013-07-04","VRNA"
105.433738708496,105.433738708496,105.433738708496,105.433738708496,1011,"2013-07-05","VRNA"
93.4105987548828,93.4105987548828,93.4105987548828,93.4105987548828,50546,"2013-07-08","VRNA"
101.447212219238,101.447212219238,101.447212219238,101.447212219238,50272,"2013-07-09","VRNA"
104.508880615234,106.358589172363,104.508880615234,106.358589172363,106148,"2013-07-10","VRNA"
105.433738708496,105.433738708496,97.1100234985352,104.508880615234,59645,"2013-07-11","VRNA"
104.508880615234,104.508880615234,104.508880615234,104.508880615234,101598,"2013-07-12","VRNA"
104.508880615234,104.508880615234,104.508880615234,104.508880615234,8087,"2013-07-15","VRNA"
100.809448242188,100.809448242188,100.809448242188,100.809448242188,1020531,"2013-07-16","VRNA"
109.403854370117,109.403854370117,109.403854370117,109.403854370117,1015000,"2013-07-17","VRNA"
109.403854370117,109.403854370117,109.403854370117,109.403854370117,1015000,"2013-07-18","VRNA"
109.403854370117,109.403854370117,109.403854370117,109.403854370117,1015000,"2013-07-19","VRNA"
109.403854370117,109.403854370117,109.403854370117,109.403854370117,1015000,"2013-07-22","VRNA"
109.403854370117,109.403854370117,109.403854370117,109.403854370117,1015000,"2013-07-23","VRNA"
100.809448242188,100.809448242188,100.809448242188,100.809448242188,6065,"2013-07-24","VRNA"
109.403854370117,109.403854370117,109.403854370117,109.403854370117,6032,"2013-07-25","VRNA"
102.659172058105,102.659172058105,102.659172058105,102.659172058105,1011,"2013-07-26","VRNA"
105.433738708496,107.28345489502,96.1851654052734,100.809448242188,2039041,"2013-07-29","VRNA"
100.809448242188,107.28345489502,100.809448242188,104.508880615234,1172676,"2013-07-30","VRNA"
100.809448242188,104.508880615234,100.809448242188,101.734306335449,7077,"2013-07-31","VRNA"
100.809448242188,103.584022521973,97.1100234985352,103.584022521973,4043,"2013-08-01","VRNA"
96.1851654052734,107.28345489502,96.1851654052734,107.28345489502,71775,"2013-08-02","VRNA"
116.365921020508,116.365921020508,116.365921020508,116.365921020508,71386,"2013-08-12","VRNA"
96.1851654052734,96.1851654052734,96.1851654052734,96.1851654052734,32856,"2013-08-13","VRNA"
104.430953979492,104.430953979492,104.430953979492,104.430953979492,32677,"2013-08-14","VRNA"
100.809448242188,107.28345489502,100.809448242188,105.433738708496,234536,"2013-08-15","VRNA"
105.433738708496,105.433738708496,105.433738708496,105.433738708496,60655,"2013-08-16","VRNA"
102.659172058105,102.659172058105,100.809448242188,100.809448242188,27800,"2013-08-19","VRNA"
91.5608749389648,91.5608749389648,91.5608749389648,91.5608749389648,208757,"2013-08-20","VRNA"
99.4580535888672,99.4580535888672,99.4580535888672,99.4580535888672,207625,"2013-08-21","VRNA"
99.4580535888672,99.4580535888672,99.4580535888672,99.4580535888672,207625,"2013-08-22","VRNA"
100.809448242188,107.28345489502,100.809448242188,105.433738708496,265369,"2013-08-23","VRNA"
101.734306335449,101.734306335449,97.1100234985352,97.1100234985352,204713,"2013-08-26","VRNA"
98.0348739624023,98.0348739624023,78.6128768920898,88.7863006591797,451379,"2013-08-27","VRNA"
86.9365921020508,87.8614501953125,86.9365921020508,86.9365921020508,40437,"2013-08-28","VRNA"
94.4851531982422,94.4851531982422,94.4851531982422,94.4851531982422,40217,"2013-08-29","VRNA"
96.1851654052734,100.809448242188,96.1851654052734,96.1851654052734,5055,"2013-08-30","VRNA"
89.7111663818359,93.4105987548828,89.7111663818359,93.4105987548828,1011,"2013-09-02","VRNA"
94.33544921875,94.33544921875,94.33544921875,94.33544921875,1011,"2013-09-03","VRNA"
94.33544921875,95.2603073120117,87.8614501953125,95.2603073120117,2021,"2013-09-04","VRNA"
94.33544921875,94.33544921875,88.7863006591797,88.7863006591797,1517,"2013-09-05","VRNA"
91.5608749389648,91.5608749389648,91.5608749389648,91.5608749389648,505,"2013-09-06","VRNA"
91.5608749389648,91.5608749389648,90.6360244750977,90.6360244750977,1011,"2013-09-09","VRNA"
91.5608749389648,99.8845977783203,91.5608749389648,99.8845977783203,3033,"2013-09-10","VRNA"
90.6360244750977,96.1851654052734,90.6360244750977,96.1851654052734,12637,"2013-09-11","VRNA"
91.5608749389648,93.4105987548828,91.5608749389648,93.4105987548828,8087,"2013-09-12","VRNA"
87.8614501953125,97.1100234985352,86.9365921020508,97.1100234985352,11626,"2013-09-13","VRNA"
96.1851654052734,98.0348739624023,96.1851654052734,97.1100234985352,11626,"2013-09-16","VRNA"
98.0348739624023,98.0348739624023,87.8614501953125,87.8614501953125,3033,"2013-09-17","VRNA"
97.1100234985352,97.1100234985352,97.1100234985352,97.1100234985352,505,"2013-09-18","VRNA"
98.0348739624023,98.0348739624023,96.1851654052734,96.1851654052734,55601,"2013-09-19","VRNA"
95.2603073120117,95.2603073120117,87.8614501953125,87.8614501953125,57623,"2013-09-20","VRNA"
92.4857330322266,92.4857330322266,86.9365921020508,86.9365921020508,15669,"2013-09-23","VRNA"
86.9365921020508,89.7111663818359,85.0868835449219,88.7863006591797,9099,"2013-09-24","VRNA"
90.6360244750977,96.1851654052734,90.6360244750977,91.5608749389648,106653,"2013-09-25","VRNA"
92.4857330322266,100.809448242188,92.4857330322266,99.8845977783203,323497,"2013-09-26","VRNA"
98.0348739624023,99.8845977783203,95.2603073120117,99.8845977783203,12637,"2013-09-27","VRNA"
96.1851654052734,96.1851654052734,92.4857330322266,92.4857330322266,259303,"2013-09-30","VRNA"
92.4857330322266,97.1100234985352,86.9365921020508,97.1100234985352,44986,"2013-10-01","VRNA"
91.5608749389648,91.5608749389648,91.5608749389648,91.5608749389648,39426,"2013-10-02","VRNA"
95.2603073120117,97.1100234985352,93.4105987548828,97.1100234985352,68743,"2013-10-03","VRNA"
95.2603073120117,98.0348739624023,95.2603073120117,98.0348739624023,18702,"2013-10-04","VRNA"
98.9597396850586,98.9597396850586,98.9597396850586,98.9597396850586,505,"2013-10-07","VRNA"
107.414695739746,107.414695739746,107.414695739746,107.414695739746,502,"2013-10-08","VRNA"
100.809448242188,100.809448242188,100.809448242188,100.809448242188,505,"2013-10-09","VRNA"
98.9597396850586,100.809448242188,98.9597396850586,99.8845977783203,276995,"2013-10-10","VRNA"
100.809448242188,100.809448242188,98.9597396850586,98.9597396850586,379604,"2013-10-11","VRNA"
98.9597396850586,98.9597396850586,98.9597396850586,98.9597396850586,252732,"2013-10-16","VRNA"
99.8845977783203,99.8845977783203,99.8845977783203,99.8845977783203,5055,"2013-10-17","VRNA"
99.8845977783203,99.8845977783203,99.8845977783203,99.8845977783203,2527,"2013-10-18","VRNA"
98.9597396850586,103.584022521973,98.0348739624023,103.584022521973,9604,"2013-10-21","VRNA"
98.0348739624023,98.0348739624023,98.0348739624023,98.0348739624023,505,"2013-10-22","VRNA"
106.420112609863,106.420112609863,106.420112609863,106.420112609863,502,"2013-10-23","VRNA"
100.809448242188,100.809448242188,100.809448242188,100.809448242188,1517,"2013-10-24","VRNA"
100.809448242188,100.809448242188,97.1100234985352,97.1100234985352,45997,"2013-10-25","VRNA"
96.1851654052734,100.809448242188,96.1851654052734,97.1100234985352,10615,"2013-10-28","VRNA"
97.1100234985352,98.0348739624023,97.1100234985352,97.1100234985352,78347,"2013-10-29","VRNA"
100.809448242188,100.809448242188,98.9597396850586,98.9597396850586,2527,"2013-10-30","VRNA"
98.9597396850586,98.9597396850586,97.1100234985352,97.1100234985352,72281,"2013-10-31","VRNA"
95.2603073120117,95.2603073120117,95.2603073120117,95.2603073120117,3033,"2013-11-01","VRNA"
103.436378479004,103.436378479004,103.436378479004,103.436378479004,3016,"2013-11-04","VRNA"
103.436378479004,103.436378479004,103.436378479004,103.436378479004,3016,"2013-11-06","VRNA"
103.436378479004,103.436378479004,103.436378479004,103.436378479004,3016,"2013-11-07","VRNA"
103.436378479004,103.436378479004,103.436378479004,103.436378479004,3016,"2013-11-08","VRNA"
93.4105987548828,94.33544921875,93.4105987548828,94.33544921875,6065,"2013-11-11","VRNA"
92.4857330322266,95.2603073120117,86.9365921020508,87.8614501953125,450368,"2013-11-12","VRNA"
86.9365921020508,89.7111663818359,86.9365921020508,86.9365921020508,26284,"2013-11-13","VRNA"
91.5608749389648,91.5608749389648,87.8614501953125,87.8614501953125,28812,"2013-11-14","VRNA"
89.7111663818359,89.7111663818359,88.7863006591797,88.7863006591797,1011,"2013-11-15","VRNA"
88.7863006591797,88.7863006591797,88.7863006591797,88.7863006591797,10109,"2013-11-18","VRNA"
96.4743118286133,96.4743118286133,96.4743118286133,96.4743118286133,10054,"2013-11-19","VRNA"
88.7863006591797,88.7863006591797,87.8614501953125,87.8614501953125,1517,"2013-11-20","VRNA"
95.4797286987305,95.4797286987305,95.4797286987305,95.4797286987305,1508,"2013-11-21","VRNA"
95.4797286987305,95.4797286987305,95.4797286987305,95.4797286987305,1508,"2013-11-22","VRNA"
95.4797286987305,95.4797286987305,95.4797286987305,95.4797286987305,1508,"2013-11-25","VRNA"
95.4797286987305,95.4797286987305,95.4797286987305,95.4797286987305,1508,"2013-11-26","VRNA"
87.8614501953125,87.8614501953125,85.0868835449219,85.0868835449219,17186,"2013-11-27","VRNA"
87.8614501953125,87.8614501953125,87.8614501953125,87.8614501953125,18702,"2013-11-28","VRNA"
95.2603073120117,95.2603073120117,95.2603073120117,95.2603073120117,1011,"2013-11-29","VRNA"
103.436378479004,103.436378479004,103.436378479004,103.436378479004,1005,"2013-12-02","VRNA"
103.436378479004,103.436378479004,103.436378479004,103.436378479004,1005,"2013-12-03","VRNA"
93.4105987548828,93.4105987548828,93.4105987548828,93.4105987548828,505,"2013-12-04","VRNA"
92.4857330322266,92.4857330322266,92.4857330322266,92.4857330322266,505,"2013-12-05","VRNA"
92.4857330322266,92.4857330322266,87.8614501953125,87.8614501953125,38920,"2013-12-06","VRNA"
85.0868835449219,85.0868835449219,85.0868835449219,85.0868835449219,18702,"2013-12-09","VRNA"
91.5014114379883,91.5014114379883,91.5014114379883,91.5014114379883,18600,"2013-12-10","VRNA"
91.5014114379883,91.5014114379883,91.5014114379883,91.5014114379883,18600,"2013-12-11","VRNA"
91.5014114379883,91.5014114379883,91.5014114379883,91.5014114379883,18600,"2013-12-12","VRNA"
91.5608749389648,91.5608749389648,91.5608749389648,91.5608749389648,505,"2013-12-13","VRNA"
99.4580535888672,99.4580535888672,99.4580535888672,99.4580535888672,502,"2013-12-16","VRNA"
84.1620178222656,91.5608749389648,84.1620178222656,91.5608749389648,3033,"2013-12-17","VRNA"
99.4580535888672,99.4580535888672,99.4580535888672,99.4580535888672,3016,"2013-12-18","VRNA"
85.0868835449219,88.7863006591797,85.0868835449219,88.7863006591797,26790,"2013-12-19","VRNA"
96.4743118286133,96.4743118286133,96.4743118286133,96.4743118286133,26644,"2013-12-20","VRNA"
90.6360244750977,90.6360244750977,87.8614501953125,87.8614501953125,4549,"2013-12-23","VRNA"
87.8614501953125,87.8614501953125,87.8614501953125,87.8614501953125,505,"2013-12-24","VRNA"
95.4797286987305,95.4797286987305,95.4797286987305,95.4797286987305,502,"2013-12-27","VRNA"
87.8614501953125,87.8614501953125,85.0868835449219,85.0868835449219,5055,"2013-12-30","VRNA"
87.8614501953125,87.8614501953125,86.9365921020508,86.9365921020508,1011,"2014-01-02","VRNA"
86.9365921020508,86.9365921020508,85.0868835449219,86.0117340087891,42459,"2014-01-03","VRNA"
85.0868835449219,90.6360244750977,85.0868835449219,90.6360244750977,1213,"2014-01-06","VRNA"
87.8614501953125,87.8614501953125,87.8614501953125,87.8614501953125,1517,"2014-01-07","VRNA"
87.8614501953125,88.7863006591797,87.8614501953125,88.7863006591797,2021,"2014-01-08","VRNA"
88.7863006591797,88.7863006591797,88.7863006591797,88.7863006591797,0,"2014-01-09","VRNA"
87.8614501953125,87.8614501953125,87.8614501953125,87.8614501953125,1011,"2014-01-10","VRNA"
87.8614501953125,87.8614501953125,87.8614501953125,87.8614501953125,1011,"2014-01-13","VRNA"
87.8614501953125,87.8614501953125,87.8614501953125,87.8614501953125,0,"2014-01-15","VRNA"
87.8614501953125,87.8614501953125,87.8614501953125,87.8614501953125,0,"2014-01-16","VRNA"
87.8614501953125,87.8614501953125,87.8614501953125,87.8614501953125,0,"2014-01-17","VRNA"
83.2371597290039,89.7111663818359,83.2371597290039,89.7111663818359,42459,"2014-01-20","VRNA"
86.9365921020508,86.9365921020508,86.9365921020508,86.9365921020508,101,"2014-01-21","VRNA"
86.9365921020508,86.9365921020508,86.9365921020508,86.9365921020508,0,"2014-01-22","VRNA"
86.9365921020508,86.9365921020508,86.9365921020508,86.9365921020508,0,"2014-01-23","VRNA"
85.0868835449219,85.0868835449219,85.0868835449219,85.0868835449219,405,"2014-01-24","VRNA"
85.0868835449219,85.0868835449219,85.0868835449219,85.0868835449219,0,"2014-01-27","VRNA"
85.0868835449219,85.0868835449219,85.0868835449219,85.0868835449219,0,"2014-01-28","VRNA"
91.5608749389648,91.5608749389648,89.7111663818359,89.7111663818359,15265,"2014-01-29","VRNA"
85.0868835449219,85.0868835449219,85.0868835449219,85.0868835449219,4043,"2014-01-30","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,48019,"2014-02-03","VRNA"
85.0868835449219,85.0868835449219,85.0868835449219,85.0868835449219,101,"2014-02-04","VRNA"
85.0868835449219,89.7111663818359,85.0868835449219,89.7111663818359,203,"2014-02-05","VRNA"
91.5608749389648,91.5608749389648,86.9365921020508,88.7863006591797,10817,"2014-02-06","VRNA"
90.6360244750977,91.5608749389648,88.7863006591797,88.7863006591797,607,"2014-02-07","VRNA"
88.7863006591797,88.7863006591797,88.7863006591797,88.7863006591797,0,"2014-02-10","VRNA"
91.5608749389648,99.8845977783203,86.9365921020508,93.4105987548828,20522,"2014-02-11","VRNA"
85.0868835449219,91.5608749389648,85.0868835449219,91.5608749389648,1213,"2014-02-12","VRNA"
86.9365921020508,90.6360244750977,86.9365921020508,90.6360244750977,909,"2014-02-13","VRNA"
90.6360244750977,90.6360244750977,90.6360244750977,90.6360244750977,5055,"2014-02-14","VRNA"
87.8614501953125,91.5608749389648,87.8614501953125,91.5608749389648,5661,"2014-02-17","VRNA"
88.7863006591797,88.7863006591797,88.7863006591797,88.7863006591797,707,"2014-02-18","VRNA"
88.7863006591797,88.7863006591797,86.0117340087891,87.8614501953125,733933,"2014-02-19","VRNA"
87.8614501953125,87.8614501953125,87.8614501953125,87.8614501953125,0,"2014-02-20","VRNA"
88.7863006591797,88.7863006591797,86.0117340087891,86.0117340087891,303,"2014-02-21","VRNA"
89.7111663818359,94.33544921875,89.7111663818359,94.33544921875,4549,"2014-02-24","VRNA"
91.5608749389648,96.1851654052734,86.0117340087891,86.9365921020508,1415,"2014-02-25","VRNA"
90.6360244750977,90.6360244750977,89.7111663818359,89.7111663818359,203,"2014-02-26","VRNA"
90.6360244750977,94.33544921875,90.6360244750977,91.5608749389648,6773,"2014-02-27","VRNA"
92.4857330322266,94.33544921875,92.4857330322266,93.4105987548828,10513,"2014-02-28","VRNA"
93.4105987548828,93.4105987548828,93.4105987548828,93.4105987548828,0,"2014-03-03","VRNA"
86.9365921020508,89.7111663818359,83.2371597290039,85.0868835449219,274063,"2014-03-04","VRNA"
87.8614501953125,88.7863006591797,85.0868835449219,88.7863006591797,94724,"2014-03-05","VRNA"
89.7111663818359,89.7111663818359,87.8614501953125,87.8614501953125,6672,"2014-03-06","VRNA"
87.8614501953125,87.8614501953125,87.8614501953125,87.8614501953125,0,"2014-03-07","VRNA"
87.8614501953125,87.8614501953125,87.8614501953125,87.8614501953125,0,"2014-03-10","VRNA"
88.7863006591797,88.7863006591797,88.7863006591797,88.7863006591797,203,"2014-03-11","VRNA"
86.0117340087891,88.7863006591797,86.0117340087891,88.7863006591797,5763,"2014-03-12","VRNA"
86.9365921020508,88.7863006591797,86.9365921020508,88.7863006591797,11525,"2014-03-13","VRNA"
87.8614501953125,87.8614501953125,87.8614501953125,87.8614501953125,4145,"2014-03-14","VRNA"
89.7111663818359,92.4857330322266,88.7863006591797,88.7863006591797,1213,"2014-03-17","VRNA"
93.4105987548828,98.9597396850586,91.5608749389648,93.4105987548828,11525,"2014-03-18","VRNA"
93.4105987548828,93.4105987548828,85.0868835449219,91.5608749389648,51658,"2014-03-19","VRNA"
86.9365921020508,86.9365921020508,86.9365921020508,86.9365921020508,8593,"2014-03-20","VRNA"
87.8614501953125,90.6360244750977,87.8614501953125,87.8614501953125,11221,"2014-03-21","VRNA"
85.0868835449219,91.5608749389648,85.0868835449219,91.5608749389648,303,"2014-03-24","VRNA"
90.6360244750977,91.5608749389648,86.9365921020508,86.9365921020508,7379,"2014-03-25","VRNA"
90.6360244750977,98.9597396850586,87.8614501953125,87.8614501953125,28812,"2014-03-26","VRNA"
87.8614501953125,87.8614501953125,86.0117340087891,86.0117340087891,4043,"2014-03-27","VRNA"
91.5608749389648,91.5608749389648,91.5608749389648,91.5608749389648,67733,"2014-03-28","VRNA"
89.7111663818359,89.7111663818359,89.7111663818359,89.7111663818359,1011,"2014-04-01","VRNA"
95.2603073120117,95.2603073120117,86.9365921020508,87.8614501953125,122120,"2014-04-02","VRNA"
91.5608749389648,100.809448242188,91.5608749389648,98.9597396850586,15568,"2014-04-03","VRNA"
98.9597396850586,98.9597396850586,98.9597396850586,98.9597396850586,0,"2014-04-04","VRNA"
95.2603073120117,97.1100234985352,88.7863006591797,97.1100234985352,1315,"2014-04-07","VRNA"
88.7863006591797,88.7863006591797,83.2371597290039,84.1620178222656,2095451,"2014-04-08","VRNA"
84.1620178222656,84.1620178222656,84.1620178222656,84.1620178222656,0,"2014-04-09","VRNA"
86.9365921020508,86.9365921020508,84.1620178222656,85.0868835449219,36292,"2014-04-10","VRNA"
84.1620178222656,85.0868835449219,84.1620178222656,85.0868835449219,23049,"2014-04-11","VRNA"
85.0868835449219,86.0117340087891,85.0868835449219,85.0868835449219,120907,"2014-04-14","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,14153,"2014-04-15","VRNA"
86.0117340087891,86.0117340087891,85.0868835449219,85.0868835449219,157502,"2014-04-16","VRNA"
85.0868835449219,85.0868835449219,85.0868835449219,85.0868835449219,3539,"2014-04-17","VRNA"
85.0868835449219,85.0868835449219,77.6880187988281,82.3123016357422,389814,"2014-04-21","VRNA"
85.0868835449219,85.0868835449219,82.3123016357422,85.0868835449219,57219,"2014-04-22","VRNA"
85.0868835449219,85.0868835449219,83.2371597290039,83.2371597290039,42864,"2014-04-23","VRNA"
85.0868835449219,86.0117340087891,82.3123016357422,82.3123016357422,45492,"2014-04-24","VRNA"
82.3123016357422,85.0868835449219,82.3123016357422,83.2371597290039,131219,"2014-04-25","VRNA"
83.2371597290039,83.2371597290039,82.3123016357422,82.3123016357422,10615,"2014-04-28","VRNA"
83.2371597290039,84.1620178222656,83.2371597290039,84.1620178222656,2729,"2014-04-29","VRNA"
85.0868835449219,85.0868835449219,83.2371597290039,85.0868835449219,14153,"2014-04-30","VRNA"
82.3123016357422,82.3123016357422,82.3123016357422,82.3123016357422,1517,"2014-05-02","VRNA"
85.0868835449219,85.0868835449219,83.2371597290039,85.0868835449219,6065,"2014-05-05","VRNA"
85.0868835449219,85.0868835449219,85.0868835449219,85.0868835449219,809,"2014-05-06","VRNA"
82.3123016357422,85.0868835449219,82.3123016357422,85.0868835449219,20623,"2014-05-07","VRNA"
85.0868835449219,85.0868835449219,82.3123016357422,84.1620178222656,18904,"2014-05-08","VRNA"
82.3123016357422,85.0868835449219,82.3123016357422,85.0868835449219,3336,"2014-05-09","VRNA"
85.0868835449219,85.0868835449219,83.2371597290039,84.1620178222656,12839,"2014-05-12","VRNA"
85.0868835449219,85.0868835449219,85.0868835449219,85.0868835449219,6470,"2014-05-13","VRNA"
85.0868835449219,85.0868835449219,84.1620178222656,85.0868835449219,15265,"2014-05-14","VRNA"
85.0868835449219,85.0868835449219,84.1620178222656,84.1620178222656,19309,"2014-05-16","VRNA"
84.1620178222656,84.1620178222656,77.6880187988281,82.3123016357422,872734,"2014-05-19","VRNA"
82.3123016357422,83.2371597290039,79.537727355957,83.2371597290039,246666,"2014-05-20","VRNA"
83.2371597290039,83.2371597290039,83.2371597290039,83.2371597290039,7077,"2014-05-21","VRNA"
83.2371597290039,83.2371597290039,83.2371597290039,83.2371597290039,10109,"2014-05-22","VRNA"
84.1620178222656,84.1620178222656,83.2371597290039,83.2371597290039,6065,"2014-05-23","VRNA"
84.1620178222656,84.1620178222656,84.1620178222656,84.1620178222656,2021,"2014-05-26","VRNA"
85.0868835449219,85.0868835449219,84.1620178222656,84.1620178222656,20623,"2014-05-28","VRNA"
85.0868835449219,85.0868835449219,83.2371597290039,84.1620178222656,8087,"2014-05-30","VRNA"
84.1620178222656,84.1620178222656,79.537727355957,79.537727355957,55298,"2014-06-02","VRNA"
80.4625854492188,83.2371597290039,80.4625854492188,83.2371597290039,16175,"2014-06-03","VRNA"
83.2371597290039,83.2371597290039,83.2371597290039,83.2371597290039,0,"2014-06-04","VRNA"
81.387451171875,82.3123016357422,77.6880187988281,82.3123016357422,22948,"2014-06-05","VRNA"
84.1620178222656,84.1620178222656,83.2371597290039,83.2371597290039,3539,"2014-06-06","VRNA"
82.3123016357422,82.3123016357422,79.537727355957,79.537727355957,101700,"2014-06-09","VRNA"
85.0868835449219,85.0868835449219,83.2371597290039,83.2371597290039,2325,"2014-06-10","VRNA"
83.2371597290039,83.2371597290039,83.2371597290039,83.2371597290039,5055,"2014-06-11","VRNA"
82.3123016357422,82.3123016357422,82.3123016357422,82.3123016357422,4043,"2014-06-12","VRNA"
81.387451171875,81.387451171875,78.6128768920898,78.6128768920898,135465,"2014-06-13","VRNA"
80.4625854492188,80.4625854492188,78.6128768920898,78.6128768920898,13142,"2014-06-16","VRNA"
78.6128768920898,78.6128768920898,78.6128768920898,78.6128768920898,0,"2014-06-17","VRNA"
83.2371597290039,85.0868835449219,81.387451171875,85.0868835449219,4953,"2014-06-18","VRNA"
79.537727355957,79.537727355957,79.537727355957,79.537727355957,5155,"2014-06-19","VRNA"
79.537727355957,79.537727355957,79.537727355957,79.537727355957,0,"2014-06-20","VRNA"
79.537727355957,79.537727355957,79.537727355957,79.537727355957,21735,"2014-06-23","VRNA"
78.6128768920898,78.6128768920898,78.6128768920898,78.6128768920898,4549,"2014-06-24","VRNA"
78.6128768920898,78.6128768920898,73.9885864257812,73.9885864257812,41347,"2014-06-25","VRNA"
91.5608749389648,91.5608749389648,86.9365921020508,90.6360244750977,107664,"2014-06-26","VRNA"
90.6360244750977,90.6360244750977,90.6360244750977,90.6360244750977,0,"2014-06-27","VRNA"
85.0868835449219,85.0868835449219,85.0868835449219,85.0868835449219,203,"2014-06-30","VRNA"
77.6880187988281,81.387451171875,76.7631607055664,79.537727355957,298932,"2014-07-01","VRNA"
80.4625854492188,82.3123016357422,80.4625854492188,82.3123016357422,505,"2014-07-02","VRNA"
79.537727355957,80.4625854492188,78.6128768920898,79.537727355957,50041,"2014-07-03","VRNA"
78.6128768920898,79.537727355957,78.6128768920898,79.537727355957,10109,"2014-07-04","VRNA"
79.537727355957,79.537727355957,77.6880187988281,77.6880187988281,89568,"2014-07-07","VRNA"
79.537727355957,87.8614501953125,77.6880187988281,77.6880187988281,7077,"2014-07-08","VRNA"
77.6880187988281,77.6880187988281,77.6880187988281,77.6880187988281,0,"2014-07-09","VRNA"
