"Open","High","Low","Close","Volume","Date","Emiten"
270,270,270,270,2900,"2021-01-15","DGNS"
336,336,336,336,62500,"2021-01-18","DGNS"
420,420,346,420,73763500,"2021-01-19","DGNS"
430,525,414,525,64490900,"2021-01-20","DGNS"
525,590,490,520,45485400,"2021-01-21","DGNS"
520,610,494,595,37576000,"2021-01-22","DGNS"
600,740,590,590,97879500,"2021-01-25","DGNS"
595,600,550,550,6024400,"2021-01-26","DGNS"
515,605,515,600,34438000,"2021-01-27","DGNS"
605,750,600,750,56770700,"2021-01-28","DGNS"
760,870,740,770,82355100,"2021-01-29","DGNS"
730,830,730,760,28922800,"2021-02-01","DGNS"
760,790,740,745,13609600,"2021-02-02","DGNS"
750,750,695,695,1704800,"2021-02-03","DGNS"
680,695,650,650,538800,"2021-02-04","DGNS"
645,650,605,605,448800,"2021-02-05","DGNS"
565,635,565,615,30192700,"2021-02-08","DGNS"
620,750,600,745,56254700,"2021-02-09","DGNS"
755,790,695,695,49673100,"2021-02-10","DGNS"
695,710,650,655,12361300,"2021-02-11","DGNS"
655,675,610,645,11904900,"2021-02-15","DGNS"
645,710,645,695,25110200,"2021-02-16","DGNS"
700,760,650,725,35846700,"2021-02-17","DGNS"
725,740,675,675,24008400,"2021-02-18","DGNS"
680,700,645,670,3419900,"2021-02-19","DGNS"
675,700,660,685,16546300,"2021-02-22","DGNS"
690,815,680,810,57583200,"2021-02-23","DGNS"
810,935,755,755,75979000,"2021-02-24","DGNS"
755,755,705,705,25731900,"2021-02-25","DGNS"
700,735,660,660,24733300,"2021-02-26","DGNS"
660,695,630,670,13293100,"2021-03-01","DGNS"
700,700,625,625,36824700,"2021-03-02","DGNS"
625,625,585,585,20600000,"2021-03-03","DGNS"
585,585,545,545,7155500,"2021-03-04","DGNS"
535,535,510,510,12294300,"2021-03-05","DGNS"
490,540,476,498,22900300,"2021-03-08","DGNS"
498,620,490,620,46490600,"2021-03-09","DGNS"
635,670,580,615,31079300,"2021-03-10","DGNS"
625,640,605,625,9246200,"2021-03-12","DGNS"
630,640,610,635,4629000,"2021-03-15","DGNS"
635,685,635,680,19402400,"2021-03-16","DGNS"
680,705,645,660,17836200,"2021-03-17","DGNS"
665,700,650,690,8872400,"2021-03-18","DGNS"
690,695,665,685,6852500,"2021-03-19","DGNS"
690,700,670,680,7796700,"2021-03-22","DGNS"
685,745,675,745,35283200,"2021-03-23","DGNS"
750,885,745,820,169925000,"2021-03-24","DGNS"
830,865,765,765,54488600,"2021-03-25","DGNS"
765,825,715,715,70706800,"2021-03-26","DGNS"
715,780,665,775,73283200,"2021-03-29","DGNS"
775,780,725,725,31855800,"2021-03-30","DGNS"
725,740,675,675,30285100,"2021-03-31","DGNS"
660,720,635,700,27162700,"2021-04-01","DGNS"
700,735,685,720,20527400,"2021-04-05","DGNS"
725,730,700,710,8446100,"2021-04-06","DGNS"
710,765,695,745,21645900,"2021-04-07","DGNS"
745,755,720,730,8229600,"2021-04-08","DGNS"
730,760,730,745,6075100,"2021-04-09","DGNS"
745,770,695,695,32134500,"2021-04-12","DGNS"
695,710,650,650,24622300,"2021-04-13","DGNS"
650,670,615,635,15465900,"2021-04-14","DGNS"
625,650,615,640,15858500,"2021-04-15","DGNS"
640,660,600,600,31625900,"2021-04-16","DGNS"
560,620,560,615,29768400,"2021-04-19","DGNS"
615,620,575,575,31295200,"2021-04-20","DGNS"
575,585,540,550,19571300,"2021-04-21","DGNS"
550,585,545,575,54722100,"2021-04-22","DGNS"
580,585,560,575,19302000,"2021-04-23","DGNS"
585,590,560,590,32989200,"2021-04-26","DGNS"
595,600,575,580,40481900,"2021-04-27","DGNS"
585,590,570,575,21264900,"2021-04-28","DGNS"
575,630,575,630,55744700,"2021-04-29","DGNS"
635,635,605,610,24495200,"2021-04-30","DGNS"
615,630,600,620,20240200,"2021-05-03","DGNS"
620,630,610,620,6879500,"2021-05-04","DGNS"
620,635,620,620,7475200,"2021-05-05","DGNS"
625,640,610,640,31473200,"2021-05-06","DGNS"
645,675,640,670,29012300,"2021-05-07","DGNS"
675,690,655,665,24580600,"2021-05-10","DGNS"
665,700,635,650,12426800,"2021-05-11","DGNS"
655,665,645,650,4923400,"2021-05-17","DGNS"
650,665,625,665,22107700,"2021-05-18","DGNS"
700,740,680,705,26671000,"2021-05-19","DGNS"
705,780,695,770,21283500,"2021-05-20","DGNS"
775,830,740,740,35280900,"2021-05-21","DGNS"
750,925,750,925,45989000,"2021-05-24","DGNS"
950,1145,950,1005,58861200,"2021-05-25","DGNS"
1010,1050,935,935,20285100,"2021-05-27","DGNS"
935,975,870,960,24519000,"2021-05-28","DGNS"
970,1025,955,975,14746800,"2021-05-31","DGNS"
980,990,950,970,8538900,"2021-06-02","DGNS"
970,1055,965,1045,25159000,"2021-06-03","DGNS"
1090,1110,1025,1050,11438900,"2021-06-04","DGNS"
1060,1080,1035,1065,9699900,"2021-06-07","DGNS"
1075,1075,1035,1065,16104000,"2021-06-08","DGNS"
1065,1210,1050,1180,21280800,"2021-06-09","DGNS"
1190,1230,1100,1100,19480800,"2021-06-10","DGNS"
1080,1130,1025,1060,13353600,"2021-06-11","DGNS"
1060,1075,1005,1020,14023900,"2021-06-14","DGNS"
1020,1020,975,1010,13092600,"2021-06-15","DGNS"
1010,1110,1010,1040,16018800,"2021-06-16","DGNS"
1045,1210,1045,1210,20393400,"2021-06-17","DGNS"
1210,1250,1140,1180,16336000,"2021-06-18","DGNS"
1190,1445,1165,1415,50674600,"2021-06-21","DGNS"
1415,1445,1320,1320,20564400,"2021-06-22","DGNS"
1275,1320,1230,1230,24662300,"2021-06-23","DGNS"
1200,1330,1200,1290,17116100,"2021-06-24","DGNS"
1315,1425,1290,1345,31936700,"2021-06-25","DGNS"
1360,1370,1280,1320,16174400,"2021-06-28","DGNS"
1325,1375,1290,1350,19517500,"2021-06-29","DGNS"
1355,1370,1260,1260,35732700,"2021-06-30","DGNS"
1250,1305,1215,1285,22652900,"2021-07-01","DGNS"
1290,1300,1250,1265,12535300,"2021-07-02","DGNS"
1275,1485,1265,1415,98719900,"2021-07-05","DGNS"
1450,1480,1320,1320,78824100,"2021-07-06","DGNS"
1325,1380,1310,1330,19078200,"2021-07-07","DGNS"
1335,1350,1275,1280,20975100,"2021-07-08","DGNS"
1280,1335,1195,1195,48511200,"2021-07-09","DGNS"
1185,1305,1115,1270,107952800,"2021-07-12","DGNS"
1285,1285,1185,1185,30601800,"2021-07-13","DGNS"
1175,1205,1105,1150,30213700,"2021-07-14","DGNS"
1150,1180,1140,1150,12913600,"2021-07-15","DGNS"
1150,1195,1120,1120,21588400,"2021-07-16","DGNS"
1120,1145,1045,1045,21398900,"2021-07-19","DGNS"
1050,1140,1010,1105,21385400,"2021-07-21","DGNS"
1120,1145,1085,1100,14107400,"2021-07-22","DGNS"
1100,1115,1045,1055,18500900,"2021-07-23","DGNS"
1060,1075,995,1015,22037800,"2021-07-26","DGNS"
1015,1065,1000,1010,14931300,"2021-07-27","DGNS"
1015,1130,1010,1050,34405800,"2021-07-28","DGNS"
1060,1085,1030,1040,20323100,"2021-07-29","DGNS"
1035,1080,1035,1040,17980600,"2021-07-30","DGNS"
1080,1080,1045,1065,16856300,"2021-08-02","DGNS"
1070,1150,1070,1090,19970100,"2021-08-03","DGNS"
1090,1120,1060,1095,19918600,"2021-08-04","DGNS"
1105,1105,1075,1085,14450000,"2021-08-05","DGNS"
1085,1100,1070,1070,13099300,"2021-08-06","DGNS"
1085,1105,1020,1090,34255000,"2021-08-09","DGNS"
1110,1150,1015,1015,42681800,"2021-08-10","DGNS"
1015,1025,945,945,18893300,"2021-08-12","DGNS"
945,1020,880,940,53123900,"2021-08-13","DGNS"
940,945,875,875,14100200,"2021-08-16","DGNS"
855,855,815,815,10888600,"2021-08-18","DGNS"
815,825,760,760,25396300,"2021-08-19","DGNS"
760,810,725,800,11383000,"2021-08-20","DGNS"
810,860,805,860,16512600,"2021-08-23","DGNS"
860,870,810,820,8951500,"2021-08-24","DGNS"
820,850,815,825,13109200,"2021-08-25","DGNS"
830,850,810,815,13984500,"2021-08-26","DGNS"
815,835,800,800,14545800,"2021-08-27","DGNS"
810,855,810,835,22739400,"2021-08-30","DGNS"
845,875,840,855,18734600,"2021-08-31","DGNS"
855,870,840,840,7225700,"2021-09-01","DGNS"
850,875,830,850,20072200,"2021-09-02","DGNS"
850,860,830,835,12781900,"2021-09-03","DGNS"
835,840,820,825,7466900,"2021-09-06","DGNS"
825,845,825,830,10266900,"2021-09-07","DGNS"
835,850,815,815,11837000,"2021-09-08","DGNS"
815,825,780,805,10256400,"2021-09-09","DGNS"
810,825,795,800,11854700,"2021-09-10","DGNS"
800,810,795,800,9188700,"2021-09-13","DGNS"
800,830,800,810,10043100,"2021-09-14","DGNS"
810,850,810,815,12008400,"2021-09-15","DGNS"
825,850,815,835,17339500,"2021-09-16","DGNS"
840,860,835,840,9329300,"2021-09-17","DGNS"
845,895,840,865,17538700,"2021-09-20","DGNS"
865,870,830,835,9114400,"2021-09-21","DGNS"
840,865,835,845,9224700,"2021-09-22","DGNS"
850,860,835,845,7302100,"2021-09-23","DGNS"
850,870,840,840,11383100,"2021-09-24","DGNS"
840,855,835,840,11667200,"2021-09-27","DGNS"
840,845,815,820,13623200,"2021-09-28","DGNS"
820,825,795,795,9708700,"2021-09-29","DGNS"
795,805,780,805,10567600,"2021-09-30","DGNS"
800,810,780,800,10753400,"2021-10-01","DGNS"
800,805,760,770,10974800,"2021-10-04","DGNS"
770,775,720,750,13096300,"2021-10-05","DGNS"
750,825,745,820,18839000,"2021-10-06","DGNS"
825,830,795,800,12697000,"2021-10-07","DGNS"
805,815,795,800,12142800,"2021-10-08","DGNS"
810,815,780,785,8104500,"2021-10-11","DGNS"
785,795,780,790,5663900,"2021-10-12","DGNS"
795,835,790,800,12265800,"2021-10-13","DGNS"
800,810,780,785,12849500,"2021-10-14","DGNS"
785,790,775,780,8175100,"2021-10-15","DGNS"
780,785,775,775,6714900,"2021-10-18","DGNS"
780,835,780,815,12106900,"2021-10-19","DGNS"
825,835,815,820,10190300,"2021-10-21","DGNS"
820,825,810,815,11717900,"2021-10-22","DGNS"
820,850,815,840,11749400,"2021-10-25","DGNS"
835,850,815,825,11058100,"2021-10-26","DGNS"
840,840,780,785,7448400,"2021-10-27","DGNS"
785,790,740,745,10310400,"2021-10-28","DGNS"
745,755,725,745,10229200,"2021-10-29","DGNS"
745,780,740,750,4910900,"2021-11-01","DGNS"
750,765,740,745,11462900,"2021-11-02","DGNS"
750,875,750,860,37168800,"2021-11-03","DGNS"
865,870,810,815,14093100,"2021-11-04","DGNS"
815,825,770,770,16605700,"2021-11-05","DGNS"
770,795,755,760,10764400,"2021-11-08","DGNS"
785,805,765,765,14456500,"2021-11-09","DGNS"
765,790,765,790,11105100,"2021-11-10","DGNS"
790,800,780,790,15000500,"2021-11-11","DGNS"
795,835,790,800,10464300,"2021-11-12","DGNS"
800,835,800,830,10885600,"2021-11-15","DGNS"
840,840,810,820,8332600,"2021-11-16","DGNS"
820,835,805,810,15487900,"2021-11-17","DGNS"
810,810,760,760,10986300,"2021-11-18","DGNS"
760,790,760,765,11182300,"2021-11-19","DGNS"
780,785,760,770,10362700,"2021-11-22","DGNS"
770,780,760,765,10699600,"2021-11-23","DGNS"
765,780,765,775,8446700,"2021-11-24","DGNS"
775,820,750,755,21503700,"2021-11-25","DGNS"
760,770,730,745,7514000,"2021-11-26","DGNS"
755,805,745,770,15611100,"2021-11-29","DGNS"
770,845,765,790,38043500,"2021-11-30","DGNS"
800,810,765,775,15431900,"2021-12-01","DGNS"
775,800,760,795,14838300,"2021-12-02","DGNS"
795,805,790,800,7982300,"2021-12-03","DGNS"
805,810,750,755,12074700,"2021-12-06","DGNS"
755,770,735,745,11647400,"2021-12-07","DGNS"
745,795,745,785,9886100,"2021-12-08","DGNS"
790,795,765,780,5491600,"2021-12-09","DGNS"
780,795,765,775,3563800,"2021-12-10","DGNS"
775,790,760,765,2270400,"2021-12-13","DGNS"
765,780,755,755,2333700,"2021-12-14","DGNS"
755,765,745,760,5987300,"2021-12-15","DGNS"
760,835,755,780,25958400,"2021-12-16","DGNS"
790,815,770,775,12079600,"2021-12-17","DGNS"
775,795,765,790,5456200,"2021-12-20","DGNS"
795,800,765,765,3616400,"2021-12-21","DGNS"
765,775,760,760,1733000,"2021-12-22","DGNS"
760,765,750,755,2244700,"2021-12-23","DGNS"
755,760,750,760,968000,"2021-12-24","DGNS"
760,770,750,755,2630000,"2021-12-27","DGNS"
755,765,745,755,1942100,"2021-12-28","DGNS"
755,760,745,750,2102600,"2021-12-29","DGNS"
750,755,740,745,2786200,"2021-12-30","DGNS"
750,760,745,760,1445000,"2022-01-03","DGNS"
760,765,745,755,2575700,"2022-01-04","DGNS"
760,760,745,750,1177000,"2022-01-05","DGNS"
750,785,745,755,6958200,"2022-01-06","DGNS"
760,765,750,755,1513100,"2022-01-07","DGNS"
760,785,755,780,6314200,"2022-01-10","DGNS"
785,785,750,765,2848600,"2022-01-11","DGNS"
765,775,755,755,2110500,"2022-01-12","DGNS"
755,765,750,755,2078400,"2022-01-13","DGNS"
755,760,750,750,1627000,"2022-01-14","DGNS"
750,765,750,750,1982200,"2022-01-17","DGNS"
750,760,700,700,9328800,"2022-01-18","DGNS"
665,700,655,695,12451500,"2022-01-19","DGNS"
695,700,665,665,1707700,"2022-01-20","DGNS"
675,690,655,660,2101500,"2022-01-21","DGNS"
665,685,660,660,1839000,"2022-01-24","DGNS"
660,690,650,690,3267000,"2022-01-25","DGNS"
690,700,665,680,1890300,"2022-01-26","DGNS"
685,715,675,680,2409900,"2022-01-27","DGNS"
680,690,670,685,1979100,"2022-01-28","DGNS"
685,755,680,745,10362400,"2022-01-31","DGNS"
755,780,725,750,6537000,"2022-02-02","DGNS"
750,820,750,800,15919500,"2022-02-03","DGNS"
810,820,760,785,6230600,"2022-02-04","DGNS"
785,805,780,795,3894800,"2022-02-07","DGNS"
805,805,765,775,4020000,"2022-02-08","DGNS"
775,780,745,745,5145100,"2022-02-09","DGNS"
750,765,725,730,4042900,"2022-02-10","DGNS"
750,765,730,735,3594600,"2022-02-11","DGNS"
745,755,730,740,2074400,"2022-02-14","DGNS"
740,745,690,715,5197900,"2022-02-15","DGNS"
715,720,695,710,2336000,"2022-02-16","DGNS"
690,725,685,715,1244300,"2022-02-17","DGNS"
715,720,700,705,1965300,"2022-02-18","DGNS"
705,715,690,700,2218800,"2022-02-21","DGNS"
695,700,665,670,3089700,"2022-02-22","DGNS"
670,695,660,670,1558900,"2022-02-23","DGNS"
680,685,625,625,4822200,"2022-02-24","DGNS"
625,625,585,615,4069600,"2022-02-25","DGNS"
620,630,605,610,984700,"2022-03-01","DGNS"
600,610,585,605,2402100,"2022-03-02","DGNS"
605,610,580,585,1824400,"2022-03-04","DGNS"
585,585,570,570,2348900,"2022-03-07","DGNS"
565,570,535,535,2555700,"2022-03-08","DGNS"
498,525,498,498,8004000,"2022-03-09","DGNS"
498,520,498,510,2564600,"2022-03-10","DGNS"
515,515,498,498,2772100,"2022-03-11","DGNS"
498,498,498,498,0,"2022-03-14","DGNS"
500,510,496,496,3245800,"2022-03-15","DGNS"
498,500,472,478,3567600,"2022-03-16","DGNS"
478,496,472,478,1751500,"2022-03-17","DGNS"
478,505,476,490,4446100,"2022-03-18","DGNS"
492,510,478,488,4957500,"2022-03-21","DGNS"
488,498,486,494,2466100,"2022-03-22","DGNS"
494,500,484,488,2689500,"2022-03-23","DGNS"
488,490,480,484,2883200,"2022-03-24","DGNS"
486,494,484,492,1216600,"2022-03-25","DGNS"
492,498,476,480,4064700,"2022-03-28","DGNS"
480,490,448,450,6516400,"2022-03-29","DGNS"
454,458,432,448,4904500,"2022-03-30","DGNS"
450,452,436,450,2623700,"2022-03-31","DGNS"
450,472,450,462,4663500,"2022-04-01","DGNS"
464,484,462,480,3318000,"2022-04-04","DGNS"
480,498,480,488,3974500,"2022-04-05","DGNS"
488,490,462,476,4361500,"2022-04-06","DGNS"
476,482,466,478,1909400,"2022-04-07","DGNS"
476,488,470,470,3138600,"2022-04-08","DGNS"
476,480,454,460,6329500,"2022-04-11","DGNS"
460,470,428,428,6582900,"2022-04-12","DGNS"
428,428,400,400,7168800,"2022-04-13","DGNS"
400,418,376,414,4234400,"2022-04-14","DGNS"
414,418,396,400,2928400,"2022-04-18","DGNS"
400,404,386,398,2089800,"2022-04-19","DGNS"
400,400,384,386,2189500,"2022-04-20","DGNS"
390,392,382,386,1760000,"2022-04-21","DGNS"
386,402,378,388,1493200,"2022-04-22","DGNS"
388,388,368,368,2186300,"2022-04-25","DGNS"
368,380,352,352,2195100,"2022-04-26","DGNS"
352,382,352,360,964600,"2022-04-27","DGNS"
360,374,360,366,692000,"2022-04-28","DGNS"
366,380,360,360,2532300,"2022-05-09","DGNS"
360,362,336,352,1546100,"2022-05-10","DGNS"
352,364,332,334,2444300,"2022-05-11","DGNS"
334,334,312,312,3287800,"2022-05-12","DGNS"
312,312,292,294,5197000,"2022-05-13","DGNS"
294,298,280,280,3927400,"2022-05-17","DGNS"
282,288,272,278,2158200,"2022-05-18","DGNS"
280,294,278,284,3229800,"2022-05-19","DGNS"
288,288,266,274,7050600,"2022-05-20","DGNS"
276,282,272,280,1675300,"2022-05-23","DGNS"
284,288,278,280,1684900,"2022-05-24","DGNS"
280,288,276,280,1294200,"2022-05-25","DGNS"
280,282,276,278,1273900,"2022-05-27","DGNS"
278,288,276,280,3184400,"2022-05-30","DGNS"
280,350,280,350,34445100,"2022-05-31","DGNS"
376,376,326,326,13182800,"2022-06-02","DGNS"
328,330,304,306,7657700,"2022-06-03","DGNS"
306,324,292,296,10421000,"2022-06-06","DGNS"
288,306,284,292,3643800,"2022-06-07","DGNS"
276,308,276,300,3094800,"2022-06-08","DGNS"
296,320,296,302,4873800,"2022-06-09","DGNS"
304,310,298,306,1883000,"2022-06-10","DGNS"
306,322,286,300,5552700,"2022-06-13","DGNS"
306,306,296,300,1236100,"2022-06-14","DGNS"
302,318,300,312,2652100,"2022-06-15","DGNS"
312,326,312,320,3529400,"2022-06-16","DGNS"
320,330,300,302,6150000,"2022-06-17","DGNS"
304,316,300,310,2633500,"2022-06-20","DGNS"
310,314,306,312,1387700,"2022-06-21","DGNS"
312,314,298,300,2002300,"2022-06-22","DGNS"
300,306,280,280,9114600,"2022-06-23","DGNS"
280,298,280,294,2239600,"2022-06-24","DGNS"
294,300,292,292,957700,"2022-06-27","DGNS"
292,300,292,296,1128300,"2022-06-28","DGNS"
296,300,292,298,938300,"2022-06-29","DGNS"
296,302,292,300,1339100,"2022-06-30","DGNS"
300,300,288,294,637100,"2022-07-01","DGNS"
294,296,282,288,1074600,"2022-07-04","DGNS"
288,292,284,286,260900,"2022-07-05","DGNS"
288,292,284,286,359000,"2022-07-06","DGNS"
288,294,286,290,447500,"2022-07-07","DGNS"
292,292,278,284,1580200,"2022-07-08","DGNS"
284,292,280,292,922700,"2022-07-11","DGNS"
294,306,294,300,1857800,"2022-07-12","DGNS"
300,346,290,300,61020500,"2022-07-13","DGNS"
306,342,294,340,20802400,"2022-07-14","DGNS"
340,418,340,408,78287000,"2022-07-15","DGNS"
412,440,380,394,33339500,"2022-07-18","DGNS"
394,408,380,386,9271100,"2022-07-19","DGNS"
386,420,382,386,28159400,"2022-07-20","DGNS"
388,406,370,378,13879600,"2022-07-21","DGNS"
380,382,358,362,9787700,"2022-07-22","DGNS"
362,362,338,338,14014700,"2022-07-25","DGNS"
338,350,322,344,15155700,"2022-07-26","DGNS"
350,358,332,336,17677800,"2022-07-27","DGNS"
336,340,324,326,6087800,"2022-07-28","DGNS"
326,336,322,330,6695800,"2022-07-29","DGNS"
334,336,314,324,5474700,"2022-08-01","DGNS"
324,326,302,308,13469300,"2022-08-02","DGNS"
308,314,308,310,2068800,"2022-08-03","DGNS"
312,314,300,304,4954200,"2022-08-04","DGNS"
306,310,304,308,2063100,"2022-08-05","DGNS"
312,314,300,306,3307000,"2022-08-08","DGNS"
310,310,300,302,3721900,"2022-08-09","DGNS"
304,304,296,300,1746100,"2022-08-10","DGNS"
300,312,300,310,5601800,"2022-08-11","DGNS"
312,324,310,322,6267700,"2022-08-12","DGNS"
322,326,312,316,2596800,"2022-08-15","DGNS"
316,320,300,306,4200600,"2022-08-16","DGNS"
306,314,306,306,2583100,"2022-08-18","DGNS"
306,310,306,306,1152700,"2022-08-19","DGNS"
308,310,288,290,8361600,"2022-08-22","DGNS"
290,298,284,292,3101600,"2022-08-23","DGNS"
292,298,292,294,659100,"2022-08-24","DGNS"
294,298,290,298,1674300,"2022-08-25","DGNS"
300,300,292,296,600600,"2022-08-26","DGNS"
292,296,286,290,1332200,"2022-08-29","DGNS"
292,296,284,288,1646600,"2022-08-30","DGNS"
290,290,286,286,1155700,"2022-08-31","DGNS"
292,304,282,294,3122000,"2022-09-01","DGNS"
294,296,288,292,1118400,"2022-09-02","DGNS"
290,292,286,286,1762400,"2022-09-05","DGNS"
286,294,284,286,1427800,"2022-09-06","DGNS"
292,292,278,284,2364800,"2022-09-07","DGNS"
286,290,274,284,1791200,"2022-09-08","DGNS"
282,288,278,280,2282400,"2022-09-09","DGNS"
282,298,280,290,5761700,"2022-09-12","DGNS"
290,292,282,286,2256300,"2022-09-13","DGNS"
286,288,282,288,2913900,"2022-09-14","DGNS"
288,290,286,286,941900,"2022-09-15","DGNS"
286,290,278,284,1463800,"2022-09-16","DGNS"
284,284,280,282,894400,"2022-09-19","DGNS"
282,290,278,280,1357000,"2022-09-20","DGNS"
280,284,278,278,754300,"2022-09-21","DGNS"
278,282,270,274,3166400,"2022-09-22","DGNS"
274,282,274,274,869600,"2022-09-23","DGNS"
274,274,264,270,2108200,"2022-09-26","DGNS"
270,274,268,272,894400,"2022-09-27","DGNS"
274,274,268,274,681000,"2022-09-28","DGNS"
274,278,264,266,1401200,"2022-09-29","DGNS"
266,268,252,264,1637500,"2022-09-30","DGNS"
264,266,260,262,348600,"2022-10-03","DGNS"
262,270,262,266,355900,"2022-10-04","DGNS"
270,274,266,268,377800,"2022-10-05","DGNS"
272,274,266,270,554900,"2022-10-06","DGNS"
268,274,268,270,415800,"2022-10-07","DGNS"
270,272,266,268,526200,"2022-10-10","DGNS"
268,272,260,260,947000,"2022-10-11","DGNS"
270,270,256,262,531100,"2022-10-12","DGNS"
272,272,252,258,831500,"2022-10-13","DGNS"
266,266,246,246,982400,"2022-10-14","DGNS"
246,270,238,248,1291700,"2022-10-17","DGNS"
268,268,242,246,545500,"2022-10-18","DGNS"
266,266,230,250,2572900,"2022-10-19","DGNS"
250,250,240,246,1157100,"2022-10-20","DGNS"
250,250,246,248,387700,"2022-10-21","DGNS"
256,256,238,248,471600,"2022-10-24","DGNS"
252,252,248,250,617800,"2022-10-25","DGNS"
260,266,246,250,784400,"2022-10-26","DGNS"
252,254,246,248,444400,"2022-10-27","DGNS"
250,250,246,250,183200,"2022-10-28","DGNS"
254,256,246,250,1216900,"2022-10-31","DGNS"
252,258,250,256,1653200,"2022-11-01","DGNS"
258,288,256,274,6220700,"2022-11-02","DGNS"
274,286,266,272,3333700,"2022-11-03","DGNS"
298,298,268,278,1508300,"2022-11-04","DGNS"
278,280,268,278,1055700,"2022-11-07","DGNS"
280,296,274,294,5781000,"2022-11-08","DGNS"
294,302,284,294,5490400,"2022-11-09","DGNS"
296,302,280,288,5348500,"2022-11-10","DGNS"
288,290,276,280,2488600,"2022-11-11","DGNS"
282,286,262,262,14521600,"2022-11-14","DGNS"
262,268,252,262,2311100,"2022-11-15","DGNS"
272,272,250,266,3504900,"2022-11-16","DGNS"
252,270,252,264,462300,"2022-11-17","DGNS"
270,270,256,264,607200,"2022-11-18","DGNS"
284,284,258,266,1313300,"2022-11-21","DGNS"
268,270,260,266,377700,"2022-11-22","DGNS"
286,286,264,268,976100,"2022-11-23","DGNS"
260,268,252,264,5414900,"2022-11-24","DGNS"
270,270,246,254,8322500,"2022-11-25","DGNS"
254,258,248,248,1576400,"2022-11-28","DGNS"
256,256,248,250,1089800,"2022-11-29","DGNS"
280,280,250,254,556400,"2022-11-30","DGNS"
254,256,246,248,351500,"2022-12-01","DGNS"
252,256,248,250,448500,"2022-12-02","DGNS"
270,270,248,250,521800,"2022-12-05","DGNS"
270,270,242,248,570200,"2022-12-06","DGNS"
248,248,240,240,465800,"2022-12-07","DGNS"
240,254,238,246,727100,"2022-12-08","DGNS"
244,252,240,244,318400,"2022-12-09","DGNS"
260,260,244,244,296500,"2022-12-12","DGNS"
260,260,242,250,290200,"2022-12-13","DGNS"
270,270,246,248,248300,"2022-12-14","DGNS"
250,256,248,250,1018300,"2022-12-15","DGNS"
250,254,248,250,770700,"2022-12-16","DGNS"
274,274,248,252,126500,"2022-12-19","DGNS"
250,256,250,254,850000,"2022-12-20","DGNS"
254,256,238,254,1010700,"2022-12-21","DGNS"
262,262,238,240,1359900,"2022-12-22","DGNS"
240,252,240,250,583500,"2022-12-23","DGNS"
270,270,246,250,96200,"2022-12-26","DGNS"
270,270,248,250,71600,"2022-12-27","DGNS"
250,252,242,242,350300,"2022-12-28","DGNS"
250,250,242,246,71100,"2022-12-29","DGNS"
246,248,244,244,97600,"2022-12-30","DGNS"
246,250,242,246,192600,"2023-01-02","DGNS"
246,250,244,248,251800,"2023-01-03","DGNS"
248,250,244,248,332700,"2023-01-04","DGNS"
248,250,244,248,564200,"2023-01-05","DGNS"
250,254,242,252,519400,"2023-01-06","DGNS"
250,256,248,250,156600,"2023-01-09","DGNS"
252,254,246,246,1215200,"2023-01-10","DGNS"
248,254,244,244,695400,"2023-01-11","DGNS"
246,254,242,244,611500,"2023-01-12","DGNS"
244,252,238,246,352500,"2023-01-13","DGNS"
250,250,244,250,164800,"2023-01-16","DGNS"
248,252,244,248,95300,"2023-01-17","DGNS"
250,252,244,250,255400,"2023-01-18","DGNS"
250,250,242,250,157400,"2023-01-19","DGNS"
252,252,244,250,187600,"2023-01-20","DGNS"
250,252,246,250,225100,"2023-01-24","DGNS"
250,250,244,248,192600,"2023-01-25","DGNS"
248,250,246,248,54100,"2023-01-26","DGNS"
248,250,244,246,205100,"2023-01-27","DGNS"
248,250,246,248,326500,"2023-01-30","DGNS"
248,250,246,248,125200,"2023-01-31","DGNS"
248,250,244,248,319900,"2023-02-01","DGNS"
250,250,246,248,103800,"2023-02-02","DGNS"
248,248,244,248,228200,"2023-02-03","DGNS"
244,248,244,244,225000,"2023-02-06","DGNS"
248,248,244,244,145800,"2023-02-07","DGNS"
248,250,242,246,277900,"2023-02-08","DGNS"
244,248,242,244,244700,"2023-02-09","DGNS"
244,244,232,242,1368500,"2023-02-10","DGNS"
244,246,230,230,1573200,"2023-02-13","DGNS"
240,240,226,228,1234400,"2023-02-14","DGNS"
228,248,226,240,690900,"2023-02-15","DGNS"
240,246,236,240,261000,"2023-02-16","DGNS"
240,244,236,242,1024400,"2023-02-17","DGNS"
242,250,238,242,438100,"2023-02-20","DGNS"
248,248,240,242,82900,"2023-02-21","DGNS"
242,242,232,240,503700,"2023-02-22","DGNS"
240,242,232,240,141800,"2023-02-23","DGNS"
242,242,232,236,189700,"2023-02-24","DGNS"
236,246,236,242,631100,"2023-02-27","DGNS"
242,244,232,242,410500,"2023-02-28","DGNS"
242,246,236,244,128600,"2023-03-01","DGNS"
244,244,236,238,185100,"2023-03-02","DGNS"
238,240,232,236,458300,"2023-03-03","DGNS"
238,242,232,236,324700,"2023-03-06","DGNS"
236,242,228,228,597800,"2023-03-07","DGNS"
232,232,218,222,1482800,"2023-03-08","DGNS"
222,248,220,232,959000,"2023-03-09","DGNS"
232,234,220,232,763000,"2023-03-10","DGNS"
230,240,226,232,106400,"2023-03-13","DGNS"
230,238,220,220,248900,"2023-03-14","DGNS"
220,220,212,220,595300,"2023-03-15","DGNS"
228,228,216,220,349000,"2023-03-16","DGNS"
220,228,208,222,335000,"2023-03-17","DGNS"
230,230,212,222,175500,"2023-03-20","DGNS"
222,240,214,222,156900,"2023-03-21","DGNS"
240,240,218,222,226600,"2023-03-24","DGNS"
238,238,220,224,84800,"2023-03-27","DGNS"
230,232,222,226,53400,"2023-03-28","DGNS"
240,240,222,230,84400,"2023-03-29","DGNS"
232,232,220,226,1071500,"2023-03-30","DGNS"
220,230,218,230,187700,"2023-03-31","DGNS"
232,232,226,228,96900,"2023-04-03","DGNS"
230,230,222,226,256200,"2023-04-04","DGNS"
226,228,222,222,221900,"2023-04-05","DGNS"
222,228,220,224,160400,"2023-04-06","DGNS"
234,234,210,224,1120100,"2023-04-10","DGNS"
222,226,222,224,157100,"2023-04-11","DGNS"
230,230,218,224,143600,"2023-04-12","DGNS"
230,258,222,234,2083800,"2023-04-13","DGNS"
234,236,226,236,962500,"2023-04-14","DGNS"
236,240,226,238,635600,"2023-04-17","DGNS"
236,240,228,240,537500,"2023-04-18","DGNS"
258,260,232,238,310100,"2023-04-26","DGNS"
246,250,232,240,179600,"2023-04-27","DGNS"
258,258,230,238,464300,"2023-04-28","DGNS"
238,240,230,238,154900,"2023-05-02","DGNS"
254,254,222,232,612300,"2023-05-03","DGNS"
232,240,218,226,660800,"2023-05-04","DGNS"
250,250,214,216,744100,"2023-05-05","DGNS"
220,226,210,212,642200,"2023-05-08","DGNS"
212,226,210,214,346400,"2023-05-09","DGNS"
240,240,210,214,402800,"2023-05-10","DGNS"
214,216,210,212,191400,"2023-05-11","DGNS"
230,230,208,212,242700,"2023-05-12","DGNS"
230,230,206,208,143500,"2023-05-15","DGNS"
212,212,206,212,169800,"2023-05-16","DGNS"
212,212,200,206,1371100,"2023-05-17","DGNS"
212,212,195,200,2231400,"2023-05-19","DGNS"
220,220,195,200,217500,"2023-05-22","DGNS"
204,214,196,204,1051500,"2023-05-23","DGNS"
206,210,199,202,164000,"2023-05-24","DGNS"
206,206,198,200,557000,"2023-05-25","DGNS"
202,206,198,200,117500,"2023-05-26","DGNS"
200,204,195,200,228800,"2023-05-29","DGNS"
200,206,195,200,361800,"2023-05-30","DGNS"
204,206,190,198,2090400,"2023-05-31","DGNS"
198,206,193,199,283400,"2023-06-05","DGNS"
199,202,196,197,93400,"2023-06-06","DGNS"
200,202,195,197,158200,"2023-06-07","DGNS"
206,206,194,199,132300,"2023-06-08","DGNS"
199,204,196,199,65200,"2023-06-09","DGNS"
199,202,192,197,288700,"2023-06-12","DGNS"
197,200,192,198,143200,"2023-06-13","DGNS"
197,200,195,198,146600,"2023-06-14","DGNS"
198,199,194,199,265500,"2023-06-15","DGNS"
199,200,194,199,114300,"2023-06-16","DGNS"
200,200,197,199,51600,"2023-06-19","DGNS"
200,200,197,200,92000,"2023-06-20","DGNS"
200,202,195,199,130400,"2023-06-21","DGNS"
200,200,197,199,95900,"2023-06-22","DGNS"
204,204,196,200,118400,"2023-06-23","DGNS"
200,200,193,198,94100,"2023-06-26","DGNS"
199,199,193,197,120900,"2023-06-27","DGNS"
197,200,194,197,146900,"2023-07-03","DGNS"
199,199,191,197,1e+05,"2023-07-04","DGNS"
198,198,191,195,288200,"2023-07-05","DGNS"
196,199,193,193,205300,"2023-07-06","DGNS"
198,199,193,195,222100,"2023-07-07","DGNS"
194,199,191,194,241000,"2023-07-10","DGNS"
194,196,188,194,1147200,"2023-07-11","DGNS"
194,194,190,190,385500,"2023-07-12","DGNS"
191,195,190,191,1411000,"2023-07-13","DGNS"
200,200,189,192,1044100,"2023-07-14","DGNS"
194,195,191,194,264500,"2023-07-17","DGNS"
195,195,190,193,239700,"2023-07-18","DGNS"
193,193,191,192,160100,"2023-07-20","DGNS"
193,193,190,192,138700,"2023-07-21","DGNS"
194,194,189,189,190200,"2023-07-24","DGNS"
192,192,184,187,1191600,"2023-07-25","DGNS"
187,190,186,189,147600,"2023-07-26","DGNS"
189,191,186,187,202400,"2023-07-27","DGNS"
196,196,187,188,94100,"2023-07-28","DGNS"
189,192,180,188,326100,"2023-07-31","DGNS"
189,189,180,182,180900,"2023-08-01","DGNS"
184,186,179,180,408900,"2023-08-02","DGNS"
190,190,178,178,174000,"2023-08-03","DGNS"
180,180,170,173,450400,"2023-08-04","DGNS"
175,175,168,172,582600,"2023-08-07","DGNS"
182,182,168,175,606100,"2023-08-08","DGNS"
177,177,171,173,189700,"2023-08-09","DGNS"
179,179,173,175,151200,"2023-08-10","DGNS"
175,179,175,175,30000,"2023-08-11","DGNS"
176,176,171,172,124500,"2023-08-14","DGNS"
182,182,170,173,294200,"2023-08-15","DGNS"
170,175,167,171,273900,"2023-08-16","DGNS"
170,174,167,173,254300,"2023-08-18","DGNS"
177,177,160,175,992900,"2023-08-21","DGNS"
171,177,171,175,392100,"2023-08-22","DGNS"
175,179,173,174,193700,"2023-08-23","DGNS"
179,179,171,173,208900,"2023-08-24","DGNS"
176,177,172,175,38000,"2023-08-25","DGNS"
176,179,175,177,116200,"2023-08-28","DGNS"
178,179,175,178,138300,"2023-08-29","DGNS"
179,185,178,182,694100,"2023-08-30","DGNS"
184,193,183,192,1980100,"2023-08-31","DGNS"
192,198,189,192,996900,"2023-09-01","DGNS"
192,195,182,188,297400,"2023-09-04","DGNS"
188,190,186,186,287700,"2023-09-05","DGNS"
192,194,185,185,150600,"2023-09-06","DGNS"
192,192,186,189,97800,"2023-09-07","DGNS"
191,191,186,186,169600,"2023-09-08","DGNS"
186,188,186,188,346500,"2023-09-11","DGNS"
194,194,184,185,302700,"2023-09-12","DGNS"
185,190,185,186,132100,"2023-09-13","DGNS"
196,200,185,191,491300,"2023-09-14","DGNS"
199,199,187,190,421900,"2023-09-15","DGNS"
198,198,190,192,729200,"2023-09-18","DGNS"
195,195,191,194,286800,"2023-09-19","DGNS"
198,198,187,194,153800,"2023-09-20","DGNS"
194,212,194,208,3052600,"2023-09-21","DGNS"
210,224,208,218,1971100,"2023-09-22","DGNS"
216,230,212,230,1889600,"2023-09-25","DGNS"
234,234,218,218,1117800,"2023-09-26","DGNS"
218,222,208,222,437500,"2023-09-27","DGNS"
224,232,220,230,1112700,"2023-09-29","DGNS"
234,274,230,272,16515200,"2023-10-02","DGNS"
278,300,258,280,15202300,"2023-10-03","DGNS"
280,298,280,284,3708000,"2023-10-04","DGNS"
284,290,272,276,3035500,"2023-10-05","DGNS"
276,280,274,276,1164500,"2023-10-06","DGNS"
276,300,272,272,3239600,"2023-10-09","DGNS"
280,280,270,278,948800,"2023-10-10","DGNS"
278,284,278,280,1701300,"2023-10-11","DGNS"
274,290,274,280,202700,"2023-10-12","DGNS"
280,284,274,276,315000,"2023-10-13","DGNS"
274,286,272,278,1062700,"2023-10-16","DGNS"
278,286,266,280,1858500,"2023-10-17","DGNS"
282,284,276,280,740900,"2023-10-18","DGNS"
280,280,252,272,1334400,"2023-10-19","DGNS"
280,280,268,272,429800,"2023-10-20","DGNS"
272,278,266,276,331700,"2023-10-23","DGNS"
278,282,272,278,1251300,"2023-10-24","DGNS"
282,282,272,276,294000,"2023-10-25","DGNS"
280,280,258,278,1814500,"2023-10-26","DGNS"
278,282,274,280,666200,"2023-10-27","DGNS"
286,302,276,302,11296500,"2023-10-30","DGNS"
302,308,298,298,6461600,"2023-10-31","DGNS"
298,298,272,278,5143600,"2023-11-01","DGNS"
286,300,274,278,501600,"2023-11-02","DGNS"
278,284,274,280,499600,"2023-11-03","DGNS"
290,290,272,280,704500,"2023-11-06","DGNS"
280,286,272,280,421100,"2023-11-07","DGNS"
274,280,270,278,214200,"2023-11-08","DGNS"
284,284,272,272,167600,"2023-11-09","DGNS"
280,280,270,274,92700,"2023-11-10","DGNS"
284,284,270,276,113400,"2023-11-13","DGNS"
286,286,262,266,266000,"2023-11-14","DGNS"
266,278,264,266,125700,"2023-11-15","DGNS"
270,278,266,268,4e+05,"2023-11-16","DGNS"
272,272,264,266,172900,"2023-11-17","DGNS"
270,272,262,268,100900,"2023-11-20","DGNS"
270,270,262,266,153200,"2023-11-21","DGNS"
268,270,262,268,252600,"2023-11-22","DGNS"
268,270,262,270,187100,"2023-11-23","DGNS"
272,298,268,272,515600,"2023-11-24","DGNS"
282,282,270,272,106200,"2023-11-27","DGNS"
272,290,266,270,208900,"2023-11-28","DGNS"
278,280,266,280,1243000,"2023-11-29","DGNS"
280,284,272,274,85200,"2023-11-30","DGNS"
282,290,272,276,192800,"2023-12-01","DGNS"
272,284,272,274,234500,"2023-12-04","DGNS"
276,318,272,296,14843500,"2023-12-05","DGNS"
300,302,274,276,3707400,"2023-12-06","DGNS"
286,286,270,272,1888300,"2023-12-07","DGNS"
280,282,270,272,591400,"2023-12-08","DGNS"
278,278,260,272,463500,"2023-12-11","DGNS"
276,276,262,262,402000,"2023-12-12","DGNS"
270,284,252,280,1320600,"2023-12-13","DGNS"
286,286,264,264,305800,"2023-12-14","DGNS"
270,294,266,278,1332100,"2023-12-15","DGNS"
278,290,270,284,1135700,"2023-12-18","DGNS"
286,310,280,290,6446800,"2023-12-19","DGNS"
294,312,278,278,9121300,"2023-12-20","DGNS"
260,286,260,272,1825600,"2023-12-21","DGNS"
258,280,258,268,655500,"2023-12-22","DGNS"
252,276,252,262,2775000,"2023-12-27","DGNS"
242,270,242,256,1014000,"2023-12-28","DGNS"
260,264,246,246,726500,"2023-12-29","DGNS"
248,268,248,252,751000,"2024-01-02","DGNS"
258,258,240,252,899300,"2024-01-03","DGNS"
256,258,248,256,287700,"2024-01-04","DGNS"
260,264,256,256,135900,"2024-01-05","DGNS"
256,260,254,258,293700,"2024-01-08","DGNS"
260,262,256,258,140000,"2024-01-09","DGNS"
262,262,256,258,260300,"2024-01-10","DGNS"
256,264,254,256,321800,"2024-01-11","DGNS"
258,258,250,256,373000,"2024-01-12","DGNS"
256,256,256,256,0,"2024-01-15","DGNS"
256,256,248,254,286000,"2024-01-16","DGNS"
256,258,248,254,292800,"2024-01-17","DGNS"
258,296,254,270,1462600,"2024-01-18","DGNS"
274,294,268,274,889700,"2024-01-19","DGNS"
274,278,262,272,289100,"2024-01-22","DGNS"
276,276,260,274,282900,"2024-01-23","DGNS"
280,280,262,272,211700,"2024-01-24","DGNS"
280,280,262,268,119600,"2024-01-25","DGNS"
278,278,264,266,391500,"2024-01-26","DGNS"
266,272,262,264,157400,"2024-01-29","DGNS"
270,272,260,262,179600,"2024-01-30","DGNS"
280,280,260,264,96800,"2024-01-31","DGNS"
270,272,258,258,132400,"2024-02-01","DGNS"
266,266,250,260,87400,"2024-02-02","DGNS"
266,266,256,262,99600,"2024-02-05","DGNS"
266,266,252,262,32900,"2024-02-06","DGNS"
270,270,256,256,81300,"2024-02-07","DGNS"
254,264,254,254,2125500,"2024-02-12","DGNS"
268,268,252,254,26300,"2024-02-13","DGNS"
262,262,254,258,20800,"2024-02-15","DGNS"
260,260,254,256,49700,"2024-02-16","DGNS"
268,268,236,256,122000,"2024-02-19","DGNS"
264,266,254,256,2514500,"2024-02-20","DGNS"
260,266,258,260,2352000,"2024-02-21","DGNS"
268,268,258,258,1574700,"2024-02-22","DGNS"
256,266,256,260,2344800,"2024-02-23","DGNS"
260,264,258,260,1664100,"2024-02-26","DGNS"
266,268,260,262,1300300,"2024-02-27","DGNS"
266,266,258,260,594400,"2024-02-28","DGNS"
264,324,260,284,13508800,"2024-02-29","DGNS"
284,292,280,288,4838700,"2024-03-01","DGNS"
290,292,280,284,4028300,"2024-03-04","DGNS"
284,288,282,284,3459000,"2024-03-05","DGNS"
284,290,282,286,4630100,"2024-03-06","DGNS"
286,338,286,326,20822000,"2024-03-07","DGNS"
328,330,318,320,7348800,"2024-03-08","DGNS"
320,324,292,292,6513500,"2024-03-13","DGNS"
292,364,292,364,37774100,"2024-03-14","DGNS"
390,436,366,390,75444200,"2024-03-15","DGNS"
396,396,320,338,24030600,"2024-03-18","DGNS"
340,348,328,338,9877600,"2024-03-19","DGNS"
340,378,340,348,28853300,"2024-03-20","DGNS"
350,354,342,346,3492300,"2024-03-21","DGNS"
344,354,338,340,6015100,"2024-03-22","DGNS"
340,340,340,340,0,"2024-03-25","DGNS"
340,340,340,340,0,"2024-03-26","DGNS"
316,338,316,318,5993400,"2024-03-27","DGNS"
320,322,310,312,2813800,"2024-03-28","DGNS"
308,320,302,320,6865400,"2024-04-01","DGNS"
322,326,312,314,6070900,"2024-04-02","DGNS"
316,316,304,304,3016300,"2024-04-03","DGNS"
304,318,304,308,3272500,"2024-04-04","DGNS"
308,322,308,314,3093800,"2024-04-05","DGNS"
310,334,300,318,2374200,"2024-04-16","DGNS"
320,330,316,322,2129400,"2024-04-17","DGNS"
324,356,324,356,11838000,"2024-04-18","DGNS"
356,358,316,322,5399200,"2024-04-19","DGNS"
322,330,318,328,989200,"2024-04-22","DGNS"
328,330,316,322,2224600,"2024-04-23","DGNS"
322,334,318,330,7057700,"2024-04-24","DGNS"
330,354,328,334,10283000,"2024-04-25","DGNS"
336,338,322,336,3008900,"2024-04-26","DGNS"
336,344,328,340,4400200,"2024-04-29","DGNS"
340,348,334,334,8490900,"2024-04-30","DGNS"
334,348,324,340,7123200,"2024-05-02","DGNS"
340,340,330,340,3438600,"2024-05-03","DGNS"
340,344,332,342,3092200,"2024-05-06","DGNS"
340,342,302,312,16976500,"2024-05-07","DGNS"
316,320,308,310,3061400,"2024-05-08","DGNS"
310,310,258,268,6122100,"2024-05-13","DGNS"
266,270,258,262,1893600,"2024-05-14","DGNS"
262,266,250,254,19962100,"2024-05-15","DGNS"
252,264,250,254,1071000,"2024-05-16","DGNS"
258,258,248,252,545200,"2024-05-17","DGNS"
252,260,250,256,10574300,"2024-05-20","DGNS"
258,280,244,254,2537500,"2024-05-21","DGNS"
258,260,250,252,10711000,"2024-05-22","DGNS"
252,266,250,260,10411000,"2024-05-27","DGNS"
270,270,254,258,1151300,"2024-05-28","DGNS"
266,266,248,250,1027000,"2024-05-29","DGNS"
260,260,238,240,1140800,"2024-05-30","DGNS"
240,252,230,232,9138500,"2024-05-31","DGNS"
232,244,226,236,406500,"2024-06-03","DGNS"
240,240,232,234,631500,"2024-06-04","DGNS"
238,238,232,232,1230800,"2024-06-05","DGNS"
234,236,230,230,15697000,"2024-06-06","DGNS"
234,234,230,232,1160300,"2024-06-07","DGNS"
232,234,224,230,1309200,"2024-06-10","DGNS"
228,230,220,230,750200,"2024-06-11","DGNS"
226,228,222,222,8838700,"2024-06-12","DGNS"
220,230,220,228,426900,"2024-06-13","DGNS"
228,250,222,222,845900,"2024-06-14","DGNS"
222,228,216,216,375200,"2024-06-19","DGNS"
216,222,200,210,9718400,"2024-06-20","DGNS"
210,226,206,206,122400,"2024-06-21","DGNS"
206,216,206,210,20400,"2024-06-24","DGNS"
212,220,208,216,203100,"2024-06-25","DGNS"
222,222,214,214,12439600,"2024-06-26","DGNS"
214,216,212,216,65200,"2024-06-27","DGNS"
216,218,206,206,913800,"2024-06-28","DGNS"
206,222,204,210,725200,"2024-07-01","DGNS"
220,220,206,208,18184400,"2024-07-02","DGNS"
212,214,204,208,976400,"2024-07-03","DGNS"
210,214,204,208,216100,"2024-07-04","DGNS"
208,212,206,206,882800,"2024-07-05","DGNS"
210,214,206,210,8767700,"2024-07-08","DGNS"
214,214,208,212,201500,"2024-07-09","DGNS"
214,214,210,212,289400,"2024-07-10","DGNS"
214,218,206,208,8896400,"2024-07-11","DGNS"
210,212,206,206,1054800,"2024-07-12","DGNS"
208,210,202,202,553800,"2024-07-15","DGNS"
202,206,202,204,304800,"2024-07-16","DGNS"
206,228,199,220,11820600,"2024-07-17","DGNS"
220,226,212,220,1425100,"2024-07-18","DGNS"
230,230,214,216,286000,"2024-07-19","DGNS"
216,218,200,210,275200,"2024-07-22","DGNS"
210,218,210,216,8711500,"2024-07-23","DGNS"
216,224,202,204,850000,"2024-07-24","DGNS"
208,210,204,208,220000,"2024-07-25","DGNS"
210,212,202,206,250500,"2024-07-26","DGNS"
204,216,202,202,9710800,"2024-07-29","DGNS"
208,208,199,200,504800,"2024-07-30","DGNS"
198,202,192,202,209800,"2024-07-31","DGNS"
204,204,193,199,179200,"2024-08-01","DGNS"
199,202,196,200,215100,"2024-08-02","DGNS"
202,202,188,196,11005300,"2024-08-05","DGNS"
200,200,191,195,1277600,"2024-08-06","DGNS"
195,197,192,196,271200,"2024-08-07","DGNS"
196,198,192,192,959200,"2024-08-08","DGNS"
195,199,190,193,10852400,"2024-08-09","DGNS"
194,198,194,195,1335100,"2024-08-12","DGNS"
195,196,194,196,260500,"2024-08-13","DGNS"
198,198,192,194,311600,"2024-08-14","DGNS"
195,195,192,195,9704200,"2024-08-15","DGNS"
195,198,194,197,403700,"2024-08-16","DGNS"
197,220,197,218,2472600,"2024-08-19","DGNS"
222,222,210,214,1113900,"2024-08-20","DGNS"
212,240,210,234,11984700,"2024-08-21","DGNS"
234,242,226,230,2088600,"2024-08-22","DGNS"
236,236,228,232,441800,"2024-08-23","DGNS"
236,240,226,232,2520700,"2024-08-26","DGNS"
250,290,236,290,3721200,"2024-08-27","DGNS"
344,362,306,306,25387500,"2024-08-28","DGNS"
308,318,296,306,3092500,"2024-08-29","DGNS"
306,312,286,308,2656000,"2024-08-30","DGNS"
308,316,304,308,7659800,"2024-09-02","DGNS"
308,314,304,308,476100,"2024-09-03","DGNS"
308,312,292,294,810100,"2024-09-04","DGNS"
294,308,280,284,1552500,"2024-09-05","DGNS"
302,302,282,284,8369500,"2024-09-06","DGNS"
292,292,276,284,342500,"2024-09-09","DGNS"
292,306,278,294,1781400,"2024-09-10","DGNS"
294,304,286,294,538500,"2024-09-11","DGNS"
296,304,290,294,6804600,"2024-09-12","DGNS"
294,302,288,288,162800,"2024-09-13","DGNS"
288,296,282,290,512300,"2024-09-17","DGNS"
290,294,278,290,6470500,"2024-09-18","DGNS"
300,300,288,296,902900,"2024-09-19","DGNS"
300,300,290,298,483700,"2024-09-20","DGNS"
298,312,290,304,1471400,"2024-09-23","DGNS"
308,356,302,328,5532500,"2024-09-24","DGNS"
340,348,320,330,10370500,"2024-09-25","DGNS"
334,380,328,332,21124400,"2024-09-26","DGNS"
334,348,324,330,3780500,"2024-09-27","DGNS"
340,344,306,312,2964000,"2024-09-30","DGNS"
316,330,294,322,10815100,"2024-10-01","DGNS"
310,326,306,310,1743600,"2024-10-02","DGNS"
312,320,296,302,762400,"2024-10-03","DGNS"
320,320,296,306,466700,"2024-10-04","DGNS"
310,322,300,306,6242200,"2024-10-07","DGNS"
310,310,298,300,548400,"2024-10-08","DGNS"
304,306,290,292,1023500,"2024-10-09","DGNS"
298,298,272,284,2251200,"2024-10-10","DGNS"
286,290,272,274,8170700,"2024-10-11","DGNS"
280,294,270,270,1324000,"2024-10-14","DGNS"
276,276,256,264,2595600,"2024-10-15","DGNS"
264,266,252,254,2254900,"2024-10-16","DGNS"
258,258,254,256,7900000,"2024-10-17","DGNS"
258,258,250,256,2496800,"2024-10-18","DGNS"
258,272,254,268,4054700,"2024-10-21","DGNS"
268,274,260,262,11268600,"2024-10-22","DGNS"
270,270,248,254,8502400,"2024-10-23","DGNS"
260,260,252,256,729200,"2024-10-24","DGNS"
262,262,240,256,1110200,"2024-10-25","DGNS"
254,254,234,234,12051900,"2024-10-28","DGNS"
238,240,222,232,8042100,"2024-10-29","DGNS"
232,262,228,246,7421900,"2024-10-30","DGNS"
250,282,244,272,21465900,"2024-10-31","DGNS"
290,306,224,238,88211100,"2024-11-01","DGNS"