"Open","High","Low","Close","Volume","Date","Emiten"
260,260,195,205,294071000,"2007-12-19","DGIK"
210,210,195,200,5494000,"2007-12-26","DGIK"
200,235,195,225,109111500,"2007-12-27","DGIK"
225,225,205,225,22644500,"2007-12-28","DGIK"
225,225,225,225,0,"2007-12-31","DGIK"
215,220,210,215,3633000,"2008-01-02","DGIK"
215,215,210,215,3005000,"2008-01-03","DGIK"
220,220,210,220,5153000,"2008-01-04","DGIK"
215,230,215,230,18899000,"2008-01-07","DGIK"
225,240,220,240,65299500,"2008-01-08","DGIK"
230,235,225,230,10169500,"2008-01-09","DGIK"
220,225,210,220,4577000,"2008-01-14","DGIK"
215,215,200,215,8028000,"2008-01-15","DGIK"
210,210,195,210,7449500,"2008-01-16","DGIK"
210,215,200,210,2825500,"2008-01-17","DGIK"
205,205,195,205,8271500,"2008-01-18","DGIK"
200,205,190,200,15267500,"2008-01-21","DGIK"
190,200,185,200,23279000,"2008-01-22","DGIK"
210,210,195,210,5053000,"2008-01-23","DGIK"
205,215,200,205,28475000,"2008-01-24","DGIK"
205,210,195,205,22020500,"2008-01-25","DGIK"
200,200,195,200,3236000,"2008-01-28","DGIK"
200,205,195,200,11010500,"2008-01-29","DGIK"
200,200,190,200,3759500,"2008-01-30","DGIK"
200,200,195,200,6983000,"2008-01-31","DGIK"
200,200,190,200,3724500,"2008-02-01","DGIK"
200,200,190,200,2286500,"2008-02-04","DGIK"
195,200,190,195,9486000,"2008-02-05","DGIK"
195,190,183,189,3371000,"2008-02-06","DGIK"
183,186,183,183,1064000,"2008-02-11","DGIK"
184,187,183,184,8214000,"2008-02-12","DGIK"
181,188,176,181,10294500,"2008-02-13","DGIK"
181,194,181,192,32972000,"2008-02-14","DGIK"
188,188,183,186,39155000,"2008-02-15","DGIK"
185,190,184,185,3799000,"2008-02-18","DGIK"
184,187,182,184,35531000,"2008-02-19","DGIK"
179,185,178,179,56647000,"2008-02-20","DGIK"
177,180,177,177,2729500,"2008-02-21","DGIK"
181,182,175,181,9255000,"2008-02-22","DGIK"
181,182,179,181,3274000,"2008-02-25","DGIK"
180,182,179,180,8457000,"2008-02-26","DGIK"
179,180,178,179,31531000,"2008-02-27","DGIK"
180,181,179,180,2902500,"2008-02-28","DGIK"
180,180,178,180,413000,"2008-02-29","DGIK"
178,180,177,178,1119000,"2008-03-03","DGIK"
176,180,173,176,2335000,"2008-03-04","DGIK"
171,176,170,171,2688500,"2008-03-05","DGIK"
171,174,170,171,3344500,"2008-03-06","DGIK"
170,170,158,160,10394000,"2008-03-10","DGIK"
154,160,151,154,4689000,"2008-03-11","DGIK"
154,164,153,154,1167500,"2008-03-12","DGIK"
149,160,148,149,1619000,"2008-03-13","DGIK"
158,158,146,148,832000,"2008-03-14","DGIK"
138,148,135,135,562000,"2008-03-17","DGIK"
142,142,128,140,3122500,"2008-03-18","DGIK"
150,150,130,139,647000,"2008-03-19","DGIK"
135,140,131,135,227000,"2008-03-24","DGIK"
138,145,135,138,1453000,"2008-03-25","DGIK"
138,141,136,138,8012500,"2008-03-26","DGIK"
143,145,137,143,3001000,"2008-03-27","DGIK"
145,167,144,154,10769500,"2008-03-28","DGIK"
155,155,145,155,1082000,"2008-03-31","DGIK"
155,155,144,145,818500,"2008-04-01","DGIK"
150,150,138,140,915000,"2008-04-02","DGIK"
135,142,131,135,749500,"2008-04-03","DGIK"
135,139,135,135,102500,"2008-04-04","DGIK"
129,136,125,125,1008500,"2008-04-07","DGIK"
122,132,121,122,2882000,"2008-04-08","DGIK"
120,121,112,113,1475000,"2008-04-09","DGIK"
119,121,113,119,4453500,"2008-04-10","DGIK"
122,122,120,122,4e+05,"2008-04-11","DGIK"
119,122,118,119,58000,"2008-04-14","DGIK"
115,120,113,115,396000,"2008-04-15","DGIK"
114,115,112,114,843000,"2008-04-16","DGIK"
113,115,112,113,543000,"2008-04-17","DGIK"
120,120,114,120,3470500,"2008-04-18","DGIK"
120,124,119,120,9363500,"2008-04-21","DGIK"
119,119,117,119,127000,"2008-04-22","DGIK"
119,120,116,119,524500,"2008-04-23","DGIK"
120,120,120,120,5000,"2008-04-24","DGIK"
120,120,119,120,153500,"2008-04-25","DGIK"
118,118,113,118,95500,"2008-04-28","DGIK"
118,124,115,118,2157000,"2008-04-29","DGIK"
119,124,117,124,1304000,"2008-04-30","DGIK"
125,135,125,129,3831500,"2008-05-05","DGIK"
129,130,128,130,1943500,"2008-05-06","DGIK"
135,140,127,130,299000,"2008-05-07","DGIK"
129,133,128,133,4230500,"2008-05-08","DGIK"
133,135,132,135,936000,"2008-05-09","DGIK"
133,133,129,133,280000,"2008-05-12","DGIK"
133,137,133,135,1351500,"2008-05-13","DGIK"
133,137,130,137,520500,"2008-05-14","DGIK"
137,137,135,136,956500,"2008-05-15","DGIK"
137,140,136,139,3580500,"2008-05-16","DGIK"
139,139,135,135,297500,"2008-05-21","DGIK"
130,135,130,135,192500,"2008-05-22","DGIK"
138,142,132,134,8777500,"2008-05-23","DGIK"
133,134,128,133,384500,"2008-05-26","DGIK"
133,133,128,130,96000,"2008-05-27","DGIK"
132,135,130,134,10254500,"2008-05-28","DGIK"
134,135,132,133,250500,"2008-05-29","DGIK"
140,140,132,133,123000,"2008-05-30","DGIK"
132,132,125,130,577500,"2008-06-02","DGIK"
124,130,124,124,991500,"2008-06-03","DGIK"
127,127,123,127,48500,"2008-06-04","DGIK"
128,129,126,128,98000,"2008-06-05","DGIK"
128,128,126,128,3500,"2008-06-06","DGIK"
127,127,124,127,40000,"2008-06-09","DGIK"
120,120,120,120,464500,"2008-06-10","DGIK"
120,122,118,120,235000,"2008-06-11","DGIK"
115,120,114,115,21817000,"2008-06-12","DGIK"
115,116,113,115,232500,"2008-06-13","DGIK"
115,117,114,115,5616000,"2008-06-16","DGIK"
114,118,114,114,584500,"2008-06-17","DGIK"
118,121,115,118,13559500,"2008-06-18","DGIK"
118,120,115,118,6407500,"2008-06-19","DGIK"
119,119,118,119,4594000,"2008-06-20","DGIK"
118,119,117,118,366500,"2008-06-23","DGIK"
119,119,117,119,1242000,"2008-06-24","DGIK"
120,120,120,120,202500,"2008-06-25","DGIK"
117,118,116,117,406500,"2008-06-26","DGIK"
116,121,115,116,4751500,"2008-06-27","DGIK"
115,118,115,115,3596000,"2008-06-30","DGIK"
114,118,114,114,1709000,"2008-07-01","DGIK"
113,114,111,113,6554000,"2008-07-02","DGIK"
106,112,104,106,3183500,"2008-07-03","DGIK"
108,109,105,108,414500,"2008-07-04","DGIK"
109,109,106,109,61500,"2008-07-07","DGIK"
108,108,107,108,22500,"2008-07-08","DGIK"
108,109,107,108,728500,"2008-07-09","DGIK"
107,108,105,107,490000,"2008-07-10","DGIK"
109,109,103,103,666000,"2008-07-11","DGIK"
103,105,102,103,962500,"2008-07-14","DGIK"
98,104,98,98,7323500,"2008-07-15","DGIK"
101,101,92,93,6540500,"2008-07-16","DGIK"
95,95,88,90,3193500,"2008-07-17","DGIK"
89,92,85,89,3042500,"2008-07-18","DGIK"
94,94,90,94,1211000,"2008-07-21","DGIK"
95,103,95,103,3368500,"2008-07-22","DGIK"
107,108,101,107,6657000,"2008-07-23","DGIK"
108,121,108,114,7174500,"2008-07-24","DGIK"
113,115,109,113,542500,"2008-07-25","DGIK"
112,112,109,112,330000,"2008-07-28","DGIK"
110,115,107,110,813000,"2008-07-29","DGIK"
110,113,109,110,235000,"2008-07-31","DGIK"
111,112,109,111,1189000,"2008-08-01","DGIK"
111,111,108,111,331000,"2008-08-04","DGIK"
108,111,107,108,2072000,"2008-08-05","DGIK"
112,114,109,112,4845500,"2008-08-06","DGIK"
110,111,108,110,1220500,"2008-08-07","DGIK"
109,110,108,109,167500,"2008-08-08","DGIK"
108,108,106,108,97500,"2008-08-11","DGIK"
105,107,103,105,510000,"2008-08-12","DGIK"
105,106,102,105,928500,"2008-08-13","DGIK"
107,108,104,107,167500,"2008-08-14","DGIK"
104,110,102,110,253000,"2008-08-15","DGIK"
105,105,101,105,263500,"2008-08-19","DGIK"
104,104,101,104,155000,"2008-08-20","DGIK"
104,105,104,104,11500,"2008-08-21","DGIK"
104,105,104,104,115500,"2008-08-22","DGIK"
105,105,103,105,4500,"2008-08-25","DGIK"
104,104,100,104,367500,"2008-08-26","DGIK"
104,105,101,104,1554000,"2008-08-27","DGIK"
105,105,103,105,684500,"2008-08-28","DGIK"
105,109,103,105,4230000,"2008-08-29","DGIK"
106,106,104,106,1343500,"2008-09-01","DGIK"
106,106,105,106,1872000,"2008-09-02","DGIK"
105,105,104,105,1055000,"2008-09-03","DGIK"
104,105,103,104,1638500,"2008-09-04","DGIK"
101,102,99,101,3427000,"2008-09-05","DGIK"
102,104,101,102,1875500,"2008-09-08","DGIK"
98,99,96,98,10487500,"2008-09-09","DGIK"
95,97,93,95,90500,"2008-09-10","DGIK"
100,100,90,93,182000,"2008-09-11","DGIK"
91,91,91,91,2500,"2008-09-12","DGIK"
84,86,79,84,656000,"2008-09-15","DGIK"
78,80,70,78,6933500,"2008-09-16","DGIK"
95,95,80,86,169000,"2008-09-17","DGIK"
77,89,77,89,312500,"2008-09-18","DGIK"
100,100,85,89,639000,"2008-09-19","DGIK"
87,91,85,87,582000,"2008-09-22","DGIK"
91,91,84,86,183500,"2008-09-23","DGIK"
89,89,85,89,813500,"2008-09-24","DGIK"
87,90,85,87,211500,"2008-09-25","DGIK"
88,100,85,100,1746000,"2008-09-26","DGIK"
85,95,80,85,1070000,"2008-10-06","DGIK"
75,89,75,83,141000,"2008-10-07","DGIK"
72,81,71,72,275000,"2008-10-08","DGIK"
72,72,72,72,0,"2008-10-09","DGIK"
72,72,72,72,0,"2008-10-10","DGIK"
68,73,65,68,2643500,"2008-10-13","DGIK"
69,74,67,69,4785000,"2008-10-14","DGIK"
69,70,63,63,4764500,"2008-10-15","DGIK"
57,60,57,60,2492500,"2008-10-16","DGIK"
60,60,54,55,3532500,"2008-10-17","DGIK"
51,57,50,51,10713500,"2008-10-20","DGIK"
51,51,50,51,7045000,"2008-10-21","DGIK"
50,51,50,50,2905000,"2008-10-22","DGIK"
50,50,50,50,2220500,"2008-10-23","DGIK"
50,50,50,50,6057500,"2008-10-24","DGIK"
50,50,50,50,0,"2008-10-27","DGIK"
50,50,50,50,0,"2008-10-28","DGIK"
50,50,50,50,10500,"2008-10-29","DGIK"
50,51,50,50,29715000,"2008-10-30","DGIK"
50,50,50,50,2081000,"2008-10-31","DGIK"
50,51,50,50,5510500,"2008-11-03","DGIK"
50,50,50,50,1736000,"2008-11-04","DGIK"
50,50,50,50,1593000,"2008-11-05","DGIK"
50,50,50,50,0,"2008-11-06","DGIK"
50,50,50,50,86000,"2008-11-07","DGIK"
50,50,50,50,64500,"2008-11-10","DGIK"
50,50,50,50,0,"2008-11-11","DGIK"
50,50,50,50,4500000,"2008-11-12","DGIK"
50,50,50,50,0,"2008-11-13","DGIK"
50,50,50,50,6000,"2008-11-14","DGIK"
50,50,50,50,19160000,"2008-11-17","DGIK"
50,50,50,50,6500,"2008-11-18","DGIK"
50,50,50,50,0,"2008-11-19","DGIK"
50,50,50,50,0,"2008-11-20","DGIK"
50,50,50,50,2500,"2008-11-21","DGIK"
50,50,50,50,14500,"2008-11-24","DGIK"
50,50,50,50,0,"2008-11-25","DGIK"
50,50,50,50,62500,"2008-11-26","DGIK"
50,50,50,50,0,"2008-11-27","DGIK"
50,50,50,50,0,"2008-11-28","DGIK"
50,50,50,50,0,"2008-12-01","DGIK"
50,50,50,50,0,"2008-12-02","DGIK"
50,50,50,50,0,"2008-12-03","DGIK"
50,50,50,50,5000,"2008-12-04","DGIK"
50,50,50,50,0,"2008-12-05","DGIK"
50,50,50,50,0,"2008-12-09","DGIK"
50,50,50,50,2500,"2008-12-10","DGIK"
50,50,50,50,1000500,"2008-12-11","DGIK"
50,50,50,50,0,"2008-12-12","DGIK"
50,50,50,50,0,"2008-12-15","DGIK"
50,50,50,50,10000,"2008-12-16","DGIK"
50,50,50,50,0,"2008-12-17","DGIK"
50,50,50,50,5267000,"2008-12-18","DGIK"
52,57,50,52,27023000,"2008-12-19","DGIK"
51,52,50,51,1218500,"2008-12-22","DGIK"
50,51,50,50,149500,"2008-12-23","DGIK"
50,50,50,50,125000,"2008-12-24","DGIK"
50,51,50,50,1345500,"2008-12-30","DGIK"
50,50,50,50,0,"2008-12-31","DGIK"
52,53,50,52,5563500,"2009-01-05","DGIK"
54,54,50,51,2082000,"2009-01-06","DGIK"
50,52,50,50,1935500,"2009-01-07","DGIK"
50,51,50,50,259000,"2009-01-08","DGIK"
50,50,50,50,1063000,"2009-01-09","DGIK"
50,51,50,50,824500,"2009-01-12","DGIK"
51,51,51,51,1780000,"2009-01-13","DGIK"
50,50,50,50,154000,"2009-01-14","DGIK"
50,50,50,50,10000,"2009-01-15","DGIK"
50,50,50,50,385000,"2009-01-16","DGIK"
51,51,50,51,632000,"2009-01-19","DGIK"
51,51,50,51,1182500,"2009-01-20","DGIK"
51,51,51,51,3000,"2009-01-21","DGIK"
50,51,50,50,16000,"2009-01-22","DGIK"
51,52,50,51,1218500,"2009-01-23","DGIK"
51,51,51,51,2500,"2009-01-27","DGIK"
51,51,50,51,1921000,"2009-01-28","DGIK"
50,50,50,50,1302500,"2009-01-29","DGIK"
50,50,50,50,5500,"2009-01-30","DGIK"
50,50,50,50,5000,"2009-02-02","DGIK"
50,50,50,50,2500,"2009-02-03","DGIK"
50,50,50,50,2500,"2009-02-04","DGIK"
50,50,50,50,2500,"2009-02-05","DGIK"
50,50,50,50,1254500,"2009-02-06","DGIK"
50,50,50,50,2500,"2009-02-09","DGIK"
50,50,50,50,1000,"2009-02-10","DGIK"
50,50,50,50,2500,"2009-02-11","DGIK"
50,50,50,50,1e+06,"2009-02-12","DGIK"
50,50,50,50,2500,"2009-02-13","DGIK"
50,50,50,50,190000,"2009-02-16","DGIK"
50,50,50,50,155000,"2009-02-17","DGIK"
50,50,50,50,72000,"2009-02-18","DGIK"
50,50,50,50,5000,"2009-02-19","DGIK"
50,50,50,50,0,"2009-02-20","DGIK"
50,50,50,50,2500,"2009-02-23","DGIK"
50,50,50,50,4000,"2009-02-24","DGIK"
50,50,50,50,0,"2009-02-25","DGIK"
50,50,50,50,51000,"2009-02-26","DGIK"
50,50,50,50,2500,"2009-02-27","DGIK"
50,50,50,50,2500,"2009-03-02","DGIK"
50,50,50,50,1000,"2009-03-03","DGIK"
50,50,50,50,1000,"2009-03-04","DGIK"
50,50,50,50,3000,"2009-03-05","DGIK"
50,50,50,50,2000,"2009-03-06","DGIK"
50,50,50,50,1500,"2009-03-10","DGIK"
50,50,50,50,10000,"2009-03-11","DGIK"
50,50,50,50,1500,"2009-03-12","DGIK"
50,50,50,50,1500,"2009-03-13","DGIK"
50,50,50,50,2000,"2009-03-16","DGIK"
50,50,50,50,1000,"2009-03-17","DGIK"
50,50,50,50,1000,"2009-03-18","DGIK"
50,50,50,50,500,"2009-03-19","DGIK"
50,50,50,50,0,"2009-03-20","DGIK"
50,50,50,50,6000,"2009-03-23","DGIK"
50,50,50,50,75500,"2009-03-24","DGIK"
50,50,50,50,1485000,"2009-03-25","DGIK"
50,57,50,54,50470000,"2009-03-27","DGIK"
53,55,50,50,29783000,"2009-03-30","DGIK"
50,51,50,50,9317500,"2009-03-31","DGIK"
50,52,50,50,14642000,"2009-04-01","DGIK"
50,51,50,50,9910000,"2009-04-02","DGIK"
50,52,50,50,21457500,"2009-04-03","DGIK"
50,50,50,50,3217000,"2009-04-06","DGIK"
51,51,50,51,3141000,"2009-04-07","DGIK"
50,52,50,50,23089500,"2009-04-08","DGIK"
50,50,50,50,0,"2009-04-09","DGIK"
52,52,50,52,17773000,"2009-04-13","DGIK"
51,58,50,55,80392000,"2009-04-14","DGIK"
55,61,53,60,60251500,"2009-04-15","DGIK"
60,68,57,60,51595000,"2009-04-16","DGIK"
63,64,56,57,20695500,"2009-04-17","DGIK"
55,62,55,59,29251500,"2009-04-20","DGIK"
67,85,65,85,155372000,"2009-04-22","DGIK"
85,90,68,71,44763000,"2009-04-23","DGIK"
71,74,64,65,30660500,"2009-04-24","DGIK"
65,68,65,65,7105000,"2009-04-27","DGIK"
69,71,66,69,24385000,"2009-04-28","DGIK"
73,77,68,73,60762500,"2009-04-29","DGIK"
75,79,74,75,46299000,"2009-04-30","DGIK"
73,76,73,73,8729000,"2009-05-01","DGIK"
75,77,73,75,13330500,"2009-05-04","DGIK"
76,78,68,70,21355000,"2009-05-05","DGIK"
72,72,69,72,6772000,"2009-05-06","DGIK"
74,76,72,74,11942000,"2009-05-07","DGIK"
74,76,72,74,10522500,"2009-05-08","DGIK"
73,81,72,73,39889500,"2009-05-11","DGIK"
75,77,73,75,24363000,"2009-05-12","DGIK"
79,82,76,79,59084000,"2009-05-13","DGIK"
77,79,74,77,36973500,"2009-05-14","DGIK"
78,78,69,72,16567500,"2009-05-15","DGIK"
73,73,70,73,9464500,"2009-05-18","DGIK"
76,79,73,76,17924500,"2009-05-19","DGIK"
74,77,73,74,5682500,"2009-05-20","DGIK"
74,74,74,74,0,"2009-05-21","DGIK"
76,78,72,76,15070000,"2009-05-22","DGIK"
77,86,77,82,131020500,"2009-05-25","DGIK"
84,102,84,92,367876000,"2009-05-26","DGIK"
98,101,90,91,158796000,"2009-05-27","DGIK"
90,94,87,90,59273500,"2009-05-28","DGIK"
89,93,88,89,24309000,"2009-05-29","DGIK"
90,91,86,90,26431500,"2009-06-01","DGIK"
90,95,89,90,56944500,"2009-06-02","DGIK"
89,92,88,89,12590000,"2009-06-03","DGIK"
91,92,86,91,18911000,"2009-06-04","DGIK"
91,101,90,98,164118000,"2009-06-05","DGIK"
100,105,97,100,117148500,"2009-06-08","DGIK"
99,101,98,99,19532500,"2009-06-09","DGIK"
100,125,100,117,374739000,"2009-06-10","DGIK"
123,137,119,123,343383500,"2009-06-11","DGIK"
122,129,121,122,71190000,"2009-06-12","DGIK"
118,123,116,118,30557500,"2009-06-15","DGIK"
112,113,107,112,46902500,"2009-06-16","DGIK"
116,117,109,116,15829000,"2009-06-17","DGIK"
111,117,108,111,19574500,"2009-06-18","DGIK"
112,112,106,112,22422500,"2009-06-19","DGIK"
115,115,105,107,42228000,"2009-06-22","DGIK"
100,103,90,94,24124000,"2009-06-23","DGIK"
95,105,92,104,43381000,"2009-06-24","DGIK"
111,114,105,111,89839500,"2009-06-25","DGIK"
110,114,108,110,23063500,"2009-06-26","DGIK"
109,111,107,109,3509500,"2009-06-29","DGIK"
106,111,106,106,8353500,"2009-06-30","DGIK"
107,108,105,107,7777000,"2009-07-01","DGIK"
110,112,107,107,18609000,"2009-07-02","DGIK"
107,109,104,107,5635500,"2009-07-03","DGIK"
104,107,103,104,9625000,"2009-07-06","DGIK"
107,108,105,107,17884500,"2009-07-07","DGIK"
107,107,107,107,0,"2009-07-08","DGIK"
106,110,105,106,9542000,"2009-07-09","DGIK"
106,115,106,109,72770000,"2009-07-10","DGIK"
105,109,100,105,34183000,"2009-07-13","DGIK"
104,107,103,104,14549500,"2009-07-14","DGIK"
104,107,104,104,7713500,"2009-07-15","DGIK"
104,108,104,104,26029500,"2009-07-16","DGIK"
104,106,95,104,21063000,"2009-07-17","DGIK"
104,104,104,104,0,"2009-07-20","DGIK"
104,106,103,104,9764000,"2009-07-21","DGIK"
107,111,105,107,48446500,"2009-07-22","DGIK"
111,113,107,111,45548500,"2009-07-23","DGIK"
109,113,108,109,55555000,"2009-07-24","DGIK"
109,112,108,109,54621000,"2009-07-27","DGIK"
109,111,108,109,24079500,"2009-07-28","DGIK"
107,109,106,107,12361000,"2009-07-29","DGIK"
109,111,106,109,15248000,"2009-07-30","DGIK"
108,111,106,108,17071500,"2009-07-31","DGIK"
107,110,106,107,16375500,"2009-08-03","DGIK"
108,112,106,108,32580000,"2009-08-04","DGIK"
107,109,106,107,15563000,"2009-08-05","DGIK"
106,108,106,106,11956000,"2009-08-06","DGIK"
107,108,105,107,17274500,"2009-08-07","DGIK"
110,112,107,110,86183000,"2009-08-10","DGIK"
114,117,109,114,124907000,"2009-08-11","DGIK"
114,114,109,111,33912500,"2009-08-12","DGIK"
112,114,111,112,28472500,"2009-08-13","DGIK"
110,112,109,110,14876500,"2009-08-14","DGIK"
108,109,105,108,24056500,"2009-08-18","DGIK"
104,108,104,104,10986000,"2009-08-19","DGIK"
108,108,104,108,15130500,"2009-08-20","DGIK"
107,108,104,107,8603500,"2009-08-21","DGIK"
109,110,107,109,26802000,"2009-08-24","DGIK"
108,111,107,108,29263500,"2009-08-25","DGIK"
106,109,106,106,5912000,"2009-08-26","DGIK"
105,108,104,105,8956000,"2009-08-27","DGIK"
105,108,105,105,6111000,"2009-08-28","DGIK"
103,106,103,103,5848500,"2009-08-31","DGIK"
102,105,102,102,9602000,"2009-09-01","DGIK"
99,101,98,99,9798500,"2009-09-02","DGIK"
101,102,100,101,6939000,"2009-09-03","DGIK"
101,102,99,101,6054500,"2009-09-04","DGIK"
100,102,100,100,4483500,"2009-09-07","DGIK"
100,102,99,100,11688000,"2009-09-08","DGIK"
100,101,98,100,12642000,"2009-09-09","DGIK"
100,101,99,100,7783500,"2009-09-10","DGIK"
99,100,98,99,11331500,"2009-09-11","DGIK"
97,99,97,97,6652500,"2009-09-14","DGIK"
97,99,96,97,8125000,"2009-09-15","DGIK"
99,99,97,99,9661000,"2009-09-16","DGIK"
100,101,97,100,38370000,"2009-09-17","DGIK"
99,102,99,99,20843500,"2009-09-24","DGIK"
99,100,98,99,10476500,"2009-09-25","DGIK"
99,101,98,99,19925500,"2009-09-28","DGIK"
100,101,99,100,14168000,"2009-09-29","DGIK"
97,100,97,97,17559000,"2009-09-30","DGIK"
99,100,98,99,4921500,"2009-10-01","DGIK"
99,99,97,99,10095500,"2009-10-02","DGIK"
99,108,99,108,152850000,"2009-10-05","DGIK"
105,112,103,105,80674000,"2009-10-06","DGIK"
108,109,100,101,33650000,"2009-10-07","DGIK"
101,102,99,101,11563500,"2009-10-08","DGIK"
101,103,100,101,5560500,"2009-10-09","DGIK"
102,102,99,102,4901500,"2009-10-12","DGIK"
101,102,99,101,13823500,"2009-10-13","DGIK"
100,101,100,100,5344000,"2009-10-14","DGIK"
101,103,100,101,11957500,"2009-10-15","DGIK"
101,101,100,101,3662500,"2009-10-16","DGIK"
99,100,99,99,8530500,"2009-10-19","DGIK"
105,106,99,105,67867000,"2009-10-20","DGIK"
103,108,102,103,62694500,"2009-10-21","DGIK"
99,103,99,99,17337000,"2009-10-22","DGIK"
102,103,100,102,14604000,"2009-10-23","DGIK"
100,103,100,100,4721000,"2009-10-26","DGIK"
98,100,97,98,16024000,"2009-10-27","DGIK"
98,98,92,92,17493500,"2009-10-28","DGIK"
94,94,82,94,12078000,"2009-10-29","DGIK"
96,97,90,91,14639500,"2009-10-30","DGIK"
85,91,85,91,2613000,"2009-11-02","DGIK"
89,95,89,89,9321000,"2009-11-03","DGIK"
90,92,90,90,6034000,"2009-11-04","DGIK"
90,94,89,90,11583000,"2009-11-05","DGIK"
91,92,90,91,8973000,"2009-11-06","DGIK"
91,92,89,91,4051000,"2009-11-09","DGIK"
90,91,88,90,6775500,"2009-11-10","DGIK"
89,90,88,89,4690000,"2009-11-11","DGIK"
90,92,89,90,17694500,"2009-11-12","DGIK"
88,90,88,88,3863500,"2009-11-13","DGIK"
90,90,89,90,5701000,"2009-11-16","DGIK"
89,91,89,89,4607000,"2009-11-17","DGIK"
91,93,90,91,24692500,"2009-11-18","DGIK"
92,94,91,92,12776500,"2009-11-19","DGIK"
94,97,92,94,22793000,"2009-11-20","DGIK"
96,97,93,96,17016000,"2009-11-23","DGIK"
93,96,92,93,11180000,"2009-11-24","DGIK"
93,93,91,93,1912000,"2009-11-25","DGIK"
91,93,89,91,8412500,"2009-11-26","DGIK"
89,90,87,89,7224500,"2009-11-30","DGIK"
89,90,87,89,3382500,"2009-12-01","DGIK"
89,91,88,89,4039000,"2009-12-02","DGIK"
89,90,88,90,3707500,"2009-12-03","DGIK"
90,91,89,90,1546000,"2009-12-04","DGIK"
90,91,88,89,7007000,"2009-12-07","DGIK"
88,90,87,89,13105000,"2009-12-08","DGIK"
89,90,88,89,2507000,"2009-12-09","DGIK"
95,96,88,90,3748000,"2009-12-10","DGIK"
90,90,89,90,2676500,"2009-12-11","DGIK"
88,89,88,88,2617000,"2009-12-14","DGIK"
88,91,87,88,7875500,"2009-12-15","DGIK"
88,93,86,88,33156500,"2009-12-16","DGIK"
88,90,87,88,7589500,"2009-12-17","DGIK"
85,87,83,85,6376000,"2009-12-21","DGIK"
85,86,84,85,2009000,"2009-12-22","DGIK"
86,87,85,86,6230500,"2009-12-23","DGIK"
87,90,86,86,15129000,"2009-12-28","DGIK"
89,89,86,89,8677500,"2009-12-29","DGIK"
87,89,87,87,10200000,"2009-12-30","DGIK"
87,88,86,87,1847000,"2010-01-04","DGIK"
88,88,86,88,11438000,"2010-01-05","DGIK"
89,90,87,89,9981500,"2010-01-06","DGIK"
87,89,86,87,10324000,"2010-01-07","DGIK"
87,88,86,87,6288500,"2010-01-08","DGIK"
89,89,87,89,37569500,"2010-01-11","DGIK"
88,94,88,93,60211500,"2010-01-12","DGIK"
92,95,91,92,37941000,"2010-01-13","DGIK"
90,93,90,90,13367500,"2010-01-14","DGIK"
88,90,88,88,6206500,"2010-01-15","DGIK"
89,91,88,88,17276000,"2010-01-18","DGIK"
88,90,88,88,8849000,"2010-01-19","DGIK"
86,89,86,86,13265500,"2010-01-20","DGIK"
86,89,84,86,20478500,"2010-01-21","DGIK"
86,86,83,86,10712500,"2010-01-22","DGIK"
87,87,85,87,7530500,"2010-01-25","DGIK"
87,87,84,85,2362500,"2010-01-26","DGIK"
84,86,83,84,6522500,"2010-01-27","DGIK"
86,86,84,86,5741500,"2010-01-28","DGIK"
85,85,83,85,9832000,"2010-01-29","DGIK"
85,85,82,85,8059500,"2010-02-01","DGIK"
84,87,84,84,26079500,"2010-02-02","DGIK"
88,88,85,88,36974500,"2010-02-03","DGIK"
86,88,85,86,17598500,"2010-02-04","DGIK"
84,85,83,84,11222500,"2010-02-05","DGIK"
84,84,82,84,9564000,"2010-02-08","DGIK"
84,84,81,84,9103000,"2010-02-09","DGIK"
83,86,82,83,12237500,"2010-02-10","DGIK"
83,83,81,83,9604000,"2010-02-11","DGIK"
84,84,82,84,7171500,"2010-02-12","DGIK"
83,84,82,83,4562000,"2010-02-15","DGIK"
83,84,81,83,13707500,"2010-02-16","DGIK"
83,84,82,83,10088000,"2010-02-17","DGIK"
82,83,80,82,14754000,"2010-02-18","DGIK"
81,81,80,81,4517000,"2010-02-19","DGIK"
83,85,81,83,29976500,"2010-02-22","DGIK"
84,85,82,84,15867000,"2010-02-23","DGIK"
84,85,83,84,9401500,"2010-02-24","DGIK"
84,85,83,84,7560000,"2010-02-25","DGIK"
84,85,83,84,7221500,"2010-03-01","DGIK"
84,84,83,84,4114000,"2010-03-02","DGIK"
83,84,82,83,4488000,"2010-03-03","DGIK"
83,83,83,83,2455500,"2010-03-04","DGIK"
83,84,82,83,3163000,"2010-03-05","DGIK"