77.6880187988281,78.6128768920898,76.7631607055664,78.6128768920898,18096,"2014-07-10","VRNA"
79.537727355957,82.3123016357422,79.537727355957,82.3123016357422,68339,"2014-07-11","VRNA"
81.387451171875,81.387451171875,81.387451171875,81.387451171875,101,"2014-07-14","VRNA"
80.4625854492188,86.0117340087891,80.4625854492188,86.0117340087891,76123,"2014-07-15","VRNA"
82.3123016357422,86.0117340087891,81.387451171875,86.0117340087891,199456,"2014-07-16","VRNA"
81.387451171875,86.0117340087891,81.387451171875,86.0117340087891,209363,"2014-07-17","VRNA"
81.387451171875,86.9365921020508,81.387451171875,86.9365921020508,89568,"2014-07-18","VRNA"
86.9365921020508,86.9365921020508,81.387451171875,86.9365921020508,91186,"2014-07-21","VRNA"
83.2371597290039,84.1620178222656,83.2371597290039,84.1620178222656,7077,"2014-07-22","VRNA"
85.0868835449219,86.0117340087891,85.0868835449219,86.0117340087891,5965,"2014-07-23","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,0,"2014-07-24","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,101,"2014-07-25","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,0,"2014-08-04","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,101,"2014-08-05","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,101,"2014-08-06","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,0,"2014-08-07","VRNA"
85.0868835449219,85.0868835449219,85.0868835449219,85.0868835449219,2527,"2014-08-08","VRNA"
81.387451171875,81.387451171875,81.387451171875,81.387451171875,52063,"2014-08-11","VRNA"
79.537727355957,79.537727355957,79.537727355957,79.537727355957,505,"2014-08-12","VRNA"
79.537727355957,79.537727355957,77.6880187988281,78.6128768920898,14659,"2014-08-13","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,101,"2014-08-14","VRNA"
83.2371597290039,83.2371597290039,83.2371597290039,83.2371597290039,168320,"2014-08-15","VRNA"
83.2371597290039,83.2371597290039,83.2371597290039,83.2371597290039,0,"2014-08-18","VRNA"
82.3123016357422,82.3123016357422,82.3123016357422,82.3123016357422,505,"2014-08-19","VRNA"
82.3123016357422,82.3123016357422,82.3123016357422,82.3123016357422,707,"2014-08-20","VRNA"
82.3123016357422,82.3123016357422,82.3123016357422,82.3123016357422,0,"2014-08-21","VRNA"
81.387451171875,81.387451171875,81.387451171875,81.387451171875,3133,"2014-08-22","VRNA"
81.387451171875,84.1620178222656,81.387451171875,84.1620178222656,15771,"2014-08-25","VRNA"
84.1620178222656,84.1620178222656,84.1620178222656,84.1620178222656,0,"2014-08-26","VRNA"
84.1620178222656,84.1620178222656,84.1620178222656,84.1620178222656,0,"2014-08-27","VRNA"
83.2371597290039,85.0868835449219,80.4625854492188,85.0868835449219,1415,"2014-08-28","VRNA"
80.4625854492188,90.6360244750977,80.4625854492188,90.6360244750977,86738,"2014-08-29","VRNA"
85.0868835449219,85.0868835449219,85.0868835449219,85.0868835449219,59847,"2014-09-01","VRNA"
81.387451171875,84.1620178222656,81.387451171875,81.387451171875,28205,"2014-09-02","VRNA"
81.387451171875,81.387451171875,81.387451171875,81.387451171875,0,"2014-09-03","VRNA"
81.387451171875,81.387451171875,81.387451171875,81.387451171875,0,"2014-09-04","VRNA"
89.7111663818359,89.7111663818359,88.7863006591797,89.7111663818359,3741,"2014-09-05","VRNA"
86.9365921020508,86.9365921020508,82.3123016357422,82.3123016357422,34978,"2014-09-08","VRNA"
86.9365921020508,86.9365921020508,76.7631607055664,76.7631607055664,203,"2014-09-09","VRNA"
77.6880187988281,78.6128768920898,77.6880187988281,77.6880187988281,181664,"2014-09-10","VRNA"
85.0868835449219,85.0868835449219,79.537727355957,79.537727355957,203,"2014-09-11","VRNA"
79.537727355957,84.1620178222656,79.537727355957,79.537727355957,46098,"2014-09-12","VRNA"
83.2371597290039,83.2371597290039,79.537727355957,79.537727355957,14962,"2014-09-15","VRNA"
81.387451171875,81.387451171875,81.387451171875,81.387451171875,1517,"2014-09-16","VRNA"
82.3123016357422,82.3123016357422,82.3123016357422,82.3123016357422,101,"2014-09-17","VRNA"
83.2371597290039,85.0868835449219,83.2371597290039,85.0868835449219,5155,"2014-09-18","VRNA"
84.1620178222656,84.1620178222656,84.1620178222656,84.1620178222656,172060,"2014-09-19","VRNA"
84.1620178222656,85.0868835449219,84.1620178222656,85.0868835449219,5257,"2014-09-22","VRNA"
85.0868835449219,85.0868835449219,85.0868835449219,85.0868835449219,0,"2014-09-23","VRNA"
85.0868835449219,85.0868835449219,85.0868835449219,85.0868835449219,0,"2014-09-24","VRNA"
85.0868835449219,85.0868835449219,85.0868835449219,85.0868835449219,0,"2014-09-25","VRNA"
85.0868835449219,85.0868835449219,85.0868835449219,85.0868835449219,1011,"2014-09-26","VRNA"
75.8383102416992,75.8383102416992,75.8383102416992,75.8383102416992,101,"2014-09-29","VRNA"
75.8383102416992,75.8383102416992,75.8383102416992,75.8383102416992,0,"2014-09-30","VRNA"
76.7631607055664,76.7631607055664,76.7631607055664,76.7631607055664,209262,"2014-10-01","VRNA"
78.6128768920898,79.537727355957,78.6128768920898,79.537727355957,27093,"2014-10-02","VRNA"
79.537727355957,79.537727355957,78.6128768920898,79.537727355957,47615,"2014-10-03","VRNA"
78.6128768920898,78.6128768920898,78.6128768920898,78.6128768920898,10311,"2014-10-06","VRNA"
78.6128768920898,79.537727355957,78.6128768920898,79.537727355957,3943,"2014-10-07","VRNA"
79.537727355957,79.537727355957,79.537727355957,79.537727355957,0,"2014-10-08","VRNA"
79.537727355957,79.537727355957,79.537727355957,79.537727355957,0,"2014-10-09","VRNA"
86.9365921020508,86.9365921020508,76.7631607055664,76.7631607055664,7683,"2014-10-10","VRNA"
76.7631607055664,76.7631607055664,76.7631607055664,76.7631607055664,0,"2014-10-13","VRNA"
76.7631607055664,76.7631607055664,76.7631607055664,76.7631607055664,0,"2014-10-14","VRNA"
76.7631607055664,76.7631607055664,76.7631607055664,76.7631607055664,0,"2014-10-15","VRNA"
76.7631607055664,76.7631607055664,76.7631607055664,76.7631607055664,3033,"2014-10-16","VRNA"
76.7631607055664,76.7631607055664,76.7631607055664,76.7631607055664,0,"2014-10-17","VRNA"
76.7631607055664,76.7631607055664,76.7631607055664,76.7631607055664,0,"2014-10-20","VRNA"
76.7631607055664,76.7631607055664,76.7631607055664,76.7631607055664,0,"2014-10-21","VRNA"
76.7631607055664,76.7631607055664,76.7631607055664,76.7631607055664,0,"2014-10-22","VRNA"
86.9365921020508,86.9365921020508,86.9365921020508,86.9365921020508,203,"2014-10-23","VRNA"
86.9365921020508,86.9365921020508,86.9365921020508,86.9365921020508,0,"2014-10-24","VRNA"
82.3123016357422,82.3123016357422,82.3123016357422,82.3123016357422,1011,"2014-10-27","VRNA"
82.3123016357422,82.3123016357422,82.3123016357422,82.3123016357422,0,"2014-10-28","VRNA"
81.387451171875,81.387451171875,81.387451171875,81.387451171875,20320,"2014-10-29","VRNA"
79.537727355957,81.387451171875,78.6128768920898,78.6128768920898,80874,"2014-10-30","VRNA"
80.4625854492188,80.4625854492188,77.6880187988281,77.6880187988281,37404,"2014-10-31","VRNA"
77.6880187988281,77.6880187988281,77.6880187988281,77.6880187988281,35888,"2014-11-03","VRNA"
77.6880187988281,77.6880187988281,77.6880187988281,77.6880187988281,10109,"2014-11-04","VRNA"
76.7631607055664,77.6880187988281,76.7631607055664,77.6880187988281,13951,"2014-11-05","VRNA"
78.6128768920898,78.6128768920898,78.6128768920898,78.6128768920898,303,"2014-11-06","VRNA"
76.7631607055664,77.6880187988281,76.7631607055664,76.7631607055664,89872,"2014-11-07","VRNA"
76.7631607055664,76.7631607055664,76.7631607055664,76.7631607055664,0,"2014-11-10","VRNA"
76.7631607055664,76.7631607055664,76.7631607055664,76.7631607055664,0,"2014-11-11","VRNA"
75.8383102416992,83.2371597290039,75.8383102416992,82.3123016357422,16175,"2014-11-12","VRNA"
70.2891540527344,70.2891540527344,70.2891540527344,70.2891540527344,1011,"2014-11-13","VRNA"
70.2891540527344,70.2891540527344,70.2891540527344,70.2891540527344,0,"2014-11-14","VRNA"
74.913444519043,74.913444519043,74.913444519043,74.913444519043,10109,"2014-11-17","VRNA"
74.913444519043,74.913444519043,74.913444519043,74.913444519043,0,"2014-11-18","VRNA"
74.913444519043,74.913444519043,74.913444519043,74.913444519043,0,"2014-11-19","VRNA"
74.913444519043,74.913444519043,74.913444519043,74.913444519043,0,"2014-11-20","VRNA"
74.913444519043,74.913444519043,74.913444519043,74.913444519043,0,"2014-11-21","VRNA"
78.6128768920898,78.6128768920898,78.6128768920898,78.6128768920898,3841,"2014-11-24","VRNA"
78.6128768920898,78.6128768920898,78.6128768920898,78.6128768920898,0,"2014-11-25","VRNA"
78.6128768920898,78.6128768920898,78.6128768920898,78.6128768920898,0,"2014-11-26","VRNA"
78.6128768920898,78.6128768920898,78.6128768920898,78.6128768920898,0,"2014-11-27","VRNA"
78.6128768920898,78.6128768920898,78.6128768920898,78.6128768920898,0,"2014-11-28","VRNA"
77.6880187988281,78.6128768920898,77.6880187988281,78.6128768920898,50344,"2014-12-01","VRNA"
78.6128768920898,78.6128768920898,78.6128768920898,78.6128768920898,0,"2014-12-02","VRNA"
78.6128768920898,78.6128768920898,78.6128768920898,78.6128768920898,0,"2014-12-03","VRNA"
76.7631607055664,77.6880187988281,75.8383102416992,75.8383102416992,63183,"2014-12-04","VRNA"
76.7631607055664,76.7631607055664,76.7631607055664,76.7631607055664,10109,"2014-12-05","VRNA"
80.4625854492188,81.387451171875,76.7631607055664,76.7631607055664,53781,"2014-12-08","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,2123,"2014-12-09","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,0,"2014-12-10","VRNA"
75.8383102416992,75.8383102416992,75.8383102416992,75.8383102416992,2021,"2014-12-11","VRNA"
75.8383102416992,75.8383102416992,75.8383102416992,75.8383102416992,0,"2014-12-12","VRNA"
87.8614501953125,87.8614501953125,83.2371597290039,83.2371597290039,607,"2014-12-15","VRNA"
76.7631607055664,83.2371597290039,76.7631607055664,80.4625854492188,121513,"2014-12-16","VRNA"
82.3123016357422,83.2371597290039,80.4625854492188,80.4625854492188,737977,"2014-12-17","VRNA"
80.4625854492188,80.4625854492188,80.4625854492188,80.4625854492188,0,"2014-12-18","VRNA"
85.0868835449219,85.0868835449219,82.3123016357422,82.3123016357422,607,"2014-12-19","VRNA"
82.3123016357422,82.3123016357422,82.3123016357422,82.3123016357422,0,"2014-12-22","VRNA"
82.3123016357422,82.3123016357422,82.3123016357422,82.3123016357422,0,"2014-12-23","VRNA"
73.9885864257812,73.9885864257812,73.9885864257812,73.9885864257812,2931,"2014-12-24","VRNA"
73.9885864257812,73.9885864257812,73.9885864257812,73.9885864257812,0,"2014-12-29","VRNA"
73.9885864257812,73.9885864257812,73.9885864257812,73.9885864257812,30328,"2014-12-30","VRNA"
87.8614501953125,87.8614501953125,87.8614501953125,87.8614501953125,101,"2015-01-02","VRNA"
86.9365921020508,86.9365921020508,86.9365921020508,86.9365921020508,5055,"2015-01-05","VRNA"
82.3123016357422,82.3123016357422,82.3123016357422,82.3123016357422,101,"2015-01-06","VRNA"
82.3123016357422,82.3123016357422,82.3123016357422,82.3123016357422,0,"2015-01-07","VRNA"
88.7863006591797,88.7863006591797,82.3123016357422,86.0117340087891,707,"2015-01-08","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,0,"2015-01-09","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,0,"2015-01-12","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,0,"2015-01-13","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,0,"2015-01-14","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,0,"2015-01-15","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,0,"2015-01-16","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,0,"2015-01-19","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,7582,"2015-01-20","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,0,"2015-01-21","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,0,"2015-01-22","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,0,"2015-01-23","VRNA"
82.3123016357422,82.3123016357422,64.7400131225586,64.7400131225586,1213,"2015-01-26","VRNA"
67.5145797729492,86.0117340087891,67.5145797729492,86.0117340087891,203,"2015-01-27","VRNA"
86.0117340087891,93.4105987548828,83.2371597290039,91.5608749389648,2330492,"2015-01-28","VRNA"
91.5608749389648,93.4105987548828,88.7863006591797,89.7111663818359,1362731,"2015-01-29","VRNA"
91.5608749389648,92.4857330322266,83.2371597290039,89.7111663818359,605849,"2015-01-30","VRNA"
83.2371597290039,94.33544921875,83.2371597290039,91.5608749389648,4825461,"2015-02-02","VRNA"
88.7863006591797,88.7863006591797,86.9365921020508,86.9365921020508,341693,"2015-02-03","VRNA"
83.2371597290039,91.5608749389648,79.537727355957,83.2371597290039,257685,"2015-02-04","VRNA"
83.2371597290039,84.1620178222656,81.387451171875,81.387451171875,37910,"2015-02-05","VRNA"
81.387451171875,81.387451171875,79.537727355957,81.387451171875,102306,"2015-02-06","VRNA"
80.4625854492188,83.2371597290039,79.537727355957,83.2371597290039,23252,"2015-02-09","VRNA"
80.4625854492188,80.4625854492188,80.4625854492188,80.4625854492188,49232,"2015-02-10","VRNA"
80.4625854492188,81.387451171875,71.2140121459961,79.537727355957,359284,"2015-02-11","VRNA"
77.6880187988281,78.6128768920898,76.7631607055664,78.6128768920898,94825,"2015-02-12","VRNA"
77.6880187988281,78.6128768920898,77.6880187988281,78.6128768920898,100284,"2015-02-13","VRNA"
75.8383102416992,75.8383102416992,75.8383102416992,75.8383102416992,8593,"2015-02-16","VRNA"
75.8383102416992,76.7631607055664,75.8383102416992,76.7631607055664,24970,"2015-02-17","VRNA"
74.913444519043,80.4625854492188,73.9885864257812,78.6128768920898,206533,"2015-02-18","VRNA"
75.8383102416992,78.6128768920898,75.8383102416992,78.6128768920898,127377,"2015-02-20","VRNA"
78.6128768920898,79.537727355957,75.8383102416992,76.7631607055664,143855,"2015-02-23","VRNA"
74.913444519043,78.6128768920898,74.913444519043,75.8383102416992,11221,"2015-02-24","VRNA"
73.9885864257812,75.8383102416992,73.9885864257812,75.8383102416992,223011,"2015-02-25","VRNA"
75.8383102416992,89.7111663818359,75.8383102416992,82.3123016357422,263245,"2015-02-26","VRNA"
88.7863006591797,88.7863006591797,83.2371597290039,85.0868835449219,697641,"2015-02-27","VRNA"
84.1620178222656,95.2603073120117,84.1620178222656,95.2603073120117,1200072,"2015-03-02","VRNA"
94.33544921875,95.2603073120117,91.5608749389648,91.5608749389648,2022159,"2015-03-03","VRNA"
91.5608749389648,98.0348739624023,91.5608749389648,98.0348739624023,1487479,"2015-03-04","VRNA"
98.0348739624023,102.659172058105,96.1851654052734,102.659172058105,2633871,"2015-03-05","VRNA"
101.734306335449,104.508880615234,100.809448242188,104.508880615234,2074727,"2015-03-06","VRNA"
102.659172058105,103.584022521973,102.659172058105,102.659172058105,757893,"2015-03-09","VRNA"
102.659172058105,109.133171081543,102.659172058105,109.133171081543,1844943,"2015-03-10","VRNA"
108.208312988281,117.456886291504,108.208312988281,114.682319641113,1612935,"2015-03-11","VRNA"
114.682319641113,128.55517578125,114.682319641113,124.855743408203,3074029,"2015-03-12","VRNA"
125.780601501465,128.55517578125,119.306594848633,124.855743408203,4819396,"2015-03-13","VRNA"
123.930892944336,127.630310058594,114.682319641113,120.231460571289,1704121,"2015-03-16","VRNA"
120.231460571289,127.630310058594,117.456886291504,124.855743408203,1843023,"2015-03-17","VRNA"
123.930892944336,127.630310058594,123.00602722168,124.855743408203,819053,"2015-03-18","VRNA"
123.930892944336,127.630310058594,123.930892944336,127.630310058594,612319,"2015-03-19","VRNA"
127.630310058594,128.55517578125,125.780601501465,127.630310058594,815515,"2015-03-20","VRNA"
127.630310058594,131.329742431641,126.705459594727,130.404876708984,3048857,"2015-03-23","VRNA"
130.404876708984,133.179458618164,130.404876708984,130.404876708984,1253550,"2015-03-24","VRNA"
131.329742431641,133.179458618164,129.480026245117,132.254608154297,1119400,"2015-03-25","VRNA"
132.254608154297,134.104309082031,132.254608154297,133.179458618164,1286102,"2015-03-26","VRNA"
133.179458618164,134.104309082031,133.179458618164,133.179458618164,1059352,"2015-03-27","VRNA"
134.104309082031,136.878890991211,134.104309082031,135.954040527344,1849492,"2015-03-30","VRNA"
135.954040527344,135.954040527344,134.104309082031,134.104309082031,1482424,"2015-03-31","VRNA"
134.104309082031,135.029174804688,133.179458618164,134.104309082031,979690,"2015-04-01","VRNA"
134.104309082031,142.428024291992,133.179458618164,138.728607177734,2466765,"2015-04-02","VRNA"
137.803741455078,137.803741455078,136.878890991211,137.803741455078,467049,"2015-04-06","VRNA"
137.803741455078,140.578323364258,137.803741455078,140.578323364258,531040,"2015-04-07","VRNA"
140.578323364258,151.676605224609,140.578323364258,147.052322387695,3848400,"2015-04-08","VRNA"
151.676605224609,170.173751831055,151.676605224609,169.248886108398,11919949,"2015-04-09","VRNA"
172.023468017578,188.6708984375,172.023468017578,185.896331787109,18700342,"2015-04-10","VRNA"
185.896331787109,191.44548034668,182.196899414062,185.896331787109,8245835,"2015-04-13","VRNA"
186.821197509766,191.44548034668,181.272033691406,184.971466064453,3438266,"2015-04-14","VRNA"
184.046615600586,184.046615600586,165.549468994141,170.173751831055,3738411,"2015-04-15","VRNA"
169.248886108398,172.948318481445,169.248886108398,170.173751831055,1397910,"2015-04-16","VRNA"
172.948318481445,177.572616577148,170.173751831055,172.948318481445,425196,"2015-04-17","VRNA"
172.948318481445,178.497467041016,171.098617553711,171.098617553711,444302,"2015-04-20","VRNA"
171.098617553711,178.497467041016,170.173751831055,174.798049926758,490805,"2015-04-21","VRNA"
178.497467041016,178.497467041016,170.173751831055,170.173751831055,663169,"2015-04-22","VRNA"
170.173751831055,176.647750854492,165.549468994141,169.248886108398,227156,"2015-04-23","VRNA"
172.023468017578,172.023468017578,160.925170898438,169.248886108398,2110513,"2015-04-24","VRNA"
165.549468994141,170.173751831055,160.925170898438,164.624603271484,530029,"2015-04-27","VRNA"
160.925170898438,163.699752807617,158.150604248047,162.77490234375,149921,"2015-04-28","VRNA"
162.77490234375,162.77490234375,145.202606201172,162.77490234375,99374,"2015-04-29","VRNA"
168.324035644531,168.324035644531,154.451171875,160.00032043457,97554,"2015-04-30","VRNA"
160.00032043457,165.549468994141,151.676605224609,160.00032043457,191167,"2015-05-04","VRNA"
151.676605224609,160.925170898438,147.977188110352,147.977188110352,118076,"2015-05-05","VRNA"
147.052322387695,152.601470947266,142.428024291992,143.352890014648,133039,"2015-05-06","VRNA"
142.428024291992,145.202606201172,137.803741455078,145.202606201172,567332,"2015-05-07","VRNA"
142.428024291992,153.526321411133,142.428024291992,146.127456665039,334313,"2015-05-08","VRNA"
146.127456665039,151.676605224609,146.127456665039,151.676605224609,2224,"2015-05-11","VRNA"
151.676605224609,151.676605224609,147.052322387695,147.052322387695,123737,"2015-05-12","VRNA"
147.052322387695,152.601470947266,139.653457641602,152.601470947266,711188,"2015-05-13","VRNA"
154.451171875,154.451171875,152.601470947266,153.526321411133,88962,"2015-05-15","VRNA"
151.676605224609,152.601470947266,151.676605224609,152.601470947266,42459,"2015-05-18","VRNA"
151.676605224609,156.300903320312,151.676605224609,156.300903320312,272951,"2015-05-19","VRNA"
156.300903320312,156.300903320312,155.376037597656,156.300903320312,131825,"2015-05-20","VRNA"
155.376037597656,155.376037597656,150.751754760742,151.676605224609,378087,"2015-05-21","VRNA"
152.601470947266,156.300903320312,151.676605224609,156.300903320312,84311,"2015-05-22","VRNA"
155.376037597656,160.00032043457,155.376037597656,158.150604248047,32653,"2015-05-25","VRNA"
158.150604248047,160.925170898438,158.150604248047,160.925170898438,602513,"2015-05-26","VRNA"
160.00032043457,161.850036621094,158.150604248047,161.850036621094,158514,"2015-05-27","VRNA"
160.00032043457,160.00032043457,144.277755737305,150.751754760742,1000920,"2015-05-28","VRNA"
152.601470947266,153.526321411133,147.052322387695,153.526321411133,48524,"2015-05-29","VRNA"
158.150604248047,158.150604248047,156.300903320312,157.225738525391,607,"2015-06-01","VRNA"
157.225738525391,157.225738525391,157.225738525391,157.225738525391,0,"2015-06-03","VRNA"
154.451171875,160.925170898438,154.451171875,160.925170898438,303,"2015-06-04","VRNA"
155.376037597656,155.376037597656,147.052322387695,148.902038574219,5965,"2015-06-05","VRNA"
148.902038574219,148.902038574219,147.052322387695,147.052322387695,201781,"2015-06-08","VRNA"
151.676605224609,151.676605224609,144.277755737305,151.676605224609,200771,"2015-06-09","VRNA"
150.751754760742,150.751754760742,145.202606201172,150.751754760742,122423,"2015-06-10","VRNA"
150.751754760742,150.751754760742,149.826889038086,149.826889038086,20522,"2015-06-11","VRNA"
150.751754760742,156.300903320312,147.052322387695,156.300903320312,328956,"2015-06-12","VRNA"
154.451171875,156.300903320312,148.902038574219,156.300903320312,377582,"2015-06-15","VRNA"
151.676605224609,155.376037597656,150.751754760742,155.376037597656,188538,"2015-06-16","VRNA"
156.300903320312,156.300903320312,151.676605224609,151.676605224609,40437,"2015-06-17","VRNA"
153.526321411133,155.376037597656,153.526321411133,155.376037597656,76123,"2015-06-18","VRNA"
156.300903320312,156.300903320312,153.526321411133,156.300903320312,83098,"2015-06-19","VRNA"
154.451171875,154.451171875,152.601470947266,153.526321411133,66013,"2015-06-22","VRNA"
154.451171875,155.376037597656,154.451171875,155.376037597656,101194,"2015-06-23","VRNA"
155.376037597656,155.376037597656,149.826889038086,154.451171875,756781,"2015-06-24","VRNA"
153.526321411133,153.526321411133,151.676605224609,151.676605224609,437428,"2015-06-25","VRNA"
152.601470947266,152.601470947266,151.676605224609,151.676605224609,35282,"2015-06-26","VRNA"
149.826889038086,151.676605224609,146.127456665039,151.676605224609,212497,"2015-06-29","VRNA"
148.902038574219,151.676605224609,147.052322387695,151.676605224609,293270,"2015-06-30","VRNA"
151.676605224609,151.676605224609,150.751754760742,151.676605224609,377986,"2015-07-01","VRNA"
151.676605224609,153.526321411133,151.676605224609,152.601470947266,566220,"2015-07-02","VRNA"
151.676605224609,151.676605224609,151.676605224609,151.676605224609,76729,"2015-07-03","VRNA"
151.676605224609,151.676605224609,148.902038574219,148.902038574219,202387,"2015-07-06","VRNA"
151.676605224609,151.676605224609,148.902038574219,150.751754760742,102306,"2015-07-07","VRNA"
149.826889038086,150.751754760742,147.052322387695,150.751754760742,414279,"2015-07-08","VRNA"
148.902038574219,148.902038574219,147.052322387695,148.902038574219,205926,"2015-07-09","VRNA"
147.977188110352,147.977188110352,145.202606201172,147.052322387695,298426,"2015-07-10","VRNA"
148.902038574219,152.601470947266,148.902038574219,152.601470947266,595436,"2015-07-13","VRNA"
156.300903320312,156.300903320312,153.526321411133,154.451171875,1267906,"2015-07-14","VRNA"
154.451171875,155.376037597656,152.601470947266,152.601470947266,408313,"2015-07-15","VRNA"
153.526321411133,156.300903320312,152.601470947266,156.300903320312,511530,"2015-07-22","VRNA"
156.300903320312,160.925170898438,150.751754760742,160.925170898438,1381635,"2015-07-23","VRNA"
160.925170898438,161.850036621094,159.075469970703,161.850036621094,1600804,"2015-07-24","VRNA"
162.77490234375,173.873184204102,162.77490234375,167.399185180664,1645588,"2015-07-27","VRNA"
173.873184204102,183.121765136719,173.873184204102,173.873184204102,8189,"2015-07-28","VRNA"
173.873184204102,174.798049926758,172.023468017578,174.798049926758,784278,"2015-07-29","VRNA"
173.873184204102,174.798049926758,168.324035644531,172.023468017578,1729596,"2015-07-30","VRNA"
172.023468017578,172.023468017578,165.549468994141,168.324035644531,712502,"2015-07-31","VRNA"
171.098617553711,171.098617553711,169.248886108398,171.098617553711,199153,"2015-08-03","VRNA"
176.647750854492,176.647750854492,172.948318481445,173.873184204102,48120,"2015-08-04","VRNA"
172.023468017578,172.023468017578,168.324035644531,172.023468017578,436720,"2015-08-05","VRNA"
173.873184204102,173.873184204102,169.248886108398,172.023468017578,8391,"2015-08-06","VRNA"
168.324035644531,171.098617553711,166.474319458008,171.098617553711,302672,"2015-08-07","VRNA"
168.324035644531,172.948318481445,168.324035644531,171.098617553711,51962,"2015-08-10","VRNA"
173.873184204102,173.873184204102,165.549468994141,165.549468994141,673985,"2015-08-11","VRNA"
165.549468994141,165.549468994141,156.300903320312,156.300903320312,965941,"2015-08-12","VRNA"
161.850036621094,162.77490234375,158.150604248047,161.850036621094,20522,"2015-08-13","VRNA"
161.850036621094,161.850036621094,157.225738525391,160.925170898438,707,"2015-08-14","VRNA"
162.77490234375,162.77490234375,154.451171875,154.451171875,377582,"2015-08-18","VRNA"
159.075469970703,159.075469970703,154.451171875,154.451171875,1112,"2015-08-19","VRNA"
154.451171875,154.451171875,150.751754760742,150.751754760742,354330,"2015-08-20","VRNA"
153.526321411133,153.526321411133,147.052322387695,149.826889038086,216743,"2015-08-21","VRNA"
147.052322387695,149.826889038086,142.428024291992,147.052322387695,322385,"2015-08-24","VRNA"
151.676605224609,151.676605224609,137.803741455078,137.803741455078,155278,"2015-08-25","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2015-08-26","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2015-08-27","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2015-08-28","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,3943,"2015-08-31","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,0,"2015-09-01","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,0,"2015-09-02","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,0,"2015-09-03","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,0,"2015-09-04","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,0,"2015-09-07","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,0,"2015-09-08","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,0,"2015-09-09","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,0,"2015-09-10","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,0,"2015-09-11","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,0,"2015-09-14","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,0,"2015-09-15","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,0,"2015-09-16","VRNA"
132.254608154297,145.202606201172,132.254608154297,133.179458618164,104732,"2015-09-17","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,0,"2015-09-18","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,101,"2015-09-21","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,0,"2015-09-22","VRNA"
139.653457641602,139.653457641602,133.179458618164,136.878890991211,20926,"2015-09-23","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,101,"2015-09-25","VRNA"
132.254608154297,142.428024291992,132.254608154297,142.428024291992,203,"2015-09-28","VRNA"
142.428024291992,142.428024291992,142.428024291992,142.428024291992,0,"2015-09-29","VRNA"
142.428024291992,142.428024291992,142.428024291992,142.428024291992,0,"2015-09-30","VRNA"
151.676605224609,170.173751831055,151.676605224609,156.300903320312,1112,"2015-10-01","VRNA"
156.300903320312,156.300903320312,156.300903320312,156.300903320312,0,"2015-10-02","VRNA"
156.300903320312,156.300903320312,156.300903320312,156.300903320312,0,"2015-10-05","VRNA"
140.578323364258,150.751754760742,140.578323364258,140.578323364258,57017,"2015-10-06","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,405,"2015-10-07","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,0,"2015-10-08","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,30328,"2015-10-09","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,15872,"2015-10-12","VRNA"
128.55517578125,128.55517578125,123.930892944336,123.930892944336,2527,"2015-10-13","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,0,"2015-10-15","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,7987,"2015-10-16","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,0,"2015-10-19","VRNA"
142.428024291992,142.428024291992,142.428024291992,142.428024291992,203,"2015-10-20","VRNA"
156.300903320312,156.300903320312,156.300903320312,156.300903320312,203,"2015-10-21","VRNA"
141.503173828125,141.503173828125,141.503173828125,141.503173828125,505,"2015-10-22","VRNA"
141.503173828125,141.503173828125,141.503173828125,141.503173828125,0,"2015-10-23","VRNA"
151.676605224609,151.676605224609,151.676605224609,151.676605224609,203,"2015-10-26","VRNA"
151.676605224609,151.676605224609,151.676605224609,151.676605224609,0,"2015-10-27","VRNA"
151.676605224609,151.676605224609,151.676605224609,151.676605224609,0,"2015-10-28","VRNA"
151.676605224609,151.676605224609,151.676605224609,151.676605224609,0,"2015-10-29","VRNA"
151.676605224609,151.676605224609,151.676605224609,151.676605224609,0,"2015-10-30","VRNA"
170.173751831055,170.173751831055,170.173751831055,170.173751831055,101,"2015-11-02","VRNA"
170.173751831055,170.173751831055,170.173751831055,170.173751831055,0,"2015-11-03","VRNA"
170.173751831055,170.173751831055,170.173751831055,170.173751831055,0,"2015-11-04","VRNA"
170.173751831055,170.173751831055,170.173751831055,170.173751831055,0,"2015-11-05","VRNA"
170.173751831055,170.173751831055,170.173751831055,170.173751831055,0,"2015-11-06","VRNA"
170.173751831055,170.173751831055,170.173751831055,170.173751831055,0,"2015-11-09","VRNA"
170.173751831055,170.173751831055,170.173751831055,170.173751831055,0,"2015-11-10","VRNA"
170.173751831055,170.173751831055,170.173751831055,170.173751831055,0,"2015-11-11","VRNA"
170.173751831055,170.173751831055,170.173751831055,170.173751831055,0,"2015-11-12","VRNA"
170.173751831055,170.173751831055,170.173751831055,170.173751831055,0,"2015-11-13","VRNA"
170.173751831055,170.173751831055,170.173751831055,170.173751831055,0,"2015-11-16","VRNA"
170.173751831055,170.173751831055,170.173751831055,170.173751831055,0,"2015-11-17","VRNA"
170.173751831055,170.173751831055,170.173751831055,170.173751831055,0,"2015-11-18","VRNA"
170.173751831055,170.173751831055,170.173751831055,170.173751831055,0,"2015-11-19","VRNA"
170.173751831055,170.173751831055,170.173751831055,170.173751831055,0,"2015-11-20","VRNA"
170.173751831055,170.173751831055,170.173751831055,170.173751831055,0,"2015-11-23","VRNA"
170.173751831055,170.173751831055,170.173751831055,170.173751831055,0,"2015-11-24","VRNA"
170.173751831055,170.173751831055,170.173751831055,170.173751831055,0,"2015-11-25","VRNA"
170.173751831055,170.173751831055,170.173751831055,170.173751831055,0,"2015-11-26","VRNA"
153.526321411133,153.526321411133,153.526321411133,153.526321411133,10109,"2015-11-27","VRNA"
153.526321411133,153.526321411133,153.526321411133,153.526321411133,0,"2015-11-30","VRNA"
138.728607177734,138.728607177734,138.728607177734,138.728607177734,101,"2015-12-01","VRNA"
138.728607177734,138.728607177734,138.728607177734,138.728607177734,0,"2015-12-02","VRNA"
128.55517578125,128.55517578125,127.630310058594,127.630310058594,203,"2015-12-03","VRNA"
146.127456665039,146.127456665039,146.127456665039,146.127456665039,101,"2015-12-04","VRNA"
146.127456665039,146.127456665039,146.127456665039,146.127456665039,0,"2015-12-07","VRNA"
146.127456665039,146.127456665039,146.127456665039,146.127456665039,0,"2015-12-08","VRNA"
146.127456665039,146.127456665039,146.127456665039,146.127456665039,0,"2015-12-09","VRNA"
146.127456665039,146.127456665039,146.127456665039,146.127456665039,0,"2015-12-10","VRNA"
146.127456665039,146.127456665039,146.127456665039,146.127456665039,0,"2015-12-11","VRNA"
146.127456665039,146.127456665039,146.127456665039,146.127456665039,0,"2015-12-14","VRNA"
146.127456665039,146.127456665039,146.127456665039,146.127456665039,0,"2015-12-15","VRNA"
146.127456665039,146.127456665039,146.127456665039,146.127456665039,0,"2015-12-16","VRNA"
146.127456665039,146.127456665039,146.127456665039,146.127456665039,0,"2015-12-17","VRNA"
146.127456665039,146.127456665039,146.127456665039,146.127456665039,0,"2015-12-18","VRNA"
146.127456665039,146.127456665039,146.127456665039,146.127456665039,0,"2015-12-21","VRNA"
146.127456665039,146.127456665039,146.127456665039,146.127456665039,0,"2015-12-22","VRNA"
132.254608154297,146.127456665039,132.254608154297,146.127456665039,11727,"2015-12-23","VRNA"
146.127456665039,146.127456665039,146.127456665039,146.127456665039,0,"2015-12-28","VRNA"
146.127456665039,146.127456665039,146.127456665039,146.127456665039,0,"2015-12-29","VRNA"
146.127456665039,146.127456665039,146.127456665039,146.127456665039,0,"2015-12-30","VRNA"
133.179458618164,147.052322387695,133.179458618164,147.052322387695,1112,"2016-01-04","VRNA"
132.254608154297,132.254608154297,132.254608154297,132.254608154297,4145,"2016-01-05","VRNA"
132.254608154297,132.254608154297,132.254608154297,132.254608154297,0,"2016-01-06","VRNA"
119.306594848633,142.428024291992,119.306594848633,142.428024291992,50647,"2016-01-07","VRNA"
149.826889038086,149.826889038086,149.826889038086,149.826889038086,101,"2016-01-08","VRNA"
149.826889038086,149.826889038086,149.826889038086,149.826889038086,0,"2016-01-11","VRNA"
135.029174804688,146.127456665039,135.029174804688,146.127456665039,203,"2016-01-12","VRNA"
149.826889038086,149.826889038086,149.826889038086,149.826889038086,101,"2016-01-13","VRNA"
149.826889038086,149.826889038086,149.826889038086,149.826889038086,0,"2016-01-14","VRNA"
149.826889038086,149.826889038086,149.826889038086,149.826889038086,0,"2016-01-15","VRNA"
149.826889038086,149.826889038086,149.826889038086,149.826889038086,0,"2016-01-18","VRNA"
149.826889038086,149.826889038086,149.826889038086,149.826889038086,0,"2016-01-19","VRNA"
149.826889038086,149.826889038086,149.826889038086,149.826889038086,0,"2016-01-20","VRNA"
149.826889038086,149.826889038086,149.826889038086,149.826889038086,0,"2016-01-21","VRNA"
149.826889038086,149.826889038086,149.826889038086,149.826889038086,0,"2016-01-22","VRNA"
149.826889038086,149.826889038086,149.826889038086,149.826889038086,0,"2016-01-25","VRNA"
149.826889038086,149.826889038086,149.826889038086,149.826889038086,0,"2016-01-26","VRNA"
149.826889038086,149.826889038086,149.826889038086,149.826889038086,0,"2016-01-27","VRNA"
149.826889038086,149.826889038086,149.826889038086,149.826889038086,0,"2016-01-28","VRNA"
149.826889038086,149.826889038086,149.826889038086,149.826889038086,0,"2016-01-29","VRNA"
149.826889038086,149.826889038086,149.826889038086,149.826889038086,0,"2016-02-01","VRNA"
149.826889038086,149.826889038086,149.826889038086,149.826889038086,0,"2016-02-02","VRNA"
149.826889038086,149.826889038086,149.826889038086,149.826889038086,0,"2016-02-03","VRNA"
149.826889038086,149.826889038086,149.826889038086,149.826889038086,0,"2016-02-04","VRNA"
149.826889038086,149.826889038086,149.826889038086,149.826889038086,0,"2016-02-05","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,101,"2016-02-09","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,0,"2016-02-10","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,0,"2016-02-11","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,0,"2016-02-12","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,0,"2016-02-15","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,0,"2016-02-16","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,0,"2016-02-17","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,0,"2016-02-18","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,0,"2016-02-19","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,0,"2016-02-22","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,0,"2016-02-23","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,0,"2016-02-24","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,0,"2016-02-25","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,0,"2016-02-26","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,0,"2016-02-29","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,0,"2016-03-01","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,0,"2016-03-02","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,0,"2016-03-03","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,0,"2016-03-04","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,0,"2016-03-07","VRNA"
150.751754760742,150.751754760742,150.751754760742,150.751754760742,0,"2016-03-08","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,2629,"2016-03-10","VRNA"
123.00602722168,123.00602722168,123.00602722168,123.00602722168,303,"2016-03-11","VRNA"
123.00602722168,123.00602722168,123.00602722168,123.00602722168,0,"2016-03-14","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,10211,"2016-03-15","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,0,"2016-03-16","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,0,"2016-03-17","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,0,"2016-03-18","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,5055,"2016-03-21","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,0,"2016-03-22","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,0,"2016-03-23","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,0,"2016-03-24","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,0,"2016-03-28","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,0,"2016-03-29","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,7582,"2016-03-30","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,0,"2016-03-31","VRNA"
119.306594848633,119.306594848633,119.306594848633,119.306594848633,0,"2016-04-01","VRNA"
115.607162475586,115.607162475586,115.607162475586,115.607162475586,303,"2016-04-04","VRNA"
115.607162475586,115.607162475586,115.607162475586,115.607162475586,0,"2016-04-05","VRNA"
115.607162475586,115.607162475586,115.607162475586,115.607162475586,0,"2016-04-06","VRNA"
115.607162475586,115.607162475586,115.607162475586,115.607162475586,0,"2016-04-07","VRNA"
115.607162475586,115.607162475586,115.607162475586,115.607162475586,0,"2016-04-08","VRNA"
114.682319641113,114.682319641113,114.682319641113,114.682319641113,101,"2016-04-11","VRNA"
114.682319641113,114.682319641113,114.682319641113,114.682319641113,0,"2016-04-12","VRNA"
103.584022521973,119.306594848633,103.584022521973,119.306594848633,7987,"2016-04-13","VRNA"
114.682319641113,114.682319641113,114.682319641113,114.682319641113,203,"2016-04-14","VRNA"
114.682319641113,114.682319641113,114.682319641113,114.682319641113,4043,"2016-04-15","VRNA"
114.682319641113,114.682319641113,114.682319641113,114.682319641113,0,"2016-04-18","VRNA"
114.682319641113,114.682319641113,114.682319641113,114.682319641113,0,"2016-04-19","VRNA"
114.682319641113,114.682319641113,114.682319641113,114.682319641113,0,"2016-04-20","VRNA"
114.682319641113,114.682319641113,114.682319641113,114.682319641113,0,"2016-04-21","VRNA"
114.682319641113,114.682319641113,114.682319641113,114.682319641113,0,"2016-04-22","VRNA"
103.584022521973,103.584022521973,103.584022521973,103.584022521973,1011,"2016-04-25","VRNA"
94.33544921875,94.33544921875,94.33544921875,94.33544921875,3943,"2016-04-26","VRNA"
94.33544921875,94.33544921875,94.33544921875,94.33544921875,2831,"2016-04-27","VRNA"
94.33544921875,117.456886291504,89.7111663818359,117.456886291504,23049,"2016-04-28","VRNA"
117.456886291504,117.456886291504,117.456886291504,117.456886291504,0,"2016-04-29","VRNA"
117.456886291504,117.456886291504,110.05802154541,110.05802154541,303,"2016-05-02","VRNA"
100.809448242188,100.809448242188,100.809448242188,100.809448242188,101,"2016-05-03","VRNA"
109.403854370117,109.403854370117,109.403854370117,109.403854370117,100,"2016-05-04","VRNA"
109.403854370117,109.403854370117,109.403854370117,109.403854370117,0,"2016-05-09","VRNA"
109.403854370117,109.403854370117,109.403854370117,109.403854370117,0,"2016-05-10","VRNA"
117.456886291504,117.456886291504,117.456886291504,117.456886291504,101,"2016-05-11","VRNA"
117.456886291504,117.456886291504,117.456886291504,117.456886291504,0,"2016-05-12","VRNA"
117.456886291504,117.456886291504,117.456886291504,117.456886291504,0,"2016-05-13","VRNA"
117.456886291504,117.456886291504,117.456886291504,117.456886291504,0,"2016-05-16","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,101,"2016-05-17","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,0,"2016-05-18","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,0,"2016-05-19","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,0,"2016-05-20","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,0,"2016-05-23","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,0,"2016-05-24","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,0,"2016-05-25","VRNA"
136.878890991211,136.878890991211,133.179458618164,133.179458618164,203,"2016-05-26","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,101,"2016-05-27","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,0,"2016-05-30","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,0,"2016-05-31","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,0,"2016-06-01","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,0,"2016-06-02","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,0,"2016-06-03","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,0,"2016-06-06","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,0,"2016-06-07","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,0,"2016-06-08","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,0,"2016-06-09","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,0,"2016-06-10","VRNA"
114.682319641113,114.682319641113,114.682319641113,114.682319641113,101,"2016-06-13","VRNA"
114.682319641113,114.682319641113,114.682319641113,114.682319641113,0,"2016-06-14","VRNA"
103.584022521973,103.584022521973,103.584022521973,103.584022521973,3133,"2016-06-15","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,101,"2016-06-16","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,0,"2016-06-17","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,0,"2016-06-20","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,0,"2016-06-21","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,0,"2016-06-22","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,0,"2016-06-23","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,0,"2016-06-24","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,0,"2016-06-27","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,0,"2016-06-28","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,0,"2016-06-29","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,0,"2016-06-30","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,0,"2016-07-01","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,5661,"2016-07-11","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,101,"2016-07-12","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,0,"2016-07-13","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,0,"2016-07-14","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,0,"2016-07-15","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,0,"2016-07-18","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,0,"2016-07-19","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,0,"2016-07-20","VRNA"
135.954040527344,135.954040527344,135.954040527344,135.954040527344,0,"2016-07-21","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,1011,"2016-07-22","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,0,"2016-07-25","VRNA"
132.254608154297,139.653457641602,132.254608154297,139.653457641602,203,"2016-07-26","VRNA"
139.653457641602,139.653457641602,139.653457641602,139.653457641602,0,"2016-07-27","VRNA"
137.803741455078,147.052322387695,137.803741455078,147.052322387695,303,"2016-07-28","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,101,"2016-07-29","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,0,"2016-08-01","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,0,"2016-08-02","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,0,"2016-08-03","VRNA"
147.977188110352,147.977188110352,147.977188110352,147.977188110352,101,"2016-08-04","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,101,"2016-08-05","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,203,"2016-08-08","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,0,"2016-08-09","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,0,"2016-08-10","VRNA"
137.803741455078,138.728607177734,133.179458618164,138.728607177734,4246,"2016-08-11","VRNA"
133.179458618164,137.803741455078,133.179458618164,133.179458618164,909,"2016-08-12","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,0,"2016-08-15","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,1011,"2016-08-16","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,0,"2016-08-18","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,0,"2016-08-19","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,0,"2016-08-22","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,0,"2016-08-23","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,0,"2016-08-24","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,0,"2016-08-25","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,0,"2016-08-26","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,0,"2016-08-29","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,0,"2016-08-30","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,1112,"2016-08-31","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,50546,"2016-09-01","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,0,"2016-09-02","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,0,"2016-09-05","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,0,"2016-09-06","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,0,"2016-09-07","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,0,"2016-09-08","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,0,"2016-09-09","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,12131,"2016-09-13","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,0,"2016-09-14","VRNA"
127.630310058594,128.55517578125,127.630310058594,128.55517578125,7683,"2016-09-15","VRNA"
127.630310058594,127.630310058594,127.630310058594,127.630310058594,4549,"2016-09-16","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,4043,"2016-09-19","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,0,"2016-09-20","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,0,"2016-09-21","VRNA"
125.780601501465,126.705459594727,125.780601501465,126.705459594727,2021,"2016-09-22","VRNA"
128.55517578125,133.179458618164,128.55517578125,133.179458618164,54085,"2016-09-23","VRNA"
133.179458618164,133.179458618164,133.179458618164,133.179458618164,0,"2016-09-26","VRNA"
133.179458618164,140.578323364258,133.179458618164,137.803741455078,77033,"2016-09-27","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-09-28","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-09-29","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-09-30","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-10-03","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-10-04","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-10-05","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-10-06","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-10-07","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-10-10","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-10-11","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-10-12","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-10-13","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-10-14","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-10-17","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-10-18","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-10-19","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-10-20","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-10-21","VRNA"
123.930892944336,123.930892944336,123.930892944336,123.930892944336,25273,"2016-10-24","VRNA"
114.682319641113,128.55517578125,114.682319641113,114.682319641113,1617,"2016-10-25","VRNA"
105.433738708496,136.878890991211,105.433738708496,136.878890991211,5257,"2016-10-26","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,101,"2016-10-27","VRNA"
156.300903320312,156.300903320312,146.127456665039,146.127456665039,203,"2016-10-28","VRNA"
147.977188110352,147.977188110352,147.977188110352,147.977188110352,101,"2016-10-31","VRNA"
147.052322387695,147.052322387695,147.052322387695,147.052322387695,101,"2016-11-01","VRNA"
138.728607177734,138.728607177734,132.254608154297,132.254608154297,10413,"2016-11-02","VRNA"
133.179458618164,137.803741455078,133.179458618164,137.803741455078,203,"2016-11-03","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-11-04","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-11-07","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-11-08","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-11-09","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-11-10","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-11-11","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-11-14","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-11-15","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-11-16","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-11-17","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-11-18","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-11-21","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-11-22","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-11-23","VRNA"
137.803741455078,137.803741455078,137.803741455078,137.803741455078,0,"2016-11-24","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,101,"2016-11-25","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,0,"2016-11-28","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,0,"2016-11-29","VRNA"
128.55517578125,128.55517578125,128.55517578125,128.55517578125,0,"2016-11-30","VRNA"
121.156311035156,121.156311035156,121.156311035156,121.156311035156,505,"2016-12-01","VRNA"
121.156311035156,121.156311035156,121.156311035156,121.156311035156,101,"2016-12-02","VRNA"
121.156311035156,121.156311035156,121.156311035156,121.156311035156,0,"2016-12-05","VRNA"
121.156311035156,121.156311035156,121.156311035156,121.156311035156,0,"2016-12-06","VRNA"
115.607162475586,115.607162475586,115.607162475586,115.607162475586,6065,"2016-12-07","VRNA"
120.231460571289,125.780601501465,120.231460571289,125.780601501465,72079,"2016-12-08","VRNA"
125.780601501465,125.780601501465,125.780601501465,125.780601501465,0,"2016-12-09","VRNA"
131.329742431641,134.104309082031,131.329742431641,131.329742431641,41752,"2016-12-13","VRNA"
131.329742431641,131.329742431641,131.329742431641,131.329742431641,0,"2016-12-14","VRNA"
131.329742431641,131.329742431641,131.329742431641,131.329742431641,0,"2016-12-15","VRNA"
131.329742431641,131.329742431641,131.329742431641,131.329742431641,0,"2016-12-16","VRNA"
130.404876708984,130.404876708984,130.404876708984,130.404876708984,505,"2016-12-19","VRNA"
130.404876708984,130.404876708984,130.404876708984,130.404876708984,0,"2016-12-20","VRNA"
124.855743408203,124.855743408203,124.855743408203,124.855743408203,101,"2016-12-21","VRNA"
124.855743408203,124.855743408203,124.855743408203,124.855743408203,1112,"2016-12-22","VRNA"
124.855743408203,124.855743408203,124.855743408203,124.855743408203,505,"2016-12-23","VRNA"
124.855743408203,136.878890991211,124.855743408203,136.878890991211,30834,"2016-12-27","VRNA"
136.878890991211,136.878890991211,136.878890991211,136.878890991211,0,"2016-12-28","VRNA"
136.878890991211,136.878890991211,136.878890991211,136.878890991211,0,"2016-12-29","VRNA"
136.878890991211,136.878890991211,136.878890991211,136.878890991211,0,"2016-12-30","VRNA"
136.878890991211,136.878890991211,136.878890991211,136.878890991211,0,"2017-01-02","VRNA"
136.878890991211,136.878890991211,136.878890991211,136.878890991211,0,"2017-01-03","VRNA"
136.878890991211,136.878890991211,136.878890991211,136.878890991211,0,"2017-01-04","VRNA"
110.05802154541,132.254608154297,88.7863006591797,92.4857330322266,1053084,"2017-01-05","VRNA"
120.231460571289,120.231460571289,90.6360244750977,97.1100234985352,105743,"2017-01-06","VRNA"
94.33544921875,97.1100234985352,90.6360244750977,92.4857330322266,58533,"2017-01-09","VRNA"
92.4857330322266,92.4857330322266,83.2371597290039,84.1620178222656,952597,"2017-01-10","VRNA"
85.0868835449219,95.2603073120117,85.0868835449219,94.33544921875,539835,"2017-01-11","VRNA"
94.33544921875,96.1851654052734,84.1620178222656,91.5608749389648,1266086,"2017-01-12","VRNA"
88.7863006591797,89.7111663818359,88.7863006591797,88.7863006591797,554393,"2017-01-13","VRNA"
87.8614501953125,87.8614501953125,86.9365921020508,87.8614501953125,516382,"2017-01-16","VRNA"
85.0868835449219,88.7863006591797,83.2371597290039,86.9365921020508,876879,"2017-01-17","VRNA"
89.7111663818359,89.7111663818359,83.2371597290039,84.1620178222656,206229,"2017-01-18","VRNA"
86.0117340087891,86.9365921020508,84.1620178222656,86.9365921020508,529625,"2017-01-19","VRNA"
84.1620178222656,84.1620178222656,84.1620178222656,84.1620178222656,10109,"2017-01-20","VRNA"
85.0868835449219,88.7863006591797,84.1620178222656,87.8614501953125,1072898,"2017-01-23","VRNA"
87.8614501953125,88.7863006591797,85.0868835449219,85.0868835449219,114134,"2017-01-24","VRNA"
87.8614501953125,87.8614501953125,84.1620178222656,84.1620178222656,50850,"2017-01-25","VRNA"
88.7863006591797,110.05802154541,83.2371597290039,92.4857330322266,200771,"2017-01-26","VRNA"
85.0868835449219,86.9365921020508,84.1620178222656,86.9365921020508,219675,"2017-01-27","VRNA"
86.9365921020508,91.5608749389648,86.9365921020508,88.7863006591797,29519,"2017-01-30","VRNA"
90.6360244750977,90.6360244750977,90.6360244750977,90.6360244750977,6571,"2017-01-31","VRNA"
91.5608749389648,91.5608749389648,88.7863006591797,89.7111663818359,173070,"2017-02-01","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,65407,"2017-02-02","VRNA"
86.0117340087891,86.0117340087891,86.0117340087891,86.0117340087891,134959,"2017-02-03","VRNA"
86.0117340087891,91.5608749389648,86.0117340087891,91.5608749389648,20421,"2017-02-06","VRNA"
86.9365921020508,86.9365921020508,86.9365921020508,86.9365921020508,6369,"2017-02-07","VRNA"
91.5608749389648,91.5608749389648,91.5608749389648,91.5608749389648,101,"2017-02-08","VRNA"
91.5608749389648,91.5608749389648,91.5608749389648,91.5608749389648,202185,"2017-02-09","VRNA"
91.5608749389648,91.5608749389648,91.5608749389648,91.5608749389648,0,"2017-02-10","VRNA"
91.5608749389648,92.4857330322266,91.5608749389648,92.4857330322266,382030,"2017-02-13","VRNA"
92.4857330322266,92.4857330322266,86.0117340087891,90.6360244750977,183584,"2017-02-14","VRNA"
90.6360244750977,90.6360244750977,90.6360244750977,90.6360244750977,0,"2017-02-15","VRNA"
86.0117340087891,90.6360244750977,86.0117340087891,90.6360244750977,35786,"2017-02-16","VRNA"
90.6360244750977,90.6360244750977,90.6360244750977,90.6360244750977,5055,"2017-02-17","VRNA"
86.0117340087891,92.4857330322266,86.0117340087891,89.7111663818359,105338,"2017-02-20","VRNA"
91.5608749389648,91.5608749389648,91.5608749389648,91.5608749389648,30328,"2017-02-21","VRNA"
86.0117340087891,86.9365921020508,86.0117340087891,86.9365921020508,124344,"2017-02-22","VRNA"
86.9365921020508,86.9365921020508,86.9365921020508,86.9365921020508,0,"2017-02-23","VRNA"
107.28345489502,107.28345489502,107.28345489502,107.28345489502,44076,"2017-02-24","VRNA"
107.28345489502,107.28345489502,107.28345489502,107.28345489502,0,"2017-02-27","VRNA"
98.0348739624023,98.0348739624023,98.0348739624023,98.0348739624023,101,"2017-02-28","VRNA"
98.0348739624023,98.0348739624023,98.0348739624023,98.0348739624023,0,"2017-03-01","VRNA"
98.0348739624023,98.0348739624023,98.0348739624023,98.0348739624023,0,"2017-03-02","VRNA"
93.4105987548828,93.4105987548828,93.4105987548828,93.4105987548828,101,"2017-03-03","VRNA"
93.4105987548828,93.4105987548828,93.4105987548828,93.4105987548828,0,"2017-03-06","VRNA"
93.4105987548828,93.4105987548828,93.4105987548828,93.4105987548828,0,"2017-03-07","VRNA"
91.5608749389648,91.5608749389648,91.5608749389648,91.5608749389648,10109,"2017-03-08","VRNA"
91.5608749389648,91.5608749389648,91.5608749389648,91.5608749389648,0,"2017-03-09","VRNA"
91.5608749389648,91.5608749389648,91.5608749389648,91.5608749389648,0,"2017-03-10","VRNA"
91.5608749389648,91.5608749389648,91.5608749389648,91.5608749389648,101,"2017-03-13","VRNA"
91.5608749389648,91.5608749389648,91.5608749389648,91.5608749389648,0,"2017-03-14","VRNA"
91.5608749389648,91.5608749389648,91.5608749389648,91.5608749389648,1617,"2017-03-15","VRNA"
83.2371597290039,91.5608749389648,83.2371597290039,83.2371597290039,160030,"2017-03-16","VRNA"
83.2371597290039,96.1851654052734,83.2371597290039,96.1851654052734,118582,"2017-03-17","VRNA"
95.2603073120117,96.1851654052734,86.9365921020508,91.5608749389648,380108,"2017-03-20","VRNA"
96.1851654052734,105.433738708496,96.1851654052734,97.1100234985352,1038627,"2017-03-21","VRNA"
100.809448242188,100.809448242188,96.1851654052734,96.1851654052734,284981,"2017-03-22","VRNA"
96.1851654052734,98.9597396850586,95.2603073120117,97.1100234985352,82087,"2017-03-23","VRNA"
97.1100234985352,97.1100234985352,95.2603073120117,95.2603073120117,135565,"2017-03-24","VRNA"
96.1851654052734,106.358589172363,95.2603073120117,105.433738708496,1492736,"2017-03-27","VRNA"
106.358589172363,116.532028198242,98.9597396850586,106.358589172363,272243,"2017-03-29","VRNA"
106.358589172363,114.682319641113,97.1100234985352,98.9597396850586,538319,"2017-03-30","VRNA"
98.9597396850586,114.682319641113,98.9597396850586,107.28345489502,638704,"2017-03-31","VRNA"
107.28345489502,121.156311035156,106.358589172363,110.05802154541,3000737,"2017-04-03","VRNA"
110.05802154541,110.982887268066,103.584022521973,106.358589172363,100182,"2017-04-04","VRNA"
107.28345489502,110.05802154541,106.358589172363,106.358589172363,17792,"2017-04-05","VRNA"
106.358589172363,110.05802154541,101.734306335449,106.358589172363,459871,"2017-04-06","VRNA"
106.358589172363,106.358589172363,101.734306335449,106.358589172363,185000,"2017-04-07","VRNA"
108.208312988281,108.208312988281,100.809448242188,101.734306335449,426106,"2017-04-10","VRNA"
101.734306335449,105.433738708496,99.8845977783203,101.734306335449,302672,"2017-04-11","VRNA"
102.659172058105,110.05802154541,101.734306335449,102.659172058105,3455351,"2017-04-12","VRNA"
107.28345489502,108.208312988281,103.584022521973,103.584022521973,183787,"2017-04-13","VRNA"
103.584022521973,104.508880615234,102.659172058105,102.659172058105,168926,"2017-04-17","VRNA"
107.28345489502,107.28345489502,102.659172058105,102.659172058105,336235,"2017-04-18","VRNA"
102.659172058105,102.659172058105,102.659172058105,102.659172058105,0,"2017-04-19","VRNA"
102.659172058105,102.659172058105,98.9597396850586,102.659172058105,1149627,"2017-04-20","VRNA"
102.659172058105,102.659172058105,98.9597396850586,102.659172058105,79762,"2017-04-21","VRNA"
102.659172058105,103.584022521973,98.9597396850586,102.659172058105,3275203,"2017-04-25","VRNA"
106.358589172363,115.607162475586,102.659172058105,104.508880615234,12806937,"2017-04-26","VRNA"
105.433738708496,108.208312988281,100.809448242188,102.659172058105,634762,"2017-04-27","VRNA"
102.659172058105,103.584022521973,100.809448242188,103.584022521973,338559,"2017-04-28","VRNA"
104.508880615234,110.982887268066,101.734306335449,107.28345489502,2484962,"2017-05-02","VRNA"
109.133171081543,109.133171081543,103.584022521973,103.584022521973,238984,"2017-05-03","VRNA"
105.433738708496,111.907745361328,104.508880615234,105.433738708496,1448862,"2017-05-04","VRNA"
106.358589172363,110.05802154541,102.659172058105,103.584022521973,2541674,"2017-05-05","VRNA"
105.078346252441,105.078346252441,91.1298980712891,97.6391830444336,763600,"2017-05-08","VRNA"
92.9896926879883,104.148452758789,92.9896926879883,97.6391830444336,263400,"2017-05-09","VRNA"
99.4989700317383,105.078346252441,97.6391830444336,98.5690689086914,176800,"2017-05-10","VRNA"
98.5690689086914,101.358757019043,84.6206207275391,99.4989700317383,50500,"2017-05-12","VRNA"
91.1298980712891,102.28865814209,89.2701034545898,100.428871154785,155300,"2017-05-15","VRNA"
101.358757019043,110.657730102539,96.7092819213867,100.428871154785,1113900,"2017-05-16","VRNA"
101.358757019043,105.078346252441,101.358757019043,103.218559265137,1335600,"2017-05-17","VRNA"
104.148452758789,110.657730102539,102.28865814209,105.078346252441,6579700,"2017-05-18","VRNA"
105.078346252441,106.008247375488,102.28865814209,102.28865814209,919700,"2017-05-19","VRNA"
102.28865814209,104.148452758789,92.9896926879883,100.428871154785,2236200,"2017-05-22","VRNA"
100.428871154785,101.358757019043,91.1298980712891,91.1298980712891,5386100,"2017-05-23","VRNA"
92.0597915649414,94.849479675293,92.0597915649414,92.9896926879883,2522100,"2017-05-24","VRNA"
93.9195938110352,100.428871154785,93.9195938110352,95.7793807983398,643500,"2017-05-26","VRNA"
95.7793807983398,96.7092819213867,93.9195938110352,94.849479675293,216300,"2017-05-29","VRNA"
94.849479675293,97.6391830444336,93.9195938110352,94.849479675293,174500,"2017-05-30","VRNA"
94.849479675293,95.7793807983398,92.0597915649414,93.9195938110352,904000,"2017-05-31","VRNA"
93.9195938110352,93.9195938110352,93.9195938110352,93.9195938110352,0,"2017-06-01","VRNA"
93.9195938110352,95.7793807983398,93.9195938110352,94.849479675293,400100,"2017-06-02","VRNA"
95.7793807983398,97.6391830444336,93.9195938110352,94.849479675293,291500,"2017-06-05","VRNA"
94.849479675293,97.6391830444336,92.0597915649414,93.9195938110352,1274500,"2017-06-06","VRNA"
93.9195938110352,94.849479675293,90.1999969482422,92.0597915649414,847000,"2017-06-07","VRNA"
90.1999969482422,92.9896926879883,90.1999969482422,90.1999969482422,774500,"2017-06-08","VRNA"
91.1298980712891,93.9195938110352,90.1999969482422,90.1999969482422,103500,"2017-06-09","VRNA"
90.1999969482422,92.9896926879883,90.1999969482422,91.1298980712891,54100,"2017-06-12","VRNA"
91.1298980712891,91.1298980712891,88.3402099609375,90.1999969482422,202900,"2017-06-13","VRNA"
88.3402099609375,89.2701034545898,86.4804077148438,86.4804077148438,2240300,"2017-06-14","VRNA"
87.4103088378906,99.4989700317383,86.4804077148438,88.3402099609375,1782500,"2017-06-15","VRNA"
89.2701034545898,94.849479675293,88.3402099609375,93.9195938110352,338500,"2017-06-16","VRNA"
93.9195938110352,93.9195938110352,88.3402099609375,89.2701034545898,182700,"2017-06-19","VRNA"
89.2701034545898,90.1999969482422,86.4804077148438,90.1999969482422,286800,"2017-06-20","VRNA"
90.1999969482422,91.1298980712891,89.2701034545898,89.2701034545898,53400,"2017-06-21","VRNA"
89.2701034545898,89.2701034545898,86.4804077148438,87.4103088378906,219400,"2017-06-22","VRNA"
87.4103088378906,87.4103088378906,87.4103088378906,87.4103088378906,0,"2017-06-23","VRNA"
87.4103088378906,87.4103088378906,87.4103088378906,87.4103088378906,0,"2017-06-26","VRNA"
87.4103088378906,87.4103088378906,87.4103088378906,87.4103088378906,0,"2017-06-27","VRNA"
87.4103088378906,87.4103088378906,87.4103088378906,87.4103088378906,0,"2017-06-28","VRNA"
87.4103088378906,87.4103088378906,87.4103088378906,87.4103088378906,0,"2017-06-29","VRNA"
87.4103088378906,87.4103088378906,87.4103088378906,87.4103088378906,0,"2017-06-30","VRNA"
92.9896926879883,92.9896926879883,88.3402099609375,89.2701034545898,34100,"2017-07-03","VRNA"
89.2701034545898,89.2701034545898,85.5505218505859,85.5505218505859,89400,"2017-07-04","VRNA"
87.4103088378906,90.1999969482422,85.5505218505859,88.3402099609375,258500,"2017-07-05","VRNA"
86.4804077148438,86.4804077148438,86.4804077148438,86.4804077148438,6400,"2017-07-06","VRNA"
87.4103088378906,87.4103088378906,83.6907196044922,83.6907196044922,339700,"2017-07-07","VRNA"
83.6907196044922,88.3402099609375,83.6907196044922,84.6206207275391,113800,"2017-07-10","VRNA"
87.4103088378906,87.4103088378906,84.6206207275391,85.5505218505859,98300,"2017-07-11","VRNA"
88.3402099609375,88.3402099609375,86.4804077148438,87.4103088378906,2700,"2017-07-12","VRNA"
85.5505218505859,87.4103088378906,85.5505218505859,85.5505218505859,118500,"2017-07-13","VRNA"
85.5505218505859,87.4103088378906,84.6206207275391,86.4804077148438,116100,"2017-07-14","VRNA"
87.4103088378906,91.1298980712891,87.4103088378906,89.2701034545898,461400,"2017-07-17","VRNA"
88.3402099609375,88.3402099609375,88.3402099609375,88.3402099609375,345000,"2017-07-18","VRNA"
88.3402099609375,90.1999969482422,86.4804077148438,87.4103088378906,639100,"2017-07-19","VRNA"
88.3402099609375,91.1298980712891,86.4804077148438,86.4804077148438,6800,"2017-07-20","VRNA"
87.4103088378906,88.3402099609375,86.4804077148438,86.4804077148438,86000,"2017-07-21","VRNA"
87.4103088378906,87.4103088378906,84.6206207275391,87.4103088378906,33500,"2017-07-24","VRNA"
87.4103088378906,87.4103088378906,86.4804077148438,86.4804077148438,4200,"2017-07-25","VRNA"
87.4103088378906,89.2701034545898,86.4804077148438,87.4103088378906,4300,"2017-07-26","VRNA"
86.4804077148438,86.4804077148438,85.5505218505859,85.5505218505859,194200,"2017-07-27","VRNA"
86.4804077148438,86.4804077148438,82.7608184814453,85.5505218505859,493600,"2017-07-28","VRNA"
85.5505218505859,88.3402099609375,85.5505218505859,86.4804077148438,70600,"2017-07-31","VRNA"
85.5505218505859,88.3402099609375,85.5505218505859,85.5505218505859,39400,"2017-08-01","VRNA"
86.4804077148438,87.4103088378906,84.6206207275391,87.4103088378906,688000,"2017-08-02","VRNA"
88.3402099609375,94.849479675293,87.4103088378906,90.1999969482422,5819600,"2017-08-03","VRNA"
90.1999969482422,91.1298980712891,87.4103088378906,88.3402099609375,1923700,"2017-08-04","VRNA"
89.2701034545898,92.0597915649414,88.3402099609375,91.1298980712891,2211900,"2017-08-07","VRNA"
92.0597915649414,102.28865814209,87.4103088378906,91.1298980712891,4944200,"2017-08-08","VRNA"
91.1298980712891,92.9896926879883,87.4103088378906,92.9896926879883,246900,"2017-08-09","VRNA"
92.9896926879883,94.849479675293,88.3402099609375,92.9896926879883,1156300,"2017-08-10","VRNA"
92.9896926879883,96.7092819213867,89.2701034545898,91.1298980712891,928900,"2017-08-11","VRNA"
92.0597915649414,92.9896926879883,88.3402099609375,89.2701034545898,1707300,"2017-08-14","VRNA"
90.1999969482422,92.0597915649414,87.4103088378906,89.2701034545898,1185700,"2017-08-15","VRNA"
89.2701034545898,92.0597915649414,89.2701034545898,91.1298980712891,890300,"2017-08-16","VRNA"
91.1298980712891,91.1298980712891,91.1298980712891,91.1298980712891,0,"2017-08-17","VRNA"
92.0597915649414,95.7793807983398,87.4103088378906,88.3402099609375,18929199,"2017-08-18","VRNA"
88.3402099609375,91.1298980712891,86.4804077148438,88.3402099609375,2405400,"2017-08-21","VRNA"
88.3402099609375,91.1298980712891,87.4103088378906,91.1298980712891,3397000,"2017-08-22","VRNA"
91.1298980712891,92.0597915649414,89.2701034545898,91.1298980712891,3428100,"2017-08-23","VRNA"
91.1298980712891,92.9896926879883,88.3402099609375,91.1298980712891,3173100,"2017-08-24","VRNA"
90.1999969482422,91.1298980712891,88.3402099609375,89.2701034545898,531100,"2017-08-25","VRNA"
89.2701034545898,95.7793807983398,87.4103088378906,89.2701034545898,17264199,"2017-08-28","VRNA"
89.2701034545898,91.1298980712891,88.3402099609375,91.1298980712891,5030100,"2017-08-29","VRNA"
91.1298980712891,92.0597915649414,89.2701034545898,89.2701034545898,9204200,"2017-08-30","VRNA"
90.1999969482422,90.1999969482422,89.2701034545898,90.1999969482422,761600,"2017-08-31","VRNA"
90.1999969482422,90.1999969482422,90.1999969482422,90.1999969482422,0,"2017-09-01","VRNA"
90.1999969482422,91.1298980712891,89.2701034545898,90.1999969482422,1656500,"2017-09-04","VRNA"
89.2701034545898,91.1298980712891,89.2701034545898,89.2701034545898,2441500,"2017-09-05","VRNA"
89.2701034545898,99.4989700317383,89.2701034545898,90.1999969482422,38631398,"2017-09-06","VRNA"
90.1999969482422,92.0597915649414,88.3402099609375,88.3402099609375,1322800,"2017-09-07","VRNA"
88.3402099609375,92.0597915649414,87.4103088378906,92.0597915649414,1894800,"2017-09-08","VRNA"
92.0597915649414,92.9896926879883,89.2701034545898,90.1999969482422,796100,"2017-09-11","VRNA"
90.1999969482422,91.1298980712891,89.2701034545898,89.2701034545898,1014800,"2017-09-12","VRNA"
89.2701034545898,91.1298980712891,89.2701034545898,91.1298980712891,1248400,"2017-09-13","VRNA"
91.1298980712891,95.7793807983398,90.1999969482422,92.9896926879883,6556800,"2017-09-14","VRNA"
92.0597915649414,94.849479675293,92.0597915649414,94.849479675293,7326200,"2017-09-15","VRNA"
95.7793807983398,100.428871154785,90.1999969482422,92.9896926879883,17131900,"2017-09-18","VRNA"
92.9896926879883,93.9195938110352,90.1999969482422,91.1298980712891,2799600,"2017-09-19","VRNA"
91.1298980712891,92.9896926879883,90.1999969482422,91.1298980712891,283200,"2017-09-20","VRNA"
91.1298980712891,91.1298980712891,91.1298980712891,91.1298980712891,0,"2017-09-21","VRNA"
91.1298980712891,93.9195938110352,89.2701034545898,91.1298980712891,2699400,"2017-09-22","VRNA"
90.1999969482422,92.9896926879883,90.1999969482422,91.1298980712891,1115800,"2017-09-25","VRNA"
91.1298980712891,91.1298980712891,90.1999969482422,90.1999969482422,1039000,"2017-09-26","VRNA"
90.1999969482422,93.9195938110352,90.1999969482422,92.0597915649414,3339500,"2017-09-27","VRNA"
92.0597915649414,92.9896926879883,91.1298980712891,92.0597915649414,485000,"2017-09-28","VRNA"
92.0597915649414,92.0597915649414,91.1298980712891,91.1298980712891,1168500,"2017-09-29","VRNA"
92.0597915649414,92.0597915649414,91.1298980712891,91.1298980712891,452000,"2017-10-02","VRNA"
91.1298980712891,93.9195938110352,91.1298980712891,92.0597915649414,451600,"2017-10-03","VRNA"
91.1298980712891,92.0597915649414,91.1298980712891,91.1298980712891,563800,"2017-10-04","VRNA"
92.9896926879883,92.9896926879883,91.1298980712891,91.1298980712891,529800,"2017-10-05","VRNA"
91.1298980712891,92.9896926879883,91.1298980712891,92.9896926879883,654200,"2017-10-06","VRNA"
92.0597915649414,92.9896926879883,91.1298980712891,92.0597915649414,187100,"2017-10-09","VRNA"
91.1298980712891,93.9195938110352,91.1298980712891,92.9896926879883,1366000,"2017-10-10","VRNA"
92.9896926879883,95.7793807983398,92.0597915649414,92.9896926879883,12920400,"2017-10-11","VRNA"
92.9896926879883,92.9896926879883,92.0597915649414,92.9896926879883,456100,"2017-10-12","VRNA"
92.9896926879883,92.9896926879883,92.0597915649414,92.9896926879883,1203600,"2017-10-13","VRNA"
92.9896926879883,92.9896926879883,92.0597915649414,92.9896926879883,265900,"2017-10-16","VRNA"
92.9896926879883,92.9896926879883,92.0597915649414,92.0597915649414,868000,"2017-10-17","VRNA"
92.9896926879883,103.218559265137,92.0597915649414,98.5690689086914,30070600,"2017-10-18","VRNA"
96.7092819213867,96.7092819213867,94.849479675293,94.849479675293,5155900,"2017-10-19","VRNA"
95.7793807983398,97.6391830444336,93.9195938110352,94.849479675293,6555400,"2017-10-20","VRNA"
93.9195938110352,94.849479675293,93.9195938110352,93.9195938110352,3501300,"2017-10-23","VRNA"
93.9195938110352,94.849479675293,92.9896926879883,92.9896926879883,3787700,"2017-10-24","VRNA"
92.9896926879883,93.9195938110352,92.0597915649414,92.0597915649414,2703300,"2017-10-25","VRNA"
92.9896926879883,93.9195938110352,92.9896926879883,92.9896926879883,714400,"2017-10-26","VRNA"
92.9896926879883,93.9195938110352,92.9896926879883,93.9195938110352,26900,"2017-10-27","VRNA"
93.9195938110352,93.9195938110352,92.9896926879883,93.9195938110352,250600,"2017-10-30","VRNA"
93.9195938110352,93.9195938110352,92.9896926879883,93.9195938110352,1236100,"2017-10-31","VRNA"
92.9896926879883,93.9195938110352,92.9896926879883,93.9195938110352,507400,"2017-11-01","VRNA"
93.9195938110352,93.9195938110352,92.9896926879883,92.9896926879883,152300,"2017-11-02","VRNA"
92.9896926879883,93.9195938110352,91.1298980712891,92.9896926879883,2246200,"2017-11-03","VRNA"
92.9896926879883,92.9896926879883,92.0597915649414,92.9896926879883,61300,"2017-11-06","VRNA"
93.9195938110352,93.9195938110352,92.0597915649414,93.9195938110352,13200,"2017-11-07","VRNA"
92.9896926879883,92.9896926879883,92.0597915649414,92.9896926879883,279300,"2017-11-08","VRNA"
92.9896926879883,93.9195938110352,92.9896926879883,93.9195938110352,171400,"2017-11-09","VRNA"
92.9896926879883,93.9195938110352,92.9896926879883,92.9896926879883,665900,"2017-11-10","VRNA"
92.9896926879883,92.9896926879883,92.0597915649414,92.0597915649414,385000,"2017-11-13","VRNA"
92.9896926879883,93.9195938110352,92.0597915649414,92.0597915649414,603400,"2017-11-14","VRNA"
91.1298980712891,92.9896926879883,91.1298980712891,92.0597915649414,558700,"2017-11-15","VRNA"
92.0597915649414,93.9195938110352,92.0597915649414,92.0597915649414,734500,"2017-11-16","VRNA"
92.9896926879883,93.9195938110352,92.0597915649414,92.0597915649414,6900,"2017-11-17","VRNA"
92.9896926879883,93.9195938110352,92.0597915649414,92.0597915649414,967300,"2017-11-20","VRNA"
92.0597915649414,93.9195938110352,92.0597915649414,92.0597915649414,809100,"2017-11-21","VRNA"
92.0597915649414,92.9896926879883,92.0597915649414,92.0597915649414,739800,"2017-11-22","VRNA"
92.0597915649414,92.9896926879883,92.0597915649414,92.9896926879883,172500,"2017-11-23","VRNA"
92.9896926879883,93.9195938110352,92.0597915649414,93.9195938110352,266600,"2017-11-24","VRNA"
92.9896926879883,92.9896926879883,92.0597915649414,92.0597915649414,250100,"2017-11-27","VRNA"
92.0597915649414,92.9896926879883,91.1298980712891,92.0597915649414,127100,"2017-11-28","VRNA"
92.0597915649414,92.9896926879883,92.0597915649414,92.0597915649414,126800,"2017-11-29","VRNA"
92.9896926879883,92.9896926879883,92.0597915649414,92.0597915649414,54500,"2017-11-30","VRNA"
92.0597915649414,92.0597915649414,92.0597915649414,92.0597915649414,0,"2017-12-01","VRNA"
92.9896926879883,92.9896926879883,92.0597915649414,92.0597915649414,10200,"2017-12-04","VRNA"
91.1298980712891,92.0597915649414,90.1999969482422,91.1298980712891,292600,"2017-12-05","VRNA"
91.1298980712891,91.1298980712891,90.1999969482422,90.1999969482422,88000,"2017-12-06","VRNA"
90.1999969482422,91.1298980712891,90.1999969482422,91.1298980712891,900,"2017-12-07","VRNA"
90.1999969482422,90.1999969482422,89.2701034545898,90.1999969482422,253800,"2017-12-08","VRNA"
90.1999969482422,92.0597915649414,89.2701034545898,92.0597915649414,2056500,"2017-12-11","VRNA"
90.1999969482422,91.1298980712891,90.1999969482422,90.1999969482422,52600,"2017-12-12","VRNA"
89.2701034545898,92.0597915649414,89.2701034545898,92.0597915649414,513100,"2017-12-13","VRNA"
91.1298980712891,92.0597915649414,90.1999969482422,91.1298980712891,150800,"2017-12-14","VRNA"
91.1298980712891,91.1298980712891,89.2701034545898,91.1298980712891,154400,"2017-12-15","VRNA"
89.2701034545898,92.0597915649414,86.4804077148438,89.2701034545898,141000,"2017-12-18","VRNA"
91.1298980712891,91.1298980712891,87.4103088378906,88.3402099609375,117600,"2017-12-19","VRNA"
88.3402099609375,89.2701034545898,87.4103088378906,89.2701034545898,105200,"2017-12-20","VRNA"
88.3402099609375,89.2701034545898,82.7608184814453,89.2701034545898,510600,"2017-12-21","VRNA"
87.4103088378906,88.3402099609375,87.4103088378906,88.3402099609375,10200,"2017-12-22","VRNA"
88.3402099609375,88.3402099609375,88.3402099609375,88.3402099609375,0,"2017-12-25","VRNA"
88.3402099609375,88.3402099609375,88.3402099609375,88.3402099609375,0,"2017-12-26","VRNA"
87.4103088378906,89.2701034545898,87.4103088378906,88.3402099609375,21200,"2017-12-27","VRNA"
87.4103088378906,87.4103088378906,87.4103088378906,87.4103088378906,2800,"2017-12-28","VRNA"
89.2701034545898,89.2701034545898,86.4804077148438,86.4804077148438,257500,"2017-12-29","VRNA"
86.4804077148438,86.4804077148438,86.4804077148438,86.4804077148438,0,"2018-01-01","VRNA"
87.4103088378906,89.2701034545898,85.5505218505859,89.2701034545898,15300,"2018-01-02","VRNA"
85.5505218505859,88.3402099609375,85.5505218505859,86.4804077148438,100700,"2018-01-03","VRNA"
89.2701034545898,89.2701034545898,89.2701034545898,89.2701034545898,200,"2018-01-04","VRNA"
89.2701034545898,89.2701034545898,89.2701034545898,89.2701034545898,0,"2018-01-05","VRNA"
88.3402099609375,88.3402099609375,87.4103088378906,88.3402099609375,2000,"2018-01-08","VRNA"
89.2701034545898,89.2701034545898,85.5505218505859,88.3402099609375,118100,"2018-01-09","VRNA"
85.5505218505859,89.2701034545898,85.5505218505859,89.2701034545898,175100,"2018-01-10","VRNA"
89.2701034545898,89.2701034545898,85.5505218505859,89.2701034545898,343600,"2018-01-11","VRNA"
88.3402099609375,88.3402099609375,87.4103088378906,88.3402099609375,30400,"2018-01-12","VRNA"
88.3402099609375,89.2701034545898,87.4103088378906,89.2701034545898,591900,"2018-01-15","VRNA"
88.3402099609375,92.0597915649414,87.4103088378906,90.1999969482422,713800,"2018-01-16","VRNA"
88.3402099609375,93.9195938110352,88.3402099609375,93.9195938110352,1043500,"2018-01-17","VRNA"
93.9195938110352,102.28865814209,87.4103088378906,88.3402099609375,377403688,"2018-01-18","VRNA"
89.2701034545898,89.2701034545898,85.5505218505859,87.4103088378906,2324600,"2018-01-19","VRNA"
87.4103088378906,88.3402099609375,85.5505218505859,86.4804077148438,1606000,"2018-01-22","VRNA"
87.4103088378906,88.3402099609375,84.6206207275391,85.5505218505859,5095500,"2018-01-23","VRNA"
85.5505218505859,86.4804077148438,84.6206207275391,85.5505218505859,1590300,"2018-01-24","VRNA"
85.5505218505859,87.4103088378906,84.6206207275391,85.5505218505859,2413500,"2018-01-25","VRNA"
85.5505218505859,88.3402099609375,85.5505218505859,85.5505218505859,1296300,"2018-01-26","VRNA"
85.5505218505859,87.4103088378906,85.5505218505859,86.4804077148438,259600,"2018-01-29","VRNA"
85.5505218505859,86.4804077148438,85.5505218505859,86.4804077148438,544700,"2018-01-30","VRNA"
85.5505218505859,88.3402099609375,85.5505218505859,87.4103088378906,4112900,"2018-01-31","VRNA"
87.4103088378906,90.1999969482422,86.4804077148438,88.3402099609375,2679800,"2018-02-01","VRNA"
88.3402099609375,88.3402099609375,87.4103088378906,87.4103088378906,1348300,"2018-02-02","VRNA"
85.5505218505859,87.4103088378906,84.6206207275391,87.4103088378906,2821900,"2018-02-05","VRNA"
86.4804077148438,87.4103088378906,85.5505218505859,85.5505218505859,5012600,"2018-02-06","VRNA"
86.4804077148438,87.4103088378906,85.5505218505859,85.5505218505859,2494600,"2018-02-07","VRNA"
86.4804077148438,86.4804077148438,84.6206207275391,85.5505218505859,1152900,"2018-02-08","VRNA"
85.5505218505859,85.5505218505859,84.6206207275391,85.5505218505859,572500,"2018-02-09","VRNA"
85.5505218505859,86.4804077148438,85.5505218505859,86.4804077148438,1608900,"2018-02-12","VRNA"
86.4804077148438,88.3402099609375,85.5505218505859,85.5505218505859,5077300,"2018-02-13","VRNA"
86.4804077148438,86.4804077148438,85.5505218505859,86.4804077148438,385800,"2018-02-14","VRNA"
85.5505218505859,86.4804077148438,85.5505218505859,86.4804077148438,285900,"2018-02-15","VRNA"
86.4804077148438,86.4804077148438,86.4804077148438,86.4804077148438,0,"2018-02-16","VRNA"
85.5505218505859,86.4804077148438,85.5505218505859,85.5505218505859,308100,"2018-02-19","VRNA"
86.4804077148438,86.4804077148438,85.5505218505859,86.4804077148438,156000,"2018-02-20","VRNA"
86.4804077148438,86.4804077148438,85.5505218505859,86.4804077148438,274200,"2018-02-21","VRNA"
86.4804077148438,89.2701034545898,86.4804077148438,88.3402099609375,3804000,"2018-02-22","VRNA"
88.3402099609375,89.2701034545898,87.4103088378906,87.4103088378906,1738200,"2018-02-23","VRNA"
87.4103088378906,89.2701034545898,87.4103088378906,88.3402099609375,5004400,"2018-02-26","VRNA"
88.3402099609375,90.1999969482422,87.4103088378906,87.4103088378906,6538100,"2018-02-27","VRNA"
88.3402099609375,89.2701034545898,87.4103088378906,87.4103088378906,678700,"2018-02-28","VRNA"
87.4103088378906,88.3402099609375,87.4103088378906,87.4103088378906,1317000,"2018-03-01","VRNA"
87.4103088378906,88.3402099609375,87.4103088378906,87.4103088378906,460300,"2018-03-02","VRNA"
88.3402099609375,89.2701034545898,87.4103088378906,88.3402099609375,676900,"2018-03-05","VRNA"
89.2701034545898,89.2701034545898,87.4103088378906,88.3402099609375,1220300,"2018-03-06","VRNA"
88.3402099609375,88.3402099609375,86.4804077148438,87.4103088378906,2648600,"2018-03-07","VRNA"
87.4103088378906,94.849479675293,87.4103088378906,88.3402099609375,55270102,"2018-03-08","VRNA"
89.2701034545898,90.1999969482422,88.3402099609375,88.3402099609375,2361600,"2018-03-09","VRNA"
89.2701034545898,92.9896926879883,86.4804077148438,87.4103088378906,44799500,"2018-03-12","VRNA"
87.4103088378906,88.3402099609375,86.4804077148438,87.4103088378906,3195800,"2018-03-13","VRNA"
87.4103088378906,91.1298980712891,87.4103088378906,88.3402099609375,23212801,"2018-03-14","VRNA"
88.3402099609375,88.3402099609375,87.4103088378906,87.4103088378906,2565500,"2018-03-15","VRNA"
87.4103088378906,88.3402099609375,87.4103088378906,87.4103088378906,2475100,"2018-03-16","VRNA"
88.3402099609375,89.2701034545898,87.4103088378906,88.3402099609375,2158500,"2018-03-19","VRNA"
88.3402099609375,88.3402099609375,87.4103088378906,87.4103088378906,2239900,"2018-03-20","VRNA"
88.3402099609375,91.1298980712891,86.4804077148438,86.4804077148438,13819500,"2018-03-21","VRNA"
86.4804077148438,88.3402099609375,86.4804077148438,86.4804077148438,809000,"2018-03-22","VRNA"
86.4804077148438,88.3402099609375,86.4804077148438,86.4804077148438,1630600,"2018-03-23","VRNA"
87.4103088378906,88.3402099609375,86.4804077148438,87.4103088378906,1070700,"2018-03-26","VRNA"
87.4103088378906,88.3402099609375,86.4804077148438,87.4103088378906,1481800,"2018-03-27","VRNA"
87.4103088378906,87.4103088378906,86.4804077148438,87.4103088378906,1197100,"2018-03-28","VRNA"
87.4103088378906,87.4103088378906,86.4804077148438,87.4103088378906,299600,"2018-03-29","VRNA"
87.4103088378906,87.4103088378906,87.4103088378906,87.4103088378906,0,"2018-03-30","VRNA"
88.3402099609375,89.2701034545898,86.4804077148438,86.4804077148438,338600,"2018-04-02","VRNA"
86.4804077148438,87.4103088378906,86.4804077148438,86.4804077148438,499200,"2018-04-03","VRNA"
86.4804077148438,87.4103088378906,86.4804077148438,86.4804077148438,726800,"2018-04-04","VRNA"
87.4103088378906,87.4103088378906,86.4804077148438,86.4804077148438,478000,"2018-04-05","VRNA"
87.4103088378906,87.4103088378906,86.4804077148438,87.4103088378906,802400,"2018-04-06","VRNA"
87.4103088378906,87.4103088378906,86.4804077148438,86.4804077148438,715700,"2018-04-09","VRNA"
86.4804077148438,87.4103088378906,86.4804077148438,87.4103088378906,353700,"2018-04-10","VRNA"
87.4103088378906,88.3402099609375,86.4804077148438,87.4103088378906,1234800,"2018-04-11","VRNA"
86.4804077148438,87.4103088378906,86.4804077148438,86.4804077148438,2140100,"2018-04-12","VRNA"
87.4103088378906,87.4103088378906,86.4804077148438,86.4804077148438,719200,"2018-04-13","VRNA"
87.4103088378906,91.1298980712891,86.4804077148438,87.4103088378906,1138100,"2018-04-16","VRNA"
87.4103088378906,87.4103088378906,86.4804077148438,87.4103088378906,894700,"2018-04-17","VRNA"
87.4103088378906,87.4103088378906,86.4804077148438,86.4804077148438,580800,"2018-04-18","VRNA"
87.4103088378906,88.3402099609375,86.4804077148438,87.4103088378906,1986300,"2018-04-19","VRNA"
87.4103088378906,88.3402099609375,86.4804077148438,87.4103088378906,559600,"2018-04-20","VRNA"
87.4103088378906,87.4103088378906,86.4804077148438,86.4804077148438,357100,"2018-04-23","VRNA"
86.4804077148438,87.4103088378906,86.4804077148438,87.4103088378906,690800,"2018-04-24","VRNA"
87.4103088378906,87.4103088378906,86.4804077148438,87.4103088378906,795400,"2018-04-25","VRNA"
87.4103088378906,87.4103088378906,86.4804077148438,86.4804077148438,2212400,"2018-04-26","VRNA"
86.4804077148438,86.4804077148438,86.4804077148438,86.4804077148438,329900,"2018-04-27","VRNA"
86.4804077148438,87.4103088378906,86.4804077148438,87.4103088378906,776900,"2018-04-30","VRNA"
87.4103088378906,87.4103088378906,87.4103088378906,87.4103088378906,0,"2018-05-01","VRNA"
87.4103088378906,87.4103088378906,86.4804077148438,87.4103088378906,269800,"2018-05-02","VRNA"
86.4804077148438,87.4103088378906,86.4804077148438,86.4804077148438,1166500,"2018-05-03","VRNA"
86.4804077148438,86.4804077148438,86.4804077148438,86.4804077148438,303100,"2018-05-04","VRNA"
86.4804077148438,86.4804077148438,86.4804077148438,86.4804077148438,259900,"2018-05-07","VRNA"
87.4103088378906,87.4103088378906,86.4804077148438,87.4103088378906,90800,"2018-05-08","VRNA"
86.4804077148438,87.4103088378906,86.4804077148438,87.4103088378906,617500,"2018-05-09","VRNA"
87.4103088378906,87.4103088378906,87.4103088378906,87.4103088378906,0,"2018-05-10","VRNA"
86.4804077148438,87.4103088378906,86.4804077148438,87.4103088378906,175200,"2018-05-11","VRNA"
86.4804077148438,86.4804077148438,85.5505218505859,85.5505218505859,474600,"2018-05-14","VRNA"
85.5505218505859,85.5505218505859,84.6206207275391,85.5505218505859,68100,"2018-05-15","VRNA"
80.9010314941406,84.6206207275391,80.9010314941406,83.6907196044922,655400,"2018-05-16","VRNA"
81.8309326171875,85.5505218505859,81.8309326171875,85.5505218505859,259700,"2018-05-17","VRNA"
82.7608184814453,85.5505218505859,82.7608184814453,85.5505218505859,77900,"2018-05-18","VRNA"
85.5505218505859,86.4804077148438,83.6907196044922,83.6907196044922,165300,"2018-05-21","VRNA"
85.5505218505859,85.5505218505859,82.7608184814453,83.6907196044922,221100,"2018-05-22","VRNA"
85.5505218505859,85.5505218505859,83.6907196044922,83.6907196044922,121100,"2018-05-23","VRNA"
79.0412368774414,85.5505218505859,79.0412368774414,83.6907196044922,57800,"2018-05-24","VRNA"
78.1113433837891,84.6206207275391,78.1113433837891,83.6907196044922,29900,"2018-05-25","VRNA"
77.1814422607422,84.6206207275391,77.1814422607422,83.6907196044922,621000,"2018-05-28","VRNA"
83.6907196044922,83.6907196044922,83.6907196044922,83.6907196044922,0,"2018-05-29","VRNA"
81.8309326171875,84.6206207275391,81.8309326171875,83.6907196044922,53100,"2018-05-30","VRNA"
81.8309326171875,83.6907196044922,81.8309326171875,83.6907196044922,151500,"2018-05-31","VRNA"
83.6907196044922,83.6907196044922,83.6907196044922,83.6907196044922,0,"2018-06-01","VRNA"
82.7608184814453,82.7608184814453,81.8309326171875,82.7608184814453,29200,"2018-06-04","VRNA"
83.6907196044922,91.1298980712891,83.6907196044922,91.1298980712891,35083602,"2018-06-05","VRNA"
91.1298980712891,95.7793807983398,82.7608184814453,83.6907196044922,265150812,"2018-06-06","VRNA"
84.6206207275391,85.5505218505859,79.0412368774414,79.9711303710938,6577900,"2018-06-07","VRNA"
81.8309326171875,81.8309326171875,79.9711303710938,79.9711303710938,944500,"2018-06-08","VRNA"
79.9711303710938,79.9711303710938,79.9711303710938,79.9711303710938,0,"2018-06-11","VRNA"
79.9711303710938,79.9711303710938,79.9711303710938,79.9711303710938,0,"2018-06-12","VRNA"
79.9711303710938,79.9711303710938,79.9711303710938,79.9711303710938,0,"2018-06-13","VRNA"
79.9711303710938,79.9711303710938,79.9711303710938,79.9711303710938,0,"2018-06-14","VRNA"
79.9711303710938,79.9711303710938,79.9711303710938,79.9711303710938,0,"2018-06-15","VRNA"
79.9711303710938,79.9711303710938,79.9711303710938,79.9711303710938,0,"2018-06-18","VRNA"
79.9711303710938,79.9711303710938,79.9711303710938,79.9711303710938,0,"2018-06-19","VRNA"
79.9711303710938,79.9711303710938,79.0412368774414,79.9711303710938,600300,"2018-06-20","VRNA"
79.9711303710938,79.9711303710938,78.1113433837891,78.1113433837891,513600,"2018-06-21","VRNA"
78.1113433837891,79.0412368774414,77.1814422607422,77.1814422607422,1043400,"2018-06-22","VRNA"
78.1113433837891,78.1113433837891,76.2515487670898,76.2515487670898,845500,"2018-06-25","VRNA"
76.2515487670898,76.2515487670898,75.321647644043,76.2515487670898,374000,"2018-06-26","VRNA"
74.3917465209961,76.2515487670898,74.3917465209961,75.321647644043,131000,"2018-06-27","VRNA"
75.321647644043,76.2515487670898,74.3917465209961,75.321647644043,268200,"2018-06-28","VRNA"
75.321647644043,75.321647644043,72.5319595336914,73.4618606567383,254100,"2018-06-29","VRNA"
73.4618606567383,73.4618606567383,69.7422714233398,69.7422714233398,682600,"2018-07-02","VRNA"
69.7422714233398,72.5319595336914,69.7422714233398,69.7422714233398,1287700,"2018-07-03","VRNA"
70.6721572875977,71.6020584106445,69.7422714233398,70.6721572875977,435800,"2018-07-04","VRNA"
70.6721572875977,71.6020584106445,69.7422714233398,70.6721572875977,126000,"2018-07-05","VRNA"
70.6721572875977,71.6020584106445,67.8824691772461,70.6721572875977,574500,"2018-07-06","VRNA"
70.6721572875977,72.5319595336914,69.7422714233398,71.6020584106445,191700,"2018-07-09","VRNA"
71.6020584106445,75.321647644043,69.7422714233398,70.6721572875977,3855700,"2018-07-10","VRNA"
71.6020584106445,73.4618606567383,69.7422714233398,72.5319595336914,485900,"2018-07-11","VRNA"
72.5319595336914,74.3917465209961,70.6721572875977,72.5319595336914,201900,"2018-07-12","VRNA"
72.5319595336914,73.4618606567383,71.6020584106445,72.5319595336914,853500,"2018-07-13","VRNA"
72.5319595336914,72.5319595336914,71.6020584106445,72.5319595336914,321900,"2018-07-16","VRNA"
73.4618606567383,75.321647644043,73.4618606567383,73.4618606567383,1826700,"2018-07-17","VRNA"
74.3917465209961,74.3917465209961,72.5319595336914,72.5319595336914,162100,"2018-07-18","VRNA"
73.4618606567383,73.4618606567383,72.5319595336914,72.5319595336914,85400,"2018-07-19","VRNA"
71.6020584106445,71.6020584106445,71.6020584106445,71.6020584106445,229100,"2018-07-20","VRNA"
71.6020584106445,75.321647644043,71.6020584106445,72.5319595336914,1533000,"2018-07-23","VRNA"
73.4618606567383,73.4618606567383,71.6020584106445,71.6020584106445,500100,"2018-07-24","VRNA"
71.6020584106445,72.5319595336914,71.6020584106445,72.5319595336914,168800,"2018-07-25","VRNA"
72.5319595336914,73.4618606567383,71.6020584106445,73.4618606567383,327500,"2018-07-26","VRNA"
72.5319595336914,78.1113433837891,72.5319595336914,75.321647644043,4617200,"2018-07-27","VRNA"
75.321647644043,79.9711303710938,75.321647644043,79.9711303710938,2183300,"2018-07-30","VRNA"
79.9711303710938,81.8309326171875,78.1113433837891,80.9010314941406,1608900,"2018-07-31","VRNA"
80.9010314941406,83.6907196044922,79.9711303710938,81.8309326171875,2159700,"2018-08-01","VRNA"
82.7608184814453,84.6206207275391,81.8309326171875,84.6206207275391,1373900,"2018-08-02","VRNA"
83.6907196044922,85.5505218505859,83.6907196044922,84.6206207275391,421800,"2018-08-03","VRNA"
84.6206207275391,88.3402099609375,84.6206207275391,88.3402099609375,2049200,"2018-08-06","VRNA"
87.4103088378906,90.1999969482422,86.4804077148438,90.1999969482422,1596700,"2018-08-07","VRNA"
90.1999969482422,91.1298980712891,89.2701034545898,91.1298980712891,3263000,"2018-08-08","VRNA"
91.1298980712891,94.849479675293,91.1298980712891,93.9195938110352,6265700,"2018-08-09","VRNA"
93.9195938110352,102.28865814209,92.0597915649414,102.28865814209,10290800,"2018-08-10","VRNA"
102.28865814209,106.008247375488,91.1298980712891,100.428871154785,3312800,"2018-08-13","VRNA"
100.428871154785,107.868041992188,96.7092819213867,106.938140869141,7091100,"2018-08-14","VRNA"
106.938140869141,111.587631225586,106.938140869141,108.797943115234,3662900,"2018-08-15","VRNA"
109.727836608887,109.727836608887,102.28865814209,104.148452758789,175800,"2018-08-16","VRNA"
104.148452758789,104.148452758789,104.148452758789,104.148452758789,0,"2018-08-17","VRNA"
106.938140869141,109.727836608887,98.5690689086914,108.797943115234,761600,"2018-08-20","VRNA"
108.797943115234,109.727836608887,101.358757019043,107.868041992188,1170400,"2018-08-21","VRNA"
107.868041992188,107.868041992188,107.868041992188,107.868041992188,0,"2018-08-22","VRNA"
106.008247375488,106.938140869141,102.28865814209,105.078346252441,625700,"2018-08-23","VRNA"
102.28865814209,103.218559265137,99.4989700317383,99.4989700317383,1878000,"2018-08-24","VRNA"
99.4989700317383,106.008247375488,98.5690689086914,105.078346252441,1176000,"2018-08-27","VRNA"
104.148452758789,106.938140869141,104.148452758789,105.078346252441,666800,"2018-08-28","VRNA"
104.148452758789,104.148452758789,99.4989700317383,101.358757019043,1977000,"2018-08-29","VRNA"
101.358757019043,103.218559265137,101.358757019043,103.218559265137,179400,"2018-08-30","VRNA"
103.218559265137,103.218559265137,103.218559265137,103.218559265137,2400,"2018-08-31","VRNA"
104.148452758789,104.148452758789,101.358757019043,101.358757019043,265100,"2018-09-03","VRNA"
107.868041992188,107.868041992188,100.428871154785,100.428871154785,536100,"2018-09-04","VRNA"
98.5690689086914,101.358757019043,97.6391830444336,101.358757019043,466800,"2018-09-05","VRNA"
102.28865814209,102.28865814209,93.9195938110352,95.7793807983398,185400,"2018-09-06","VRNA"
94.849479675293,104.148452758789,94.849479675293,95.7793807983398,63300,"2018-09-07","VRNA"
95.7793807983398,96.7092819213867,95.7793807983398,95.7793807983398,233000,"2018-09-10","VRNA"
95.7793807983398,95.7793807983398,95.7793807983398,95.7793807983398,0,"2018-09-11","VRNA"
95.7793807983398,95.7793807983398,95.7793807983398,95.7793807983398,0,"2018-09-12","VRNA"
92.9896926879883,92.9896926879883,88.3402099609375,88.3402099609375,264800,"2018-09-13","VRNA"
88.3402099609375,104.148452758789,88.3402099609375,93.9195938110352,177600,"2018-09-14","VRNA"
93.9195938110352,93.9195938110352,92.9896926879883,92.9896926879883,166600,"2018-09-17","VRNA"
92.9896926879883,93.9195938110352,92.9896926879883,93.9195938110352,108700,"2018-09-18","VRNA"
93.9195938110352,95.7793807983398,93.9195938110352,95.7793807983398,10200,"2018-09-19","VRNA"
95.7793807983398,95.7793807983398,95.7793807983398,95.7793807983398,200,"2018-09-20","VRNA"
95.7793807983398,95.7793807983398,95.7793807983398,95.7793807983398,0,"2018-09-21","VRNA"
95.7793807983398,99.4989700317383,95.7793807983398,99.4989700317383,61000,"2018-09-24","VRNA"
89.2701034545898,93.9195938110352,89.2701034545898,92.0597915649414,139700,"2018-09-25","VRNA"
92.0597915649414,93.9195938110352,89.2701034545898,93.9195938110352,51500,"2018-09-26","VRNA"
92.9896926879883,92.9896926879883,92.0597915649414,92.0597915649414,142000,"2018-09-27","VRNA"
92.0597915649414,92.9896926879883,91.1298980712891,92.9896926879883,69000,"2018-09-28","VRNA"
92.0597915649414,92.9896926879883,92.0597915649414,92.9896926879883,35400,"2018-10-01","VRNA"
92.0597915649414,92.0597915649414,92.0597915649414,92.0597915649414,140000,"2018-10-02","VRNA"
92.0597915649414,92.9896926879883,92.0597915649414,92.9896926879883,633400,"2018-10-03","VRNA"
93.9195938110352,94.849479675293,93.9195938110352,93.9195938110352,515000,"2018-10-04","VRNA"
93.9195938110352,93.9195938110352,92.9896926879883,92.9896926879883,450200,"2018-10-05","VRNA"
92.9896926879883,100.428871154785,92.9896926879883,92.9896926879883,149400,"2018-10-08","VRNA"
93.9195938110352,101.358757019043,92.9896926879883,92.9896926879883,240100,"2018-10-09","VRNA"
92.9896926879883,92.9896926879883,92.9896926879883,92.9896926879883,0,"2018-10-10","VRNA"
92.9896926879883,92.9896926879883,92.9896926879883,92.9896926879883,1e+05,"2018-10-11","VRNA"
96.7092819213867,101.358757019043,93.9195938110352,101.358757019043,1015700,"2018-10-12","VRNA"
101.358757019043,125.536079406738,101.358757019043,118.096908569336,5756500,"2018-10-15","VRNA"
120.886596679688,120.886596679688,99.4989700317383,102.28865814209,2336900,"2018-10-16","VRNA"
102.28865814209,106.938140869141,100.428871154785,103.218559265137,2318100,"2018-10-17","VRNA"
105.078346252441,109.727836608887,103.218559265137,105.078346252441,1360700,"2018-10-18","VRNA"
106.008247375488,113.447418212891,104.148452758789,109.727836608887,2181500,"2018-10-19","VRNA"
109.727836608887,121.81649017334,109.727836608887,115.307220458984,4092900,"2018-10-22","VRNA"
115.307220458984,119.956703186035,107.868041992188,110.657730102539,1243800,"2018-10-23","VRNA"
110.657730102539,117.167007446289,107.868041992188,113.447418212891,684400,"2018-10-24","VRNA"
113.447418212891,114.377319335938,112.517532348633,113.447418212891,497000,"2018-10-25","VRNA"
114.377319335938,116.237106323242,113.447418212891,115.307220458984,464000,"2018-10-26","VRNA"
115.307220458984,115.307220458984,115.307220458984,115.307220458984,2000,"2018-10-29","VRNA"
113.447418212891,116.237106323242,111.587631225586,113.447418212891,4100,"2018-10-30","VRNA"
109.727836608887,110.657730102539,103.218559265137,106.938140869141,840600,"2018-10-31","VRNA"
106.938140869141,109.727836608887,103.218559265137,103.218559265137,171600,"2018-11-01","VRNA"
103.218559265137,109.727836608887,103.218559265137,108.797943115234,45500,"2018-11-02","VRNA"
104.148452758789,107.868041992188,104.148452758789,107.868041992188,3000,"2018-11-05","VRNA"
105.078346252441,105.078346252441,104.148452758789,104.148452758789,79100,"2018-11-06","VRNA"
104.148452758789,107.868041992188,104.148452758789,106.008247375488,110000,"2018-11-07","VRNA"
104.148452758789,109.727836608887,104.148452758789,109.727836608887,613300,"2018-11-08","VRNA"
105.078346252441,109.727836608887,103.218559265137,109.727836608887,22000,"2018-11-09","VRNA"
104.148452758789,109.727836608887,104.148452758789,109.727836608887,7200,"2018-11-12","VRNA"
102.28865814209,108.797943115234,93.9195938110352,102.28865814209,169900,"2018-11-13","VRNA"
99.4989700317383,108.797943115234,99.4989700317383,103.218559265137,58700,"2018-11-14","VRNA"
103.218559265137,112.517532348633,103.218559265137,107.868041992188,3564400,"2018-11-15","VRNA"
108.797943115234,111.587631225586,105.078346252441,106.008247375488,383900,"2018-11-16","VRNA"
107.868041992188,109.727836608887,106.008247375488,106.008247375488,545700,"2018-11-19","VRNA"
106.008247375488,106.008247375488,106.008247375488,106.008247375488,0,"2018-11-20","VRNA"
106.938140869141,111.587631225586,106.008247375488,106.938140869141,359000,"2018-11-21","VRNA"
107.868041992188,107.868041992188,106.008247375488,106.938140869141,101100,"2018-11-22","VRNA"
109.727836608887,109.727836608887,105.078346252441,106.008247375488,537300,"2018-11-23","VRNA"
106.008247375488,107.868041992188,105.078346252441,105.078346252441,143000,"2018-11-26","VRNA"
113.447418212891,113.447418212891,105.078346252441,106.938140869141,112100,"2018-11-27","VRNA"
109.727836608887,109.727836608887,105.078346252441,107.868041992188,5500,"2018-11-28","VRNA"
109.727836608887,109.727836608887,105.078346252441,106.938140869141,120900,"2018-11-29","VRNA"
116.237106323242,116.237106323242,106.008247375488,108.797943115234,124400,"2018-11-30","VRNA"
105.078346252441,108.797943115234,105.078346252441,106.008247375488,10300,"2018-12-03","VRNA"
107.868041992188,108.797943115234,106.938140869141,107.868041992188,1800,"2018-12-04","VRNA"
111.587631225586,111.587631225586,105.078346252441,106.008247375488,128700,"2018-12-05","VRNA"
115.307220458984,115.307220458984,106.008247375488,106.008247375488,42400,"2018-12-06","VRNA"
116.237106323242,116.237106323242,106.008247375488,108.797943115234,102900,"2018-12-07","VRNA"
108.797943115234,117.167007446289,108.797943115234,110.657730102539,1900,"2018-12-10","VRNA"
120.886596679688,120.886596679688,107.868041992188,108.797943115234,284100,"2018-12-11","VRNA"
119.026802062988,119.026802062988,104.148452758789,110.657730102539,322100,"2018-12-12","VRNA"
110.657730102539,110.657730102539,104.148452758789,104.148452758789,256200,"2018-12-13","VRNA"
115.307220458984,115.307220458984,106.008247375488,106.938140869141,181100,"2018-12-14","VRNA"
118.096908569336,118.096908569336,105.078346252441,106.938140869141,268500,"2018-12-17","VRNA"
111.587631225586,111.587631225586,105.078346252441,106.008247375488,276900,"2018-12-18","VRNA"
117.167007446289,117.167007446289,106.008247375488,108.797943115234,169200,"2018-12-19","VRNA"
116.237106323242,116.237106323242,106.008247375488,108.797943115234,116500,"2018-12-20","VRNA"
116.237106323242,116.237106323242,107.868041992188,108.797943115234,640600,"2018-12-21","VRNA"
108.797943115234,108.797943115234,108.797943115234,108.797943115234,0,"2018-12-24","VRNA"
108.797943115234,108.797943115234,108.797943115234,108.797943115234,0,"2018-12-25","VRNA"
116.237106323242,116.237106323242,106.008247375488,106.008247375488,142600,"2018-12-26","VRNA"
116.237106323242,116.237106323242,106.938140869141,109.727836608887,38400,"2018-12-27","VRNA"
112.517532348633,112.517532348633,106.938140869141,107.868041992188,134900,"2018-12-28","VRNA"
107.868041992188,107.868041992188,107.868041992188,107.868041992188,0,"2018-12-31","VRNA"
107.868041992188,107.868041992188,107.868041992188,107.868041992188,0,"2019-01-01","VRNA"
118.096908569336,118.096908569336,110.657730102539,115.307220458984,381600,"2019-01-02","VRNA"
120.886596679688,120.886596679688,111.587631225586,112.517532348633,23200,"2019-01-03","VRNA"
116.237106323242,116.237106323242,111.587631225586,113.447418212891,33500,"2019-01-04","VRNA"
122.746391296387,124.60619354248,112.517532348633,116.237106323242,154800,"2019-01-07","VRNA"
119.956703186035,119.956703186035,113.447418212891,114.377319335938,198400,"2019-01-08","VRNA"
120.886596679688,120.886596679688,114.377319335938,116.237106323242,884400,"2019-01-09","VRNA"
120.886596679688,120.886596679688,112.517532348633,116.237106323242,237500,"2019-01-10","VRNA"
135,135,124,125,298500,"2019-01-11","VRNA"
135,135,122,129,295600,"2019-01-14","VRNA"
140,140,124,127,495900,"2019-01-15","VRNA"
137,137,125,127,153100,"2019-01-16","VRNA"
139,139,125,129,634900,"2019-01-17","VRNA"
139,139,128,130,242200,"2019-01-18","VRNA"
140,140,127,129,512700,"2019-01-21","VRNA"
140,140,125,128,400100,"2019-01-22","VRNA"
140,140,126,128,348700,"2019-01-23","VRNA"
140,140,126,128,153600,"2019-01-24","VRNA"
140,140,126,129,188400,"2019-01-25","VRNA"
134,134,125,127,168000,"2019-01-28","VRNA"
127,127,123,124,347600,"2019-01-29","VRNA"
130,130,124,128,167700,"2019-01-30","VRNA"
133,133,124,125,84100,"2019-01-31","VRNA"
127,128,125,126,500,"2019-02-01","VRNA"
126,126,124,126,82500,"2019-02-04","VRNA"
126,126,126,126,0,"2019-02-05","VRNA"
121,130,121,127,63700,"2019-02-06","VRNA"
130,130,128,128,20100,"2019-02-07","VRNA"
137,137,126,127,38700,"2019-02-08","VRNA"
132,132,126,126,139800,"2019-02-11","VRNA"
127,127,123,126,130800,"2019-02-12","VRNA"
129,129,124,127,74000,"2019-02-13","VRNA"
135,135,124,127,322800,"2019-02-14","VRNA"
130,130,124,125,669100,"2019-02-15","VRNA"
129,129,125,126,407400,"2019-02-18","VRNA"
134,134,125,127,587500,"2019-02-19","VRNA"
136,136,126,126,987200,"2019-02-20","VRNA"
126,128,126,127,491200,"2019-02-21","VRNA"
127,130,127,130,2773100,"2019-02-22","VRNA"
134,138,134,136,9448900,"2019-02-25","VRNA"
136,137,136,137,3545000,"2019-02-26","VRNA"
136,137,136,136,9504300,"2019-02-27","VRNA"
137,137,136,136,3213000,"2019-02-28","VRNA"
136,136,136,136,1329400,"2019-03-01","VRNA"
136,137,136,137,810600,"2019-03-04","VRNA"
136,136,136,136,1836100,"2019-03-05","VRNA"
136,138,136,136,3678600,"2019-03-06","VRNA"
136,136,136,136,0,"2019-03-07","VRNA"
136,136,136,136,10100,"2019-03-08","VRNA"
136,137,136,136,4087100,"2019-03-11","VRNA"
136,136,136,136,5535100,"2019-03-12","VRNA"
136,136,136,136,0,"2019-03-13","VRNA"
139,139,137,137,6000,"2019-03-14","VRNA"
137,137,137,137,0,"2019-03-15","VRNA"
135,135,134,134,200,"2019-03-18","VRNA"
125,125,125,125,2100,"2019-03-19","VRNA"
125,125,125,125,200,"2019-03-20","VRNA"
135,137,135,137,19900,"2019-03-21","VRNA"
137,137,137,137,0,"2019-03-22","VRNA"
137,137,137,137,0,"2019-03-25","VRNA"
137,137,137,137,0,"2019-03-26","VRNA"
137,137,137,137,0,"2019-03-27","VRNA"
137,137,137,137,0,"2019-03-28","VRNA"
137,137,137,137,1900,"2019-03-29","VRNA"
127,127,120,120,2000,"2019-04-01","VRNA"
120,123,120,123,900,"2019-04-02","VRNA"
123,123,123,123,0,"2019-04-03","VRNA"
123,123,123,123,0,"2019-04-04","VRNA"
123,123,123,123,900,"2019-04-05","VRNA"
125,125,125,125,400,"2019-04-08","VRNA"
130,130,122,122,200,"2019-04-09","VRNA"
122,122,122,122,0,"2019-04-10","VRNA"
122,122,120,120,3500,"2019-04-11","VRNA"
120,120,120,120,73300,"2019-04-12","VRNA"
120,120,120,120,0,"2019-04-15","VRNA"
129,129,120,120,30100,"2019-04-16","VRNA"
120,120,120,120,0,"2019-04-17","VRNA"
129,129,120,120,200,"2019-04-18","VRNA"
120,120,120,120,0,"2019-04-19","VRNA"
120,120,120,120,0,"2019-04-22","VRNA"
121,127,121,124,155100,"2019-04-23","VRNA"
121,127,121,127,65500,"2019-04-24","VRNA"
122,129,122,129,15600,"2019-04-25","VRNA"
129,129,129,129,2e+05,"2019-04-26","VRNA"
129,129,129,129,0,"2019-04-29","VRNA"
129,129,129,129,0,"2019-04-30","VRNA"
129,129,129,129,0,"2019-05-01","VRNA"
124,124,124,124,100,"2019-05-02","VRNA"
124,124,124,124,0,"2019-05-03","VRNA"
124,124,124,124,600,"2019-05-06","VRNA"
130,130,124,124,200,"2019-05-07","VRNA"
124,124,124,124,0,"2019-05-08","VRNA"
124,124,124,124,0,"2019-05-09","VRNA"
124,124,124,124,20000,"2019-05-10","VRNA"
124,124,124,124,0,"2019-05-13","VRNA"
124,124,124,124,0,"2019-05-14","VRNA"
121,121,121,121,3800,"2019-05-15","VRNA"
121,125,121,124,87100,"2019-05-16","VRNA"
124,124,124,124,0,"2019-05-17","VRNA"
125,125,125,125,100,"2019-05-20","VRNA"
125,125,125,125,0,"2019-05-21","VRNA"
121,121,121,121,100,"2019-05-22","VRNA"
121,121,121,121,21400,"2019-05-23","VRNA"
121,121,121,121,0,"2019-05-24","VRNA"
123,123,123,123,100,"2019-05-27","VRNA"
123,123,121,121,500,"2019-05-28","VRNA"
121,121,121,121,0,"2019-05-29","VRNA"
121,121,121,121,0,"2019-05-30","VRNA"
121,121,121,121,0,"2019-05-31","VRNA"
121,121,121,121,0,"2019-06-03","VRNA"
121,121,121,121,0,"2019-06-04","VRNA"
121,121,121,121,0,"2019-06-05","VRNA"
121,121,121,121,0,"2019-06-06","VRNA"
121,121,121,121,0,"2019-06-07","VRNA"
128,128,128,128,400,"2019-06-10","VRNA"
128,128,128,128,0,"2019-06-11","VRNA"
121,121,121,121,400,"2019-06-12","VRNA"
121,121,121,121,0,"2019-06-13","VRNA"
124,124,124,124,900,"2019-06-14","VRNA"
124,124,124,124,0,"2019-06-17","VRNA"
124,124,124,124,0,"2019-06-18","VRNA"
124,124,124,124,0,"2019-06-19","VRNA"
124,124,124,124,0,"2019-06-20","VRNA"
121,121,120,120,24900,"2019-06-21","VRNA"
120,120,120,120,0,"2019-06-24","VRNA"
120,120,120,120,100,"2019-06-25","VRNA"
120,120,120,120,0,"2019-06-26","VRNA"
120,120,120,120,0,"2019-06-27","VRNA"
120,120,120,120,1483500,"2019-06-28","VRNA"
119,119,119,119,200,"2019-07-01","VRNA"
119,119,119,119,0,"2019-07-02","VRNA"
120,120,120,120,100,"2019-07-03","VRNA"
120,120,120,120,0,"2019-07-04","VRNA"
120,120,120,120,0,"2019-07-05","VRNA"
120,120,120,120,0,"2019-07-08","VRNA"
120,120,120,120,10000,"2019-07-09","VRNA"
120,120,120,120,0,"2019-07-10","VRNA"
120,120,120,120,0,"2019-07-11","VRNA"
120,120,120,120,0,"2019-07-12","VRNA"
120,120,120,120,0,"2019-07-15","VRNA"
120,120,120,120,200,"2019-07-16","VRNA"
120,120,120,120,0,"2019-07-17","VRNA"
120,120,120,120,0,"2019-07-18","VRNA"
120,120,120,120,0,"2019-07-19","VRNA"
120,120,120,120,0,"2019-07-22","VRNA"
120,120,120,120,0,"2019-07-23","VRNA"
120,120,120,120,0,"2019-07-24","VRNA"
120,120,120,120,0,"2019-07-25","VRNA"
121,121,120,120,20000,"2019-07-26","VRNA"
120,120,120,120,0,"2019-07-29","VRNA"
120,120,120,120,0,"2019-07-30","VRNA"
120,120,120,120,20000,"2019-07-31","VRNA"
120,120,120,120,33900,"2019-08-01","VRNA"
120,120,120,120,0,"2019-08-02","VRNA"
120,120,120,120,0,"2019-08-05","VRNA"
120,120,120,120,0,"2019-08-06","VRNA"
120,120,120,120,35500,"2019-08-07","VRNA"
120,120,120,120,0,"2019-08-08","VRNA"
120,120,120,120,1000,"2019-08-09","VRNA"
120,120,120,120,0,"2019-08-12","VRNA"
120,120,120,120,25000,"2019-08-13","VRNA"
120,120,120,120,0,"2019-08-14","VRNA"
120,120,120,120,0,"2019-08-15","VRNA"
120,120,120,120,0,"2019-08-16","VRNA"
120,120,120,120,0,"2019-08-19","VRNA"
120,120,120,120,0,"2019-08-20","VRNA"
120,120,120,120,0,"2019-08-21","VRNA"
118,118,118,118,100,"2019-08-22","VRNA"
118,118,118,118,0,"2019-08-23","VRNA"
118,118,118,118,0,"2019-08-26","VRNA"
118,118,118,118,200,"2019-08-27","VRNA"
118,118,118,118,0,"2019-08-28","VRNA"
123,125,119,125,3300,"2019-08-29","VRNA"
125,125,125,125,0,"2019-08-30","VRNA"
125,125,125,125,0,"2019-09-02","VRNA"
125,125,125,125,0,"2019-09-03","VRNA"
125,125,125,125,0,"2019-09-04","VRNA"
125,125,125,125,0,"2019-09-05","VRNA"
121,121,121,121,400,"2019-09-06","VRNA"
121,121,121,121,0,"2019-09-09","VRNA"
121,121,121,121,0,"2019-09-10","VRNA"
121,121,121,121,0,"2019-09-11","VRNA"
121,121,121,121,0,"2019-09-12","VRNA"
121,121,121,121,0,"2019-09-13","VRNA"
120,120,120,120,700,"2019-09-16","VRNA"
120,120,120,120,0,"2019-09-17","VRNA"
120,120,120,120,1e+05,"2019-09-18","VRNA"
124,124,124,124,100,"2019-09-19","VRNA"
124,124,124,124,0,"2019-09-20","VRNA"
124,124,124,124,0,"2019-09-23","VRNA"
124,124,124,124,0,"2019-09-24","VRNA"
124,124,124,124,0,"2019-09-25","VRNA"
124,124,124,124,0,"2019-09-26","VRNA"
124,124,124,124,0,"2019-09-27","VRNA"
124,124,124,124,0,"2019-09-30","VRNA"
120,120,120,120,100,"2019-10-01","VRNA"
120,120,120,120,0,"2019-10-02","VRNA"
120,120,120,120,0,"2019-10-03","VRNA"
120,120,120,120,0,"2019-10-04","VRNA"
120,120,120,120,0,"2019-10-07","VRNA"
119,119,118,118,800,"2019-10-08","VRNA"
118,118,118,118,0,"2019-10-09","VRNA"
118,118,118,118,34900,"2019-10-10","VRNA"
118,118,118,118,0,"2019-10-11","VRNA"
118,118,118,118,700,"2019-10-14","VRNA"
118,118,118,118,100,"2019-10-15","VRNA"
118,118,118,118,8400,"2019-10-16","VRNA"
118,118,118,118,0,"2019-10-17","VRNA"
118,118,118,118,0,"2019-10-18","VRNA"
111,114,111,114,200,"2019-10-21","VRNA"
114,114,114,114,0,"2019-10-22","VRNA"
111,111,111,111,100,"2019-10-23","VRNA"
111,111,111,111,0,"2019-10-24","VRNA"
111,111,111,111,0,"2019-10-25","VRNA"
111,111,111,111,0,"2019-10-28","VRNA"
111,111,111,111,0,"2019-10-29","VRNA"
111,111,111,111,0,"2019-10-30","VRNA"
111,111,111,111,0,"2019-10-31","VRNA"
111,111,111,111,0,"2019-11-01","VRNA"
111,111,111,111,0,"2019-11-04","VRNA"
111,111,111,111,0,"2019-11-05","VRNA"
111,111,111,111,27700,"2019-11-06","VRNA"
111,111,111,111,0,"2019-11-07","VRNA"
111,111,111,111,0,"2019-11-08","VRNA"
111,111,111,111,400,"2019-11-11","VRNA"
111,111,111,111,0,"2019-11-12","VRNA"
111,111,111,111,0,"2019-11-13","VRNA"
111,111,111,111,0,"2019-11-14","VRNA"
100,100,100,100,67000,"2019-11-15","VRNA"
101,101,101,101,100,"2019-11-18","VRNA"
101,101,101,101,0,"2019-11-19","VRNA"
70,70,70,70,200,"2019-11-20","VRNA"
70,75,70,75,600,"2019-11-21","VRNA"
75,75,75,75,0,"2019-11-22","VRNA"
70,70,70,70,100,"2019-11-25","VRNA"
60,60,60,60,10000,"2019-11-26","VRNA"
61,61,61,61,1300,"2019-11-27","VRNA"
61,61,61,61,0,"2019-11-28","VRNA"
50,50,50,50,100,"2019-11-29","VRNA"
50,50,50,50,0,"2019-12-02","VRNA"
50,50,50,50,0,"2019-12-03","VRNA"
50,50,50,50,0,"2019-12-04","VRNA"
66,67,66,67,900,"2019-12-05","VRNA"
68,90,68,90,800,"2019-12-06","VRNA"
92,99,92,99,600,"2019-12-09","VRNA"
100,103,100,103,1600,"2019-12-10","VRNA"
103,103,103,103,0,"2019-12-11","VRNA"
103,103,103,103,0,"2019-12-12","VRNA"
103,103,103,103,0,"2019-12-13","VRNA"
103,103,103,103,0,"2019-12-16","VRNA"
103,103,103,103,0,"2019-12-17","VRNA"
103,103,103,103,10000,"2019-12-18","VRNA"
103,103,103,103,0,"2019-12-19","VRNA"
103,103,103,103,0,"2019-12-20","VRNA"
103,103,103,103,0,"2019-12-23","VRNA"
103,103,103,103,0,"2019-12-26","VRNA"
123,123,123,123,1100,"2019-12-27","VRNA"
123,140,123,140,27900,"2019-12-30","VRNA"
140,140,140,140,0,"2020-01-02","VRNA"
140,140,140,140,0,"2020-01-03","VRNA"
140,140,140,140,100,"2020-01-06","VRNA"
140,140,140,140,0,"2020-01-07","VRNA"
140,140,140,140,0,"2020-01-08","VRNA"
140,140,140,140,0,"2020-01-09","VRNA"
140,140,140,140,0,"2020-01-10","VRNA"
138,138,138,138,200,"2020-01-13","VRNA"
138,138,138,138,0,"2020-01-14","VRNA"
101,128,101,125,1400,"2020-01-15","VRNA"
125,125,125,125,0,"2020-01-16","VRNA"
125,125,125,125,0,"2020-01-17","VRNA"
125,125,125,125,0,"2020-01-20","VRNA"
125,125,125,125,0,"2020-01-21","VRNA"
125,125,125,125,0,"2020-01-22","VRNA"
125,125,125,125,0,"2020-01-23","VRNA"
125,125,125,125,0,"2020-01-24","VRNA"
125,125,125,125,0,"2020-01-27","VRNA"
128,130,128,130,50000,"2020-01-28","VRNA"
130,130,130,130,100,"2020-01-29","VRNA"
130,130,130,130,0,"2020-01-30","VRNA"
130,130,130,130,0,"2020-01-31","VRNA"
130,130,130,130,0,"2020-02-03","VRNA"
130,130,130,130,0,"2020-02-04","VRNA"
130,130,130,130,0,"2020-02-05","VRNA"
130,130,130,130,0,"2020-02-06","VRNA"
130,130,130,130,7800,"2020-02-07","VRNA"
130,130,130,130,0,"2020-02-10","VRNA"
130,130,130,130,0,"2020-02-11","VRNA"
130,130,130,130,0,"2020-02-12","VRNA"
130,130,130,130,2200,"2020-02-13","VRNA"
130,130,130,130,0,"2020-02-14","VRNA"
130,130,130,130,200,"2020-02-17","VRNA"
130,130,130,130,0,"2020-02-18","VRNA"
130,130,130,130,0,"2020-02-19","VRNA"
130,130,130,130,0,"2020-02-20","VRNA"
130,130,130,130,0,"2020-02-21","VRNA"
130,130,130,130,0,"2020-02-24","VRNA"
100,100,100,100,100,"2020-02-25","VRNA"
92,92,72,75,1000,"2020-02-26","VRNA"
90,100,90,100,2600,"2020-02-27","VRNA"
110,120,110,120,7600,"2020-02-28","VRNA"
120,120,120,120,100,"2020-03-02","VRNA"
116,116,96,96,400,"2020-03-03","VRNA"
119,119,119,119,100,"2020-03-04","VRNA"
119,125,119,119,1300,"2020-03-05","VRNA"
119,119,119,119,700,"2020-03-06","VRNA"
119,119,119,119,0,"2020-03-09","VRNA"
119,119,119,119,0,"2020-03-10","VRNA"
119,119,119,119,0,"2020-03-11","VRNA"
119,119,119,119,0,"2020-03-12","VRNA"
119,119,119,119,0,"2020-03-13","VRNA"
119,119,119,119,0,"2020-03-16","VRNA"
119,119,119,119,0,"2020-03-17","VRNA"
119,119,119,119,600,"2020-03-18","VRNA"
119,119,119,119,0,"2020-03-19","VRNA"
119,119,119,119,0,"2020-03-20","VRNA"
119,119,119,119,0,"2020-03-23","VRNA"
119,119,119,119,0,"2020-03-24","VRNA"
119,119,119,119,0,"2020-03-26","VRNA"
119,119,119,119,0,"2020-03-27","VRNA"
119,119,119,119,0,"2020-03-30","VRNA"
119,119,119,119,0,"2020-03-31","VRNA"
119,119,119,119,0,"2020-04-01","VRNA"
119,119,119,119,0,"2020-04-02","VRNA"
111,130,111,130,9600,"2020-04-03","VRNA"
140,140,140,140,100,"2020-04-06","VRNA"
150,150,135,135,300,"2020-04-07","VRNA"
135,135,135,135,100,"2020-04-08","VRNA"
135,135,135,135,100,"2020-04-09","VRNA"
135,135,135,135,100,"2020-04-13","VRNA"
145,145,126,126,1200,"2020-04-14","VRNA"
130,130,130,130,100,"2020-04-15","VRNA"
130,130,130,130,100,"2020-04-16","VRNA"
140,140,140,140,100,"2020-04-17","VRNA"
140,140,140,140,0,"2020-04-20","VRNA"
140,140,140,140,100,"2020-04-21","VRNA"
140,140,140,140,0,"2020-04-22","VRNA"
140,140,140,140,0,"2020-04-23","VRNA"
140,140,140,140,0,"2020-04-24","VRNA"
140,140,140,140,0,"2020-04-27","VRNA"
140,140,140,140,0,"2020-04-28","VRNA"
140,140,140,140,0,"2020-04-29","VRNA"
140,140,140,140,0,"2020-04-30","VRNA"
140,140,131,131,200,"2020-05-04","VRNA"
135,135,135,135,100,"2020-05-05","VRNA"
135,135,135,135,100,"2020-05-06","VRNA"
135,135,135,135,0,"2020-05-08","VRNA"
135,135,135,135,0,"2020-05-11","VRNA"
135,135,135,135,0,"2020-05-12","VRNA"
135,135,135,135,0,"2020-05-13","VRNA"
135,135,135,135,0,"2020-05-14","VRNA"
135,135,135,135,100,"2020-05-15","VRNA"
135,135,135,135,0,"2020-05-18","VRNA"
135,135,135,135,0,"2020-05-19","VRNA"
135,135,135,135,0,"2020-05-20","VRNA"
135,135,135,135,0,"2020-05-26","VRNA"
126,126,126,126,200,"2020-05-27","VRNA"
135,135,135,135,200,"2020-05-28","VRNA"
135,135,126,134,400,"2020-05-29","VRNA"
126,126,126,126,1000,"2020-06-02","VRNA"
135,135,118,118,3700,"2020-06-03","VRNA"
128,128,117,117,8700,"2020-06-04","VRNA"
117,117,117,117,0,"2020-06-05","VRNA"
109,110,109,110,1600,"2020-06-08","VRNA"
108,108,107,107,200,"2020-06-09","VRNA"
100,101,100,100,9200,"2020-06-10","VRNA"
110,110,100,100,200,"2020-06-11","VRNA"
93,98,93,98,200,"2020-06-12","VRNA"
92,93,92,92,10100,"2020-06-15","VRNA"
99,124,86,124,59100,"2020-06-16","VRNA"
124,124,116,116,3300,"2020-06-17","VRNA"
113,116,108,114,40900,"2020-06-18","VRNA"
110,110,107,107,400,"2020-06-19","VRNA"
100,140,100,138,39100,"2020-06-22","VRNA"
135,135,135,135,16900,"2020-06-23","VRNA"
135,135,126,126,7900,"2020-06-24","VRNA"
125,125,118,118,10800,"2020-06-25","VRNA"
110,110,110,110,27400,"2020-06-26","VRNA"
103,103,103,103,12500,"2020-06-29","VRNA"
96,125,96,125,43600,"2020-06-30","VRNA"
125,125,117,117,300,"2020-07-01","VRNA"
114,114,109,109,2700,"2020-07-02","VRNA"
102,108,102,102,15600,"2020-07-03","VRNA"
98,135,96,131,36200,"2020-07-06","VRNA"
131,131,122,122,300,"2020-07-07","VRNA"
131,131,114,114,7700,"2020-07-08","VRNA"
116,118,116,118,1000,"2020-07-09","VRNA"
118,118,118,118,0,"2020-07-10","VRNA"
110,116,110,111,3300,"2020-07-13","VRNA"
105,106,105,105,23800,"2020-07-14","VRNA"
105,110,99,99,25600,"2020-07-15","VRNA"
100,100,100,100,100,"2020-07-16","VRNA"
94,110,94,105,3100,"2020-07-17","VRNA"
100,101,100,101,700,"2020-07-20","VRNA"
100,101,100,101,3700,"2020-07-21","VRNA"
101,120,100,120,8300,"2020-07-22","VRNA"
130,130,112,112,300,"2020-07-23","VRNA"
122,122,105,112,8000,"2020-07-24","VRNA"
122,122,115,115,2600,"2020-07-27","VRNA"
125,125,108,110,4900,"2020-07-28","VRNA"
103,104,103,104,2600,"2020-07-29","VRNA"
103,118,103,118,3800,"2020-07-30","VRNA"
125,125,111,111,3500,"2020-08-03","VRNA"
121,121,111,111,300,"2020-08-04","VRNA"
121,121,105,105,5100,"2020-08-05","VRNA"
115,115,115,115,100,"2020-08-06","VRNA"
115,115,107,107,1000,"2020-08-07","VRNA"
114,114,100,100,5900,"2020-08-10","VRNA"
113,113,105,108,4100,"2020-08-11","VRNA"
112,112,104,104,2400,"2020-08-12","VRNA"
98,99,98,99,1100,"2020-08-13","VRNA"
106,106,99,99,3100,"2020-08-14","VRNA"
99,99,99,99,0,"2020-08-18","VRNA"
93,111,93,100,1200,"2020-08-19","VRNA"
100,100,97,97,900,"2020-08-24","VRNA"
97,97,97,97,0,"2020-08-25","VRNA"
97,97,97,97,3500,"2020-08-26","VRNA"
98,105,98,98,4000,"2020-08-27","VRNA"
109,109,107,109,5100,"2020-08-28","VRNA"
112,112,102,109,15500,"2020-08-31","VRNA"
102,104,102,104,3500,"2020-09-01","VRNA"
104,104,104,104,0,"2020-09-02","VRNA"
104,104,104,104,2200,"2020-09-03","VRNA"
99,99,98,99,5900,"2020-09-04","VRNA"
109,109,100,100,1800,"2020-09-07","VRNA"
109,109,100,100,1200,"2020-09-08","VRNA"
100,100,100,100,10100,"2020-09-09","VRNA"
109,109,99,99,400,"2020-09-10","VRNA"
99,99,99,99,2200,"2020-09-11","VRNA"
107,107,107,107,100,"2020-09-14","VRNA"
107,107,107,107,0,"2020-09-15","VRNA"
107,107,107,107,0,"2020-09-16","VRNA"
107,107,107,107,0,"2020-09-17","VRNA"
107,107,107,107,0,"2020-09-18","VRNA"
105,107,105,107,5000,"2020-09-21","VRNA"
107,107,107,107,0,"2020-09-22","VRNA"
107,107,107,107,0,"2020-09-23","VRNA"
107,107,107,107,0,"2020-09-24","VRNA"
107,107,107,107,0,"2020-09-25","VRNA"
107,107,107,107,200,"2020-09-28","VRNA"
107,107,107,107,0,"2020-09-29","VRNA"
107,107,107,107,0,"2020-09-30","VRNA"
100,104,100,104,200,"2020-10-01","VRNA"
104,104,104,104,2000,"2020-10-02","VRNA"
104,104,104,104,0,"2020-10-05","VRNA"
97,97,97,97,100,"2020-10-06","VRNA"
97,97,97,97,500,"2020-10-07","VRNA"
97,97,97,97,0,"2020-10-08","VRNA"
97,107,97,107,7200,"2020-10-09","VRNA"
100,100,100,100,100,"2020-10-12","VRNA"
107,107,107,107,100,"2020-10-13","VRNA"
117,117,107,107,200,"2020-10-14","VRNA"
107,107,107,107,0,"2020-10-15","VRNA"
107,107,101,101,1100,"2020-10-16","VRNA"
101,101,101,101,0,"2020-10-19","VRNA"
107,107,107,107,500,"2020-10-20","VRNA"
117,117,100,101,9600,"2020-10-21","VRNA"
98,98,98,98,50000,"2020-10-22","VRNA"
98,98,98,98,0,"2020-10-23","VRNA"
95,98,95,98,1100,"2020-10-26","VRNA"
98,103,98,103,2100,"2020-10-27","VRNA"
103,103,103,103,0,"2020-11-02","VRNA"
96,103,96,103,50100,"2020-11-03","VRNA"
103,103,103,103,100,"2020-11-04","VRNA"
103,103,96,96,800,"2020-11-05","VRNA"
97,97,97,97,100,"2020-11-06","VRNA"
96,98,96,96,25300,"2020-11-09","VRNA"
96,96,96,96,0,"2020-11-10","VRNA"
106,110,100,100,10300,"2020-11-11","VRNA"
105,105,93,97,14400,"2020-11-12","VRNA"
97,97,97,97,0,"2020-11-13","VRNA"
95,105,95,105,700,"2020-11-16","VRNA"
105,105,105,105,0,"2020-11-17","VRNA"
104,105,104,105,2800,"2020-11-18","VRNA"
99,99,99,99,100,"2020-11-19","VRNA"
95,103,95,95,1000,"2020-11-20","VRNA"
95,95,95,95,20100,"2020-11-23","VRNA"
93,95,93,94,1800,"2020-11-24","VRNA"
94,94,94,94,1000,"2020-11-25","VRNA"
94,94,94,94,0,"2020-11-26","VRNA"
95,95,95,95,1700,"2020-11-27","VRNA"
105,105,105,105,1000,"2020-11-30","VRNA"
115,115,98,98,1200,"2020-12-01","VRNA"
98,105,98,105,300,"2020-12-02","VRNA"
105,105,98,98,600,"2020-12-03","VRNA"
98,98,98,98,0,"2020-12-04","VRNA"
105,105,105,105,500,"2020-12-07","VRNA"
105,105,104,104,33800,"2020-12-08","VRNA"
104,104,104,104,0,"2020-12-10","VRNA"
104,104,104,104,0,"2020-12-11","VRNA"
104,104,104,104,0,"2020-12-14","VRNA"
104,104,104,104,0,"2020-12-15","VRNA"
104,104,104,104,0,"2020-12-16","VRNA"
104,104,104,104,0,"2020-12-17","VRNA"
97,104,97,104,600,"2020-12-18","VRNA"
100,100,100,100,300,"2020-12-21","VRNA"
100,100,100,100,0,"2020-12-22","VRNA"
100,100,100,100,0,"2020-12-23","VRNA"
100,100,100,100,1400,"2020-12-28","VRNA"
100,100,100,100,0,"2020-12-29","VRNA"
100,104,100,104,1200,"2020-12-30","VRNA"
104,104,104,104,0,"2021-01-04","VRNA"
104,104,104,104,0,"2021-01-05","VRNA"
104,104,104,104,100,"2021-01-06","VRNA"
104,104,97,98,14900,"2021-01-07","VRNA"
98,98,98,98,1000,"2021-01-08","VRNA"
98,101,98,101,300,"2021-01-11","VRNA"
97,97,97,97,100,"2021-01-12","VRNA"
102,102,101,101,1900,"2021-01-13","VRNA"
101,102,101,102,2300,"2021-01-14","VRNA"
102,102,101,101,500,"2021-01-15","VRNA"
101,101,101,101,500,"2021-01-18","VRNA"
101,101,101,101,0,"2021-01-19","VRNA"
94,100,94,100,41700,"2021-01-20","VRNA"
100,100,100,100,0,"2021-01-21","VRNA"
100,100,100,100,200,"2021-01-22","VRNA"
95,95,95,95,500,"2021-01-25","VRNA"
95,95,95,95,0,"2021-01-26","VRNA"
95,95,95,95,100,"2021-01-27","VRNA"
101,101,96,96,1100,"2021-01-28","VRNA"
101,101,97,97,1000,"2021-01-29","VRNA"
101,102,99,99,400,"2021-02-01","VRNA"
96,96,96,96,100,"2021-02-02","VRNA"
96,96,96,96,0,"2021-02-03","VRNA"
96,104,95,104,1600,"2021-02-04","VRNA"
104,104,104,104,4300,"2021-02-05","VRNA"
100,100,100,100,400,"2021-02-08","VRNA"
100,100,100,100,100,"2021-02-09","VRNA"
100,100,100,100,500,"2021-02-10","VRNA"
100,100,97,99,300,"2021-02-11","VRNA"
99,99,97,98,4700,"2021-02-15","VRNA"
105,105,99,100,9000,"2021-02-16","VRNA"
100,100,94,98,5200,"2021-02-17","VRNA"
96,97,94,96,3600,"2021-02-18","VRNA"
97,97,96,96,500,"2021-02-19","VRNA"
97,97,94,95,3200,"2021-02-22","VRNA"
100,115,95,115,146100,"2021-02-23","VRNA"
125,125,107,107,156900,"2021-02-24","VRNA"
111,111,103,110,13800,"2021-02-25","VRNA"
110,110,103,109,4500,"2021-02-26","VRNA"
102,109,102,108,18700,"2021-03-01","VRNA"
111,111,101,107,32900,"2021-03-02","VRNA"
107,107,100,103,26700,"2021-03-03","VRNA"
105,106,101,105,9500,"2021-03-04","VRNA"
106,106,100,100,6600,"2021-03-05","VRNA"
104,135,104,135,1244500,"2021-03-08","VRNA"
140,182,140,182,2241200,"2021-03-09","VRNA"
185,244,170,170,14014200,"2021-03-10","VRNA"
160,160,159,159,270100,"2021-03-12","VRNA"
155,159,148,148,207200,"2021-03-15","VRNA"
138,138,138,138,9000,"2021-03-16","VRNA"
138,175,129,136,1732300,"2021-03-17","VRNA"
136,145,127,127,165000,"2021-03-18","VRNA"
127,127,119,119,173900,"2021-03-19","VRNA"
111,121,111,111,441800,"2021-03-22","VRNA"
113,113,104,104,315500,"2021-03-23","VRNA"
100,140,100,108,3986800,"2021-03-24","VRNA"
110,141,109,132,9228200,"2021-03-25","VRNA"
135,164,123,128,6391300,"2021-03-26","VRNA"
128,128,120,121,658000,"2021-03-29","VRNA"
121,137,117,122,2737200,"2021-03-30","VRNA"
130,130,120,126,987700,"2021-03-31","VRNA"
129,129,119,124,142000,"2021-04-01","VRNA"
118,129,116,119,2530300,"2021-04-05","VRNA"
119,125,117,117,104300,"2021-04-06","VRNA"
117,117,112,117,161400,"2021-04-07","VRNA"
112,125,112,116,224400,"2021-04-08","VRNA"
116,122,110,118,330300,"2021-04-09","VRNA"
118,121,112,112,58900,"2021-04-12","VRNA"
112,124,106,110,228000,"2021-04-13","VRNA"
110,113,105,105,125400,"2021-04-14","VRNA"
106,139,106,123,6491500,"2021-04-15","VRNA"
123,166,115,166,5506400,"2021-04-16","VRNA"
176,214,155,155,10262000,"2021-04-19","VRNA"
145,152,145,145,146700,"2021-04-20","VRNA"
135,135,135,135,221600,"2021-04-21","VRNA"
135,140,126,129,1565100,"2021-04-22","VRNA"
125,135,125,128,715400,"2021-04-23","VRNA"
125,134,120,131,1515100,"2021-04-26","VRNA"
131,131,124,125,432300,"2021-04-27","VRNA"
122,134,122,123,741400,"2021-04-28","VRNA"
124,131,122,126,475700,"2021-04-29","VRNA"
124,137,124,135,1698100,"2021-04-30","VRNA"
135,149,130,130,1918000,"2021-05-03","VRNA"
135,175,133,175,7170200,"2021-05-04","VRNA"
196,220,163,163,25418700,"2021-05-05","VRNA"
162,162,152,152,919800,"2021-05-06","VRNA"
150,154,142,150,1639300,"2021-05-07","VRNA"
150,152,140,144,1116500,"2021-05-10","VRNA"
144,190,139,168,18848800,"2021-05-11","VRNA"
169,210,168,173,16179200,"2021-05-17","VRNA"
175,184,161,161,1432200,"2021-05-18","VRNA"
161,166,150,152,1582500,"2021-05-19","VRNA"
152,180,150,164,7369300,"2021-05-20","VRNA"
169,173,154,160,1897500,"2021-05-21","VRNA"
161,178,156,167,2229700,"2021-05-24","VRNA"
167,177,165,173,1953900,"2021-05-25","VRNA"
175,176,170,171,1314200,"2021-05-27","VRNA"
174,175,169,174,932800,"2021-05-28","VRNA"
170,174,166,167,908900,"2021-05-31","VRNA"
167,174,164,170,618200,"2021-06-02","VRNA"
172,173,170,171,425700,"2021-06-03","VRNA"
171,230,169,230,7839700,"2021-06-04","VRNA"
234,244,214,214,7708600,"2021-06-07","VRNA"
200,212,200,200,474000,"2021-06-08","VRNA"
186,187,186,186,1126500,"2021-06-09","VRNA"
175,198,173,186,4417400,"2021-06-10","VRNA"
186,187,179,181,1297500,"2021-06-11","VRNA"
182,184,175,176,1617400,"2021-06-14","VRNA"
176,190,172,172,3190000,"2021-06-15","VRNA"
172,172,160,160,2159600,"2021-06-16","VRNA"
160,163,152,157,588600,"2021-06-17","VRNA"
157,191,147,153,4612100,"2021-06-18","VRNA"
153,153,143,143,2273000,"2021-06-21","VRNA"
140,142,133,134,1283000,"2021-06-22","VRNA"
133,146,130,135,1435000,"2021-06-23","VRNA"
127,142,127,140,904000,"2021-06-24","VRNA"
131,144,131,141,814800,"2021-06-25","VRNA"
132,143,132,138,308900,"2021-06-28","VRNA"
129,138,129,132,186800,"2021-06-29","VRNA"
124,138,124,133,195800,"2021-06-30","VRNA"
131,139,131,135,308200,"2021-07-01","VRNA"
135,135,128,131,290900,"2021-07-02","VRNA"
130,131,122,122,571700,"2021-07-05","VRNA"
122,130,122,126,132300,"2021-07-06","VRNA"
122,126,118,124,293800,"2021-07-07","VRNA"
124,126,120,125,475600,"2021-07-08","VRNA"
125,160,124,139,22448300,"2021-07-09","VRNA"
140,145,130,140,4558400,"2021-07-12","VRNA"
141,144,135,140,2542700,"2021-07-13","VRNA"
139,143,136,138,1782200,"2021-07-14","VRNA"
138,140,133,135,921900,"2021-07-15","VRNA"
135,138,132,135,393700,"2021-07-16","VRNA"
138,138,132,132,739500,"2021-07-19","VRNA"
132,138,132,133,301900,"2021-07-21","VRNA"
132,138,132,132,1263100,"2021-07-22","VRNA"
132,134,131,133,485100,"2021-07-23","VRNA"
133,134,126,130,977800,"2021-07-26","VRNA"
130,130,124,125,713100,"2021-07-27","VRNA"
125,136,122,130,1815100,"2021-07-28","VRNA"
130,132,125,125,558300,"2021-07-29","VRNA"
125,128,122,126,149600,"2021-07-30","VRNA"
123,129,123,127,148800,"2021-08-02","VRNA"
127,128,124,126,153700,"2021-08-03","VRNA"
126,126,122,124,344400,"2021-08-04","VRNA"
122,128,122,127,451900,"2021-08-05","VRNA"
128,128,123,127,324700,"2021-08-06","VRNA"
127,127,122,124,647400,"2021-08-09","VRNA"
124,127,123,126,129900,"2021-08-10","VRNA"
125,125,120,123,365200,"2021-08-12","VRNA"
121,125,121,124,30800,"2021-08-13","VRNA"
123,123,121,121,85900,"2021-08-16","VRNA"
121,121,114,119,676700,"2021-08-18","VRNA"
117,122,112,117,207400,"2021-08-19","VRNA"
117,120,116,120,71600,"2021-08-20","VRNA"
118,123,112,118,232400,"2021-08-23","VRNA"
118,118,115,115,470200,"2021-08-24","VRNA"
124,124,115,120,664900,"2021-08-25","VRNA"
119,125,117,119,129600,"2021-08-26","VRNA"
119,135,115,120,1536800,"2021-08-27","VRNA"
120,124,118,121,299100,"2021-08-30","VRNA"
121,123,121,123,191000,"2021-08-31","VRNA"
125,130,123,127,881900,"2021-09-01","VRNA"
131,131,125,127,445800,"2021-09-02","VRNA"
127,134,127,128,1541100,"2021-09-03","VRNA"
129,144,125,129,5792400,"2021-09-06","VRNA"
128,138,125,127,7488700,"2021-09-07","VRNA"
130,131,125,127,588400,"2021-09-08","VRNA"
127,128,122,123,727500,"2021-09-09","VRNA"
124,125,121,124,327300,"2021-09-10","VRNA"
128,128,123,124,284100,"2021-09-13","VRNA"
123,131,123,130,561200,"2021-09-14","VRNA"
130,133,127,129,333600,"2021-09-15","VRNA"
128,131,121,128,231800,"2021-09-16","VRNA"
128,130,126,129,212200,"2021-09-17","VRNA"
130,130,125,128,52400,"2021-09-20","VRNA"
125,128,125,127,166000,"2021-09-21","VRNA"
126,131,122,127,1759900,"2021-09-22","VRNA"
126,127,124,127,1770300,"2021-09-23","VRNA"
125,127,123,123,609900,"2021-09-24","VRNA"
122,155,122,139,10283600,"2021-09-27","VRNA"
135,187,130,182,14268400,"2021-09-28","VRNA"
192,192,170,170,971300,"2021-09-29","VRNA"
160,170,159,159,2541600,"2021-09-30","VRNA"
150,158,148,148,2132200,"2021-10-01","VRNA"
148,153,141,150,1144500,"2021-10-04","VRNA"
150,150,140,145,938900,"2021-10-05","VRNA"
146,149,141,147,398300,"2021-10-06","VRNA"
147,147,142,145,45100,"2021-10-07","VRNA"
144,144,142,144,197700,"2021-10-08","VRNA"
144,146,143,143,281900,"2021-10-11","VRNA"
143,144,141,141,87300,"2021-10-12","VRNA"
143,143,138,142,189900,"2021-10-13","VRNA"
140,142,139,142,94600,"2021-10-14","VRNA"
140,143,140,141,63300,"2021-10-15","VRNA"
143,145,140,141,60500,"2021-10-18","VRNA"
140,149,140,147,210800,"2021-10-19","VRNA"
147,149,143,147,230000,"2021-10-21","VRNA"
147,198,146,198,19299600,"2021-10-22","VRNA"
204,210,185,185,1763200,"2021-10-25","VRNA"
184,184,173,173,2572700,"2021-10-26","VRNA"
173,180,161,163,4415800,"2021-10-27","VRNA"
163,167,157,167,1764200,"2021-10-28","VRNA"
168,224,159,200,6782800,"2021-10-29","VRNA"
200,218,186,188,1405300,"2021-11-01","VRNA"
186,186,175,175,6046400,"2021-11-02","VRNA"
180,210,176,183,19404700,"2021-11-03","VRNA"
183,185,171,173,3518800,"2021-11-04","VRNA"
173,176,165,172,1085800,"2021-11-05","VRNA"
171,210,165,175,21241700,"2021-11-08","VRNA"
177,180,171,176,2409600,"2021-11-09","VRNA"
176,198,175,185,32668100,"2021-11-10","VRNA"
184,188,177,179,2141300,"2021-11-11","VRNA"
179,185,176,182,6993200,"2021-11-12","VRNA"
182,184,171,182,2215000,"2021-11-15","VRNA"
184,184,177,178,1319600,"2021-11-16","VRNA"
178,183,177,177,1272000,"2021-11-17","VRNA"
177,180,173,180,2041000,"2021-11-18","VRNA"
181,195,180,186,8319900,"2021-11-19","VRNA"
190,250,181,208,94476300,"2021-11-22","VRNA"
204,236,194,218,65827800,"2021-11-23","VRNA"
220,222,210,218,8920000,"2021-11-24","VRNA"
222,234,214,224,21223600,"2021-11-25","VRNA"
224,226,212,212,5794000,"2021-11-26","VRNA"
214,214,198,198,8519300,"2021-11-29","VRNA"
198,208,185,185,19698100,"2021-11-30","VRNA"
184,187,173,173,5621700,"2021-12-01","VRNA"
173,177,161,161,3267000,"2021-12-02","VRNA"
170,173,155,167,6683700,"2021-12-03","VRNA"
167,173,165,166,1701700,"2021-12-06","VRNA"
166,195,166,194,27960400,"2021-12-07","VRNA"
194,220,183,196,42539600,"2021-12-08","VRNA"
196,196,183,183,7270400,"2021-12-09","VRNA"
182,186,172,181,7588600,"2021-12-10","VRNA"
181,189,175,181,17203500,"2021-12-13","VRNA"
181,188,176,182,18203000,"2021-12-14","VRNA"
183,186,179,179,4860400,"2021-12-15","VRNA"
181,182,172,172,5472300,"2021-12-16","VRNA"
172,184,172,177,12580700,"2021-12-17","VRNA"
177,180,172,176,8073000,"2021-12-20","VRNA"
181,181,174,174,4046100,"2021-12-21","VRNA"
174,179,172,173,5370900,"2021-12-22","VRNA"
173,174,164,164,4450100,"2021-12-23","VRNA"
164,168,160,160,2349000,"2021-12-24","VRNA"
159,166,155,164,1687700,"2021-12-27","VRNA"
164,166,161,161,587900,"2021-12-28","VRNA"
163,163,157,158,1276300,"2021-12-29","VRNA"
158,160,148,150,3007800,"2021-12-30","VRNA"
150,151,142,147,715800,"2022-01-03","VRNA"
147,160,147,160,1806900,"2022-01-04","VRNA"
161,162,152,154,1120600,"2022-01-05","VRNA"
154,165,149,150,3768100,"2022-01-06","VRNA"
150,155,149,151,415000,"2022-01-07","VRNA"
151,152,146,148,356500,"2022-01-10","VRNA"
148,148,141,141,678300,"2022-01-11","VRNA"
144,144,133,133,1644800,"2022-01-12","VRNA"
133,134,126,133,794800,"2022-01-13","VRNA"
137,143,132,135,759900,"2022-01-14","VRNA"
135,135,130,133,371200,"2022-01-17","VRNA"
134,134,126,127,729900,"2022-01-18","VRNA"
127,133,125,130,1098100,"2022-01-19","VRNA"
130,138,128,130,1504800,"2022-01-20","VRNA"
130,133,130,131,491300,"2022-01-21","VRNA"
132,134,129,131,1045600,"2022-01-24","VRNA"
131,131,127,128,368400,"2022-01-25","VRNA"
130,130,125,128,645000,"2022-01-26","VRNA"
128,139,125,139,2943600,"2022-01-27","VRNA"
141,141,130,131,2564000,"2022-01-28","VRNA"
131,137,126,131,1017400,"2022-01-31","VRNA"
130,132,128,131,115500,"2022-02-02","VRNA"
131,132,126,130,371400,"2022-02-03","VRNA"
130,132,126,131,361400,"2022-02-04","VRNA"
131,131,128,130,218500,"2022-02-07","VRNA"
129,132,127,131,303200,"2022-02-08","VRNA"
131,133,128,130,483300,"2022-02-09","VRNA"
132,132,128,129,558900,"2022-02-10","VRNA"
130,130,128,128,423200,"2022-02-11","VRNA"
130,132,127,128,547800,"2022-02-14","VRNA"
128,130,126,128,442100,"2022-02-15","VRNA"
128,129,127,128,46700,"2022-02-16","VRNA"
130,130,127,128,102400,"2022-02-17","VRNA"
128,129,125,127,267200,"2022-02-18","VRNA"
127,127,125,127,397800,"2022-02-21","VRNA"
127,128,124,127,379000,"2022-02-22","VRNA"
127,133,125,130,2276100,"2022-02-23","VRNA"
130,130,121,121,951700,"2022-02-24","VRNA"
120,121,113,116,1019600,"2022-02-25","VRNA"
116,123,113,115,688600,"2022-03-01","VRNA"
116,121,114,120,1746200,"2022-03-02","VRNA"
120,120,112,113,1093300,"2022-03-04","VRNA"
113,116,106,108,1200100,"2022-03-07","VRNA"
108,110,102,105,216700,"2022-03-08","VRNA"
105,110,102,104,626100,"2022-03-09","VRNA"
106,109,103,104,415900,"2022-03-10","VRNA"
109,109,104,105,101700,"2022-03-11","VRNA"
105,119,105,108,1715900,"2022-03-14","VRNA"
115,115,108,108,387500,"2022-03-15","VRNA"
109,113,106,110,293300,"2022-03-16","VRNA"
111,111,106,106,303700,"2022-03-17","VRNA"
106,125,105,114,11980100,"2022-03-18","VRNA"
115,115,110,112,852200,"2022-03-21","VRNA"
112,122,110,116,2865700,"2022-03-22","VRNA"
118,119,115,117,916400,"2022-03-23","VRNA"
117,119,115,119,496300,"2022-03-24","VRNA"
118,118,115,117,134000,"2022-03-25","VRNA"
117,117,113,116,292800,"2022-03-28","VRNA"
116,117,114,116,193100,"2022-03-29","VRNA"
116,116,114,114,130500,"2022-03-30","VRNA"
113,119,113,116,337600,"2022-03-31","VRNA"
116,118,113,116,226700,"2022-04-01","VRNA"
117,117,113,115,86600,"2022-04-04","VRNA"
114,115,113,114,156600,"2022-04-05","VRNA"
113,116,113,115,170200,"2022-04-06","VRNA"
114,128,113,115,9233200,"2022-04-07","VRNA"
116,116,114,115,440300,"2022-04-08","VRNA"
114,117,112,112,261800,"2022-04-11","VRNA"
113,115,111,114,83800,"2022-04-12","VRNA"
112,116,109,114,195900,"2022-04-13","VRNA"
113,114,107,110,694800,"2022-04-14","VRNA"
110,114,106,109,953600,"2022-04-18","VRNA"
106,110,106,109,84200,"2022-04-19","VRNA"
111,117,107,111,1603800,"2022-04-20","VRNA"
111,116,109,111,593100,"2022-04-21","VRNA"
110,114,110,113,842300,"2022-04-22","VRNA"
113,114,110,110,299500,"2022-04-25","VRNA"
112,113,107,110,237500,"2022-04-26","VRNA"
112,112,108,109,71300,"2022-04-27","VRNA"
107,111,106,108,155600,"2022-04-28","VRNA"
111,111,108,109,2600,"2022-05-09","VRNA"
108,108,102,102,878000,"2022-05-10","VRNA"
102,104,101,101,219200,"2022-05-11","VRNA"
102,105,100,101,431100,"2022-05-12","VRNA"
102,102,100,101,305500,"2022-05-13","VRNA"
101,105,100,102,287700,"2022-05-17","VRNA"
102,103,100,102,201400,"2022-05-18","VRNA"
101,104,101,101,524400,"2022-05-19","VRNA"
102,103,100,101,108700,"2022-05-20","VRNA"
102,103,100,103,91500,"2022-05-23","VRNA"
103,103,100,101,59000,"2022-05-24","VRNA"
101,107,99,107,1171800,"2022-05-25","VRNA"
110,111,107,107,1045900,"2022-05-27","VRNA"
110,111,107,108,403700,"2022-05-30","VRNA"
108,113,101,106,1328400,"2022-05-31","VRNA"
106,109,106,108,266500,"2022-06-02","VRNA"
108,110,106,109,402100,"2022-06-03","VRNA"
109,110,108,110,371600,"2022-06-06","VRNA"
109,116,108,114,2062800,"2022-06-07","VRNA"
114,115,110,110,969800,"2022-06-08","VRNA"
109,111,107,109,678700,"2022-06-09","VRNA"
109,128,108,120,20641100,"2022-06-10","VRNA"
121,121,112,112,3938000,"2022-06-13","VRNA"
109,111,105,108,1533600,"2022-06-14","VRNA"
108,112,103,107,925700,"2022-06-15","VRNA"
102,110,102,108,291800,"2022-06-16","VRNA"
101,110,101,107,211900,"2022-06-17","VRNA"
102,107,100,104,555900,"2022-06-20","VRNA"
106,113,103,105,913200,"2022-06-21","VRNA"
103,107,103,106,340500,"2022-06-22","VRNA"
103,108,103,104,95000,"2022-06-23","VRNA"
104,108,103,103,229700,"2022-06-24","VRNA"
105,107,104,107,89900,"2022-06-27","VRNA"
107,109,104,107,86100,"2022-06-28","VRNA"
106,109,106,106,74100,"2022-06-29","VRNA"
104,108,104,106,52600,"2022-06-30","VRNA"
106,108,101,104,123900,"2022-07-01","VRNA"
104,104,100,101,381500,"2022-07-04","VRNA"
103,108,100,105,861700,"2022-07-05","VRNA"
105,105,101,102,150500,"2022-07-06","VRNA"
102,105,100,104,53800,"2022-07-07","VRNA"
104,108,102,104,275200,"2022-07-08","VRNA"
104,105,101,105,46400,"2022-07-11","VRNA"
104,105,103,105,15600,"2022-07-12","VRNA"
105,105,103,104,133700,"2022-07-13","VRNA"
104,108,102,108,69800,"2022-07-14","VRNA"
106,106,103,105,25700,"2022-07-15","VRNA"
105,105,103,104,169900,"2022-07-18","VRNA"
104,105,102,105,48600,"2022-07-19","VRNA"
106,106,105,105,76500,"2022-07-20","VRNA"
105,106,103,105,80300,"2022-07-21","VRNA"
108,108,104,104,65700,"2022-07-22","VRNA"
104,107,103,105,58900,"2022-07-25","VRNA"
105,105,104,104,11200,"2022-07-26","VRNA"
103,105,103,104,68400,"2022-07-27","VRNA"
103,105,102,105,96900,"2022-07-28","VRNA"
104,110,104,107,588800,"2022-07-29","VRNA"
107,110,105,106,121600,"2022-08-01","VRNA"
105,106,104,106,138400,"2022-08-02","VRNA"
106,106,103,105,144300,"2022-08-03","VRNA"
106,106,104,105,94700,"2022-08-04","VRNA"
105,106,104,105,462200,"2022-08-05","VRNA"
104,106,104,105,66400,"2022-08-08","VRNA"
105,106,105,106,94600,"2022-08-09","VRNA"
104,106,104,104,71900,"2022-08-10","VRNA"
104,105,103,105,8600,"2022-08-11","VRNA"
105,105,104,105,61000,"2022-08-12","VRNA"
105,105,104,105,264400,"2022-08-15","VRNA"
106,107,105,107,182000,"2022-08-16","VRNA"
107,107,103,105,220400,"2022-08-18","VRNA"
105,106,103,106,120100,"2022-08-19","VRNA"
105,106,102,106,926400,"2022-08-22","VRNA"
105,106,102,105,409200,"2022-08-23","VRNA"
104,109,102,104,370300,"2022-08-24","VRNA"
106,106,103,106,58700,"2022-08-25","VRNA"
106,106,104,105,153000,"2022-08-26","VRNA"
105,110,103,107,794500,"2022-08-29","VRNA"
109,120,107,109,11429300,"2022-08-30","VRNA"
110,126,109,124,24909400,"2022-08-31","VRNA"
128,128,116,116,9700700,"2022-09-01","VRNA"
116,118,111,116,2787100,"2022-09-02","VRNA"
111,135,111,120,11413200,"2022-09-05","VRNA"
120,147,117,137,66876200,"2022-09-06","VRNA"
137,139,128,128,7367200,"2022-09-07","VRNA"
121,146,121,145,37413100,"2022-09-08","VRNA"
148,148,135,135,10446600,"2022-09-09","VRNA"
127,139,126,134,5630100,"2022-09-12","VRNA"
127,139,127,132,4840800,"2022-09-13","VRNA"
128,134,128,131,861300,"2022-09-14","VRNA"
126,142,126,137,7002500,"2022-09-15","VRNA"
140,148,129,130,19889700,"2022-09-16","VRNA"
122,128,122,122,2901900,"2022-09-19","VRNA"
115,126,114,119,3701200,"2022-09-20","VRNA"
115,148,115,144,63155200,"2022-09-21","VRNA"
146,147,134,139,25248700,"2022-09-22","VRNA"
138,142,130,130,9907700,"2022-09-23","VRNA"
125,134,125,131,3300500,"2022-09-26","VRNA"
131,144,130,133,17577500,"2022-09-27","VRNA"
134,143,132,135,19964200,"2022-09-28","VRNA"
136,139,126,128,7776300,"2022-09-29","VRNA"
128,128,120,120,3802500,"2022-09-30","VRNA"
122,125,117,120,1128000,"2022-10-03","VRNA"
117,126,115,121,3190400,"2022-10-04","VRNA"
122,129,121,125,3277800,"2022-10-05","VRNA"
125,129,125,126,1338900,"2022-10-06","VRNA"
130,130,120,124,2878500,"2022-10-07","VRNA"
122,124,120,121,534400,"2022-10-10","VRNA"
123,123,119,121,671200,"2022-10-11","VRNA"
119,121,114,116,2723300,"2022-10-12","VRNA"
116,116,108,109,3063500,"2022-10-13","VRNA"
108,113,107,110,633300,"2022-10-14","VRNA"
106,110,103,103,1813600,"2022-10-17","VRNA"
103,106,103,105,504400,"2022-10-18","VRNA"
105,112,103,109,1445800,"2022-10-19","VRNA"
109,114,106,111,887100,"2022-10-20","VRNA"
110,114,109,114,707900,"2022-10-21","VRNA"
114,120,114,120,1645500,"2022-10-24","VRNA"
121,122,117,119,437300,"2022-10-25","VRNA"
117,117,112,113,813900,"2022-10-26","VRNA"
114,117,113,114,587200,"2022-10-27","VRNA"
114,116,113,114,361700,"2022-10-28","VRNA"
114,128,113,126,24160800,"2022-10-31","VRNA"
127,127,118,120,5269200,"2022-11-01","VRNA"
114,122,114,120,1808600,"2022-11-02","VRNA"
113,130,112,121,14438400,"2022-11-03","VRNA"
116,125,116,121,1868600,"2022-11-04","VRNA"
120,126,117,125,8247600,"2022-11-07","VRNA"
168,168,121,121,7101700,"2022-11-08","VRNA"
115,124,115,118,3623900,"2022-11-09","VRNA"
120,123,116,117,3048500,"2022-11-10","VRNA"
110,119,110,115,2034300,"2022-11-11","VRNA"
112,120,112,118,786800,"2022-11-14","VRNA"
115,125,115,121,10991100,"2022-11-15","VRNA"
114,125,114,119,7181000,"2022-11-16","VRNA"
119,120,116,118,1753500,"2022-11-17","VRNA"
118,118,116,118,760500,"2022-11-18","VRNA"
110,118,110,118,268100,"2022-11-21","VRNA"
116,127,116,119,10555700,"2022-11-22","VRNA"
117,120,117,119,1371700,"2022-11-23","VRNA"
119,122,117,118,1131600,"2022-11-24","VRNA"
121,121,118,120,828300,"2022-11-25","VRNA"
120,120,117,118,1025400,"2022-11-28","VRNA"
125,127,119,119,7313100,"2022-11-29","VRNA"
121,121,118,118,789900,"2022-11-30","VRNA"
118,121,118,120,406300,"2022-12-01","VRNA"
120,120,117,118,981200,"2022-12-02","VRNA"
117,119,117,117,345300,"2022-12-05","VRNA"
117,119,115,117,414200,"2022-12-06","VRNA"
117,117,112,113,405600,"2022-12-07","VRNA"
115,115,106,108,1230600,"2022-12-08","VRNA"
109,112,108,111,316300,"2022-12-09","VRNA"
113,115,111,112,227800,"2022-12-12","VRNA"
113,116,111,114,427700,"2022-12-13","VRNA"
112,113,109,110,559400,"2022-12-14","VRNA"
112,112,109,109,110200,"2022-12-15","VRNA"
111,111,109,110,85100,"2022-12-16","VRNA"
110,112,107,112,98900,"2022-12-19","VRNA"
110,112,108,108,257400,"2022-12-20","VRNA"
111,112,109,110,116200,"2022-12-21","VRNA"
110,112,109,110,106100,"2022-12-22","VRNA"
110,110,106,109,511100,"2022-12-23","VRNA"
108,111,105,109,224600,"2022-12-26","VRNA"
109,109,106,109,123900,"2022-12-27","VRNA"
107,109,105,105,177000,"2022-12-28","VRNA"
110,110,106,107,38500,"2022-12-29","VRNA"
104,107,102,103,623000,"2022-12-30","VRNA"
103,106,102,105,58300,"2023-01-02","VRNA"
103,107,103,106,43500,"2023-01-03","VRNA"
103,105,103,104,128500,"2023-01-04","VRNA"
104,104,100,100,770200,"2023-01-05","VRNA"
100,102,98,99,264000,"2023-01-06","VRNA"
98,105,97,99,459600,"2023-01-09","VRNA"
100,100,97,98,151500,"2023-01-10","VRNA"
98,98,95,95,220000,"2023-01-11","VRNA"
95,96,94,96,123400,"2023-01-12","VRNA"
96,96,92,95,613500,"2023-01-13","VRNA"
95,100,92,100,410000,"2023-01-16","VRNA"
103,104,96,99,1035600,"2023-01-17","VRNA"
98,105,97,101,1094800,"2023-01-18","VRNA"
100,101,97,101,659800,"2023-01-19","VRNA"
100,101,99,100,161600,"2023-01-20","VRNA"
100,101,100,100,61400,"2023-01-24","VRNA"
99,100,97,98,137300,"2023-01-25","VRNA"
98,100,98,99,39900,"2023-01-26","VRNA"
98,100,93,95,831600,"2023-01-27","VRNA"
96,100,96,97,897900,"2023-01-30","VRNA"
96,98,95,95,121000,"2023-01-31","VRNA"
96,98,95,96,291200,"2023-02-01","VRNA"
95,98,95,98,143200,"2023-02-02","VRNA"
98,99,96,98,166500,"2023-02-03","VRNA"
97,101,97,100,291700,"2023-02-06","VRNA"
100,100,97,99,293100,"2023-02-07","VRNA"
97,99,96,97,70800,"2023-02-08","VRNA"
96,99,96,98,63500,"2023-02-09","VRNA"
97,98,95,96,515400,"2023-02-10","VRNA"
96,98,95,96,75500,"2023-02-13","VRNA"
96,97,95,96,28000,"2023-02-14","VRNA"
96,98,95,96,61400,"2023-02-15","VRNA"
96,98,95,98,1700,"2023-02-16","VRNA"
98,98,96,98,40400,"2023-02-17","VRNA"
97,98,95,98,116000,"2023-02-20","VRNA"
98,113,98,107,7436800,"2023-02-21","VRNA"
107,111,102,105,1587800,"2023-02-22","VRNA"
105,107,103,105,401400,"2023-02-23","VRNA"
105,110,103,109,774100,"2023-02-24","VRNA"
109,113,108,110,488000,"2023-02-27","VRNA"
112,112,103,107,428000,"2023-02-28","VRNA"
106,107,101,106,884200,"2023-03-01","VRNA"
106,106,103,106,402000,"2023-03-02","VRNA"
106,111,105,107,365600,"2023-03-03","VRNA"
104,110,102,106,272300,"2023-03-06","VRNA"
106,107,103,105,112700,"2023-03-07","VRNA"
105,106,103,104,283700,"2023-03-08","VRNA"
104,109,102,106,2857300,"2023-03-09","VRNA"
106,108,105,105,522200,"2023-03-10","VRNA"
105,106,101,104,621400,"2023-03-13","VRNA"
104,104,97,98,1140400,"2023-03-14","VRNA"
96,100,95,99,522200,"2023-03-15","VRNA"
94,99,94,98,196800,"2023-03-16","VRNA"
95,98,95,98,90200,"2023-03-17","VRNA"
96,97,92,94,1032900,"2023-03-20","VRNA"
96,98,95,96,81600,"2023-03-21","VRNA"
95,98,92,95,648300,"2023-03-24","VRNA"
95,95,90,92,950700,"2023-03-27","VRNA"
92,92,88,90,401400,"2023-03-28","VRNA"
90,92,89,91,246100,"2023-03-29","VRNA"
91,93,91,91,116000,"2023-03-30","VRNA"
93,94,91,91,105400,"2023-03-31","VRNA"
91,92,88,91,145500,"2023-04-03","VRNA"
91,93,88,92,70200,"2023-04-04","VRNA"
94,94,89,92,387000,"2023-04-05","VRNA"
88,94,88,92,297400,"2023-04-06","VRNA"
90,112,90,106,35796800,"2023-04-10","VRNA"
108,112,99,99,6738700,"2023-04-11","VRNA"
100,100,94,97,2476800,"2023-04-12","VRNA"
94,102,94,98,5440500,"2023-04-13","VRNA"
98,99,92,93,1647100,"2023-04-14","VRNA"
92,93,90,91,738300,"2023-04-17","VRNA"
93,94,90,91,821500,"2023-04-18","VRNA"
92,93,90,91,328700,"2023-04-26","VRNA"
91,92,90,92,282000,"2023-04-27","VRNA"
92,92,90,92,547300,"2023-04-28","VRNA"
90,92,90,91,357400,"2023-05-02","VRNA"
91,95,90,92,1862900,"2023-05-03","VRNA"
92,93,91,92,213200,"2023-05-04","VRNA"
93,93,90,90,311800,"2023-05-05","VRNA"
90,92,90,92,42600,"2023-05-08","VRNA"
90,92,90,91,56300,"2023-05-09","VRNA"
91,91,90,90,129300,"2023-05-10","VRNA"
92,93,90,91,119600,"2023-05-11","VRNA"
92,92,90,91,101500,"2023-05-12","VRNA"
91,92,89,91,477500,"2023-05-15","VRNA"
91,92,89,91,138000,"2023-05-16","VRNA"
90,91,89,90,216500,"2023-05-17","VRNA"
90,91,87,91,496500,"2023-05-19","VRNA"
91,91,89,91,168700,"2023-05-22","VRNA"
90,97,89,92,1569100,"2023-05-23","VRNA"
92,94,92,93,283300,"2023-05-24","VRNA"
93,94,92,92,231200,"2023-05-25","VRNA"
92,96,92,93,436200,"2023-05-26","VRNA"
92,95,92,94,37100,"2023-05-29","VRNA"
94,95,93,94,735100,"2023-05-30","VRNA"
94,94,93,93,2053200,"2023-05-31","VRNA"
94,96,92,93,13184600,"2023-06-05","VRNA"
92,93,92,92,495000,"2023-06-06","VRNA"
92,94,87,90,3703000,"2023-06-07","VRNA"
89,92,89,90,377800,"2023-06-08","VRNA"
90,91,89,91,317800,"2023-06-09","VRNA"
90,93,89,89,274300,"2023-06-12","VRNA"
90,91,88,89,781600,"2023-06-13","VRNA"
88,90,88,90,127200,"2023-06-14","VRNA"
90,90,86,89,751700,"2023-06-15","VRNA"
89,91,88,90,479900,"2023-06-16","VRNA"
90,92,88,91,267700,"2023-06-19","VRNA"
91,91,88,88,477100,"2023-06-20","VRNA"
88,94,88,90,2163000,"2023-06-21","VRNA"
89,93,89,90,423800,"2023-06-22","VRNA"
91,92,90,90,420900,"2023-06-23","VRNA"
85,93,85,90,626200,"2023-06-26","VRNA"
89,109,89,92,27345900,"2023-06-27","VRNA"
93,95,92,94,2358700,"2023-07-03","VRNA"
91,95,90,91,2729500,"2023-07-04","VRNA"
85,93,85,91,1810300,"2023-07-05","VRNA"
90,96,90,93,4072300,"2023-07-06","VRNA"
88,95,88,94,1256300,"2023-07-07","VRNA"
89,95,89,92,1387500,"2023-07-10","VRNA"
93,94,92,93,430400,"2023-07-11","VRNA"
86,95,86,93,2267700,"2023-07-12","VRNA"
85,94,85,92,2867300,"2023-07-13","VRNA"
108,108,93,94,14047200,"2023-07-14","VRNA"
92,94,91,92,2353900,"2023-07-17","VRNA"
92,93,90,91,1308500,"2023-07-18","VRNA"
91,94,90,92,1717000,"2023-07-20","VRNA"
92,93,91,93,85600,"2023-07-21","VRNA"
93,93,91,92,458900,"2023-07-24","VRNA"
92,93,90,92,694000,"2023-07-25","VRNA"
92,94,92,93,556600,"2023-07-26","VRNA"
94,94,91,92,533800,"2023-07-27","VRNA"
92,92,91,92,372800,"2023-07-28","VRNA"
92,93,91,92,226200,"2023-07-31","VRNA"
92,92,90,91,726900,"2023-08-01","VRNA"
92,93,91,91,323800,"2023-08-02","VRNA"
91,93,91,92,283900,"2023-08-03","VRNA"
92,95,91,93,941200,"2023-08-04","VRNA"
93,94,92,93,456600,"2023-08-07","VRNA"
93,94,92,93,1050100,"2023-08-08","VRNA"
93,99,92,93,492600,"2023-08-09","VRNA"
93,95,93,94,432800,"2023-08-10","VRNA"
93,94,92,93,1061900,"2023-08-11","VRNA"
94,95,92,93,692600,"2023-08-14","VRNA"
93,94,92,93,459500,"2023-08-15","VRNA"
93,93,91,92,423100,"2023-08-16","VRNA"
92,93,91,92,514100,"2023-08-18","VRNA"
96,96,91,92,316700,"2023-08-21","VRNA"
92,93,91,92,522300,"2023-08-22","VRNA"
92,93,91,92,60300,"2023-08-23","VRNA"
92,94,92,92,257300,"2023-08-24","VRNA"
93,93,92,93,160700,"2023-08-25","VRNA"
92,93,91,93,56000,"2023-08-28","VRNA"
93,93,92,92,167300,"2023-08-29","VRNA"
91,93,91,92,164100,"2023-08-30","VRNA"
91,93,91,92,182200,"2023-08-31","VRNA"
92,92,91,91,301100,"2023-09-01","VRNA"
90,92,90,90,714600,"2023-09-04","VRNA"
91,91,89,91,540100,"2023-09-05","VRNA"
91,92,90,92,158200,"2023-09-06","VRNA"
91,92,90,91,118900,"2023-09-07","VRNA"
91,91,89,90,103400,"2023-09-08","VRNA"
90,91,90,90,6000,"2023-09-11","VRNA"
91,91,90,90,80500,"2023-09-12","VRNA"
91,91,90,90,54700,"2023-09-13","VRNA"
90,91,89,90,100900,"2023-09-14","VRNA"
90,91,90,90,59800,"2023-09-15","VRNA"
88,90,88,88,492600,"2023-09-18","VRNA"
88,90,88,89,43100,"2023-09-19","VRNA"
89,90,88,89,212900,"2023-09-20","VRNA"
88,89,88,89,139100,"2023-09-21","VRNA"
88,90,88,89,35800,"2023-09-22","VRNA"
89,90,88,89,151700,"2023-09-25","VRNA"
89,90,88,89,427300,"2023-09-26","VRNA"
88,89,87,89,221500,"2023-09-27","VRNA"
89,91,88,91,411300,"2023-09-29","VRNA"
92,92,88,90,755000,"2023-10-02","VRNA"
88,91,88,90,408300,"2023-10-03","VRNA"
89,90,89,90,4400,"2023-10-04","VRNA"
89,91,89,91,53600,"2023-10-05","VRNA"
90,91,89,91,82700,"2023-10-06","VRNA"
91,91,89,90,322000,"2023-10-09","VRNA"
89,91,89,90,316100,"2023-10-10","VRNA"
90,91,90,91,23300,"2023-10-11","VRNA"
90,91,90,90,318700,"2023-10-12","VRNA"
90,91,89,91,274200,"2023-10-13","VRNA"
90,92,89,92,352000,"2023-10-16","VRNA"
92,92,89,91,64700,"2023-10-17","VRNA"
91,91,89,91,382800,"2023-10-18","VRNA"
90,91,90,91,13200,"2023-10-19","VRNA"
91,91,88,91,215800,"2023-10-20","VRNA"
89,89,88,88,224900,"2023-10-23","VRNA"
88,90,88,88,269700,"2023-10-24","VRNA"
88,90,88,89,32300,"2023-10-25","VRNA"
89,89,84,88,368400,"2023-10-26","VRNA"
88,88,86,88,90600,"2023-10-27","VRNA"
87,88,85,86,117000,"2023-10-30","VRNA"
88,89,86,86,105300,"2023-10-31","VRNA"
86,91,86,88,412200,"2023-11-01","VRNA"
88,88,87,88,28100,"2023-11-02","VRNA"
88,90,87,90,97900,"2023-11-03","VRNA"
89,90,87,87,124900,"2023-11-06","VRNA"
90,90,83,87,1857200,"2023-11-07","VRNA"
87,87,85,87,95500,"2023-11-08","VRNA"
87,87,86,87,205300,"2023-11-09","VRNA"
86,90,85,86,359300,"2023-11-10","VRNA"
87,89,87,87,68200,"2023-11-13","VRNA"
86,90,86,90,341700,"2023-11-14","VRNA"
89,90,88,89,23600,"2023-11-15","VRNA"
87,89,86,86,374500,"2023-11-16","VRNA"
87,91,87,89,1187800,"2023-11-17","VRNA"
89,89,85,88,593300,"2023-11-20","VRNA"
86,90,86,86,398100,"2023-11-21","VRNA"
86,87,85,85,398200,"2023-11-22","VRNA"
85,86,85,85,74700,"2023-11-23","VRNA"
85,89,84,86,243700,"2023-11-24","VRNA"
88,91,87,88,1126800,"2023-11-27","VRNA"
88,89,87,89,124300,"2023-11-28","VRNA"
88,88,87,88,13800,"2023-11-29","VRNA"
86,89,86,88,258600,"2023-11-30","VRNA"
89,89,88,88,63000,"2023-12-01","VRNA"
88,89,87,88,63300,"2023-12-04","VRNA"
88,90,87,87,146500,"2023-12-05","VRNA"
87,88,86,88,68100,"2023-12-06","VRNA"
87,89,87,89,195900,"2023-12-07","VRNA"
87,90,87,87,197600,"2023-12-08","VRNA"
88,88,87,87,33500,"2023-12-11","VRNA"
87,89,86,89,667100,"2023-12-12","VRNA"
88,89,88,89,356200,"2023-12-13","VRNA"
89,89,88,89,122100,"2023-12-14","VRNA"
89,89,87,88,172100,"2023-12-15","VRNA"
89,90,87,88,397500,"2023-12-18","VRNA"
87,88,86,88,203500,"2023-12-19","VRNA"
88,89,86,87,415900,"2023-12-20","VRNA"
87,87,85,85,662700,"2023-12-21","VRNA"
87,87,85,86,65400,"2023-12-22","VRNA"
84,86,84,85,57000,"2023-12-27","VRNA"
86,89,85,89,586900,"2023-12-28","VRNA"
89,89,85,86,39000,"2023-12-29","VRNA"
86,86,85,86,91800,"2024-01-02","VRNA"
86,86,86,86,17200,"2024-01-03","VRNA"
87,89,87,88,467200,"2024-01-04","VRNA"
89,89,86,88,132900,"2024-01-05","VRNA"
88,88,86,88,392300,"2024-01-08","VRNA"
87,88,87,87,62400,"2024-01-09","VRNA"
88,88,86,87,28100,"2024-01-10","VRNA"
87,88,86,87,247600,"2024-01-11","VRNA"
87,90,87,88,227900,"2024-01-12","VRNA"
87,88,86,86,113400,"2024-01-15","VRNA"
88,89,87,88,140100,"2024-01-16","VRNA"
87,88,86,87,201300,"2024-01-17","VRNA"
88,88,87,87,31900,"2024-01-18","VRNA"
87,88,87,87,222300,"2024-01-19","VRNA"
87,87,86,87,2268600,"2024-01-22","VRNA"
88,92,86,88,2602500,"2024-01-23","VRNA"
88,88,85,88,849500,"2024-01-24","VRNA"
88,88,86,87,467500,"2024-01-25","VRNA"
87,88,86,87,497700,"2024-01-26","VRNA"
86,88,86,87,194200,"2024-01-29","VRNA"
87,88,86,87,170600,"2024-01-30","VRNA"
88,88,87,88,415200,"2024-01-31","VRNA"
88,89,86,88,456200,"2024-02-01","VRNA"
86,88,86,88,299300,"2024-02-02","VRNA"
87,89,86,87,180700,"2024-02-05","VRNA"
88,88,88,88,100,"2024-02-06","VRNA"
88,89,87,87,142900,"2024-02-07","VRNA"
89,89,85,86,388900,"2024-02-12","VRNA"
86,86,85,86,155500,"2024-02-13","VRNA"
87,87,84,85,139800,"2024-02-15","VRNA"
85,87,85,85,175600,"2024-02-16","VRNA"
85,89,85,88,408300,"2024-02-19","VRNA"
88,88,85,86,23200,"2024-02-20","VRNA"
87,89,85,88,54600,"2024-02-21","VRNA"
88,89,86,88,248000,"2024-02-22","VRNA"
87,89,86,88,296400,"2024-02-23","VRNA"
88,97,88,93,4484300,"2024-02-26","VRNA"
93,95,87,91,730800,"2024-02-27","VRNA"
91,92,89,91,136200,"2024-02-28","VRNA"
91,92,90,92,81600,"2024-02-29","VRNA"
93,93,91,92,9300,"2024-03-01","VRNA"
91,96,91,92,244400,"2024-03-04","VRNA"
91,92,88,89,173800,"2024-03-05","VRNA"
91,91,88,89,97500,"2024-03-06","VRNA"
89,90,88,89,235800,"2024-03-07","VRNA"
88,90,88,89,182900,"2024-03-08","VRNA"
89,90,89,90,600,"2024-03-13","VRNA"
88,91,88,89,26200,"2024-03-14","VRNA"
90,91,89,91,330800,"2024-03-15","VRNA"
91,93,91,92,180000,"2024-03-18","VRNA"
96,98,90,91,51400,"2024-03-19","VRNA"
91,92,90,90,85600,"2024-03-20","VRNA"
90,91,88,91,117100,"2024-03-21","VRNA"
90,92,90,92,121700,"2024-03-22","VRNA"
97,97,85,95,1714300,"2024-03-25","VRNA"
98,98,85,92,315600,"2024-03-26","VRNA"
90,93,90,92,108400,"2024-03-27","VRNA"
85,100,85,91,1318200,"2024-03-28","VRNA"
85,91,85,90,548900,"2024-04-01","VRNA"
89,91,89,90,683000,"2024-04-02","VRNA"
80,93,80,91,454800,"2024-04-03","VRNA"
89,90,87,89,415500,"2024-04-04","VRNA"
91,91,89,89,1300,"2024-04-05","VRNA"
88,88,87,88,280800,"2024-04-16","VRNA"
85,90,85,89,178900,"2024-04-17","VRNA"
80,90,80,88,7700,"2024-04-18","VRNA"
86,88,86,86,74800,"2024-04-19","VRNA"
86,90,86,90,26400,"2024-04-22","VRNA"
88,93,88,90,1766200,"2024-04-23","VRNA"
95,95,90,90,119200,"2024-04-24","VRNA"
90,95,90,94,98100,"2024-04-25","VRNA"
96,97,89,93,127400,"2024-04-26","VRNA"
94,94,90,93,1700,"2024-04-29","VRNA"
95,95,88,93,136500,"2024-04-30","VRNA"
89,91,88,88,45000,"2024-05-02","VRNA"
88,88,86,87,563200,"2024-05-03","VRNA"
86,88,85,85,706800,"2024-05-06","VRNA"
86,87,86,87,6800,"2024-05-07","VRNA"
88,88,85,87,39800,"2024-05-08","VRNA"
86,88,85,88,310100,"2024-05-13","VRNA"
88,90,87,90,453700,"2024-05-14","VRNA"
90,93,87,92,277400,"2024-05-15","VRNA"
91,91,89,89,26600,"2024-05-16","VRNA"
87,88,87,87,175300,"2024-05-17","VRNA"
88,88,87,88,15600,"2024-05-20","VRNA"
88,89,88,88,9500,"2024-05-21","VRNA"
88,89,88,88,108200,"2024-05-22","VRNA"
88,105,85,88,2461300,"2024-05-27","VRNA"
90,98,88,90,1361500,"2024-05-28","VRNA"
91,95,88,95,1989700,"2024-05-29","VRNA"
94,95,89,89,863900,"2024-05-30","VRNA"
89,90,88,89,29100,"2024-05-31","VRNA"
90,91,89,90,47700,"2024-06-03","VRNA"
91,93,88,88,77600,"2024-06-04","VRNA"
90,90,88,88,68600,"2024-06-05","VRNA"
88,90,88,89,76100,"2024-06-06","VRNA"
89,89,87,87,1065100,"2024-06-07","VRNA"
87,87,84,86,1212200,"2024-06-10","VRNA"
87,87,86,86,51100,"2024-06-11","VRNA"
85,86,85,86,55600,"2024-06-12","VRNA"
86,87,85,87,146300,"2024-06-13","VRNA"
86,90,86,86,228000,"2024-06-14","VRNA"
88,88,85,85,116300,"2024-06-19","VRNA"
86,86,86,86,2200,"2024-06-20","VRNA"
85,86,85,86,13500,"2024-06-21","VRNA"
87,87,84,86,104000,"2024-06-24","VRNA"
85,87,85,85,6000,"2024-06-25","VRNA"
85,86,85,86,13700,"2024-06-26","VRNA"
86,87,84,85,1394400,"2024-06-27","VRNA"
86,87,85,86,335800,"2024-06-28","VRNA"
86,89,86,89,1065400,"2024-07-01","VRNA"
89,89,84,87,179300,"2024-07-02","VRNA"
87,87,86,86,91900,"2024-07-03","VRNA"
85,88,85,87,66700,"2024-07-04","VRNA"
87,89,84,87,606100,"2024-07-05","VRNA"
86,86,85,86,124400,"2024-07-08","VRNA"
86,86,85,86,83600,"2024-07-09","VRNA"
85,87,85,86,8200,"2024-07-10","VRNA"
85,86,85,86,88700,"2024-07-11","VRNA"
86,90,86,87,281600,"2024-07-12","VRNA"
86,99,86,88,1405900,"2024-07-15","VRNA"
88,91,87,90,1252900,"2024-07-16","VRNA"
90,91,90,91,30700,"2024-07-17","VRNA"
90,91,89,89,42500,"2024-07-18","VRNA"
89,90,88,89,16900,"2024-07-19","VRNA"
89,92,89,90,414200,"2024-07-22","VRNA"
91,91,88,88,9600,"2024-07-23","VRNA"
89,89,87,89,11100,"2024-07-24","VRNA"
88,89,88,89,4600,"2024-07-25","VRNA"
89,91,89,90,14900,"2024-07-26","VRNA"
90,91,90,91,65100,"2024-07-29","VRNA"
89,90,88,90,350600,"2024-07-30","VRNA"
89,91,88,90,348500,"2024-07-31","VRNA"
89,90,88,90,311200,"2024-08-01","VRNA"
90,91,89,91,563500,"2024-08-02","VRNA"
91,91,85,86,1628800,"2024-08-05","VRNA"
87,90,87,89,761800,"2024-08-06","VRNA"
89,97,88,94,4038400,"2024-08-07","VRNA"
95,101,94,98,1092500,"2024-08-08","VRNA"
99,100,95,100,455700,"2024-08-09","VRNA"
99,110,99,103,3562900,"2024-08-12","VRNA"
105,106,99,106,475500,"2024-08-13","VRNA"
108,110,102,103,274600,"2024-08-14","VRNA"
105,105,102,105,57300,"2024-08-15","VRNA"
105,105,99,102,172700,"2024-08-16","VRNA"
102,104,99,104,218600,"2024-08-19","VRNA"
102,102,101,101,236000,"2024-08-20","VRNA"
101,101,101,101,30400,"2024-08-21","VRNA"
101,101,100,101,95500,"2024-08-22","VRNA"
100,103,99,103,81800,"2024-08-23","VRNA"
103,103,99,99,157200,"2024-08-26","VRNA"
99,102,99,100,284900,"2024-08-27","VRNA"
104,104,100,101,138900,"2024-08-28","VRNA"
98,102,96,101,314700,"2024-08-29","VRNA"
99,100,97,98,259900,"2024-08-30","VRNA"
97,97,84,89,4527400,"2024-09-02","VRNA"
90,91,87,90,668900,"2024-09-03","VRNA"
89,90,87,89,354100,"2024-09-04","VRNA"
89,91,87,88,206700,"2024-09-05","VRNA"
88,90,87,87,326200,"2024-09-06","VRNA"
88,88,87,88,364100,"2024-09-09","VRNA"
88,89,87,88,82200,"2024-09-10","VRNA"
88,89,87,88,72200,"2024-09-11","VRNA"
88,94,88,90,1457000,"2024-09-12","VRNA"
90,92,89,91,126500,"2024-09-13","VRNA"
91,95,91,92,271600,"2024-09-17","VRNA"
94,94,90,91,150300,"2024-09-18","VRNA"
91,94,90,91,449300,"2024-09-19","VRNA"
94,94,91,91,24100,"2024-09-20","VRNA"
90,93,90,92,62200,"2024-09-23","VRNA"
91,94,90,93,54900,"2024-09-24","VRNA"
92,94,92,94,75200,"2024-09-25","VRNA"
93,94,91,94,83900,"2024-09-26","VRNA"
91,94,91,93,223000,"2024-09-27","VRNA"
92,93,90,91,262300,"2024-09-30","VRNA"
91,92,91,91,14100,"2024-10-01","VRNA"
92,92,89,90,81200,"2024-10-02","VRNA"
89,91,89,91,224200,"2024-10-03","VRNA"
89,92,89,90,5200,"2024-10-04","VRNA"
92,92,90,91,32700,"2024-10-07","VRNA"
91,92,91,91,87700,"2024-10-08","VRNA"
92,92,90,90,114000,"2024-10-09","VRNA"
90,91,90,90,146900,"2024-10-10","VRNA"
91,91,91,91,5300,"2024-10-11","VRNA"
91,91,89,89,162900,"2024-10-14","VRNA"
89,90,89,90,201400,"2024-10-15","VRNA"
89,91,89,91,61400,"2024-10-16","VRNA"
90,90,89,90,135200,"2024-10-17","VRNA"
91,93,90,91,123900,"2024-10-18","VRNA"
91,91,90,90,84600,"2024-10-21","VRNA"
90,91,90,90,46900,"2024-10-22","VRNA"
90,92,90,91,61600,"2024-10-23","VRNA"
92,93,90,91,110700,"2024-10-24","VRNA"
92,92,89,91,185500,"2024-10-25","VRNA"
89,91,89,90,8600,"2024-10-28","VRNA"
91,91,90,90,4000,"2024-10-29","VRNA"
90,96,89,92,670700,"2024-10-30","VRNA"
93,99,87,90,1129100,"2024-10-31","VRNA"
90,97,89,89,717600,"2024-11-01","VRNA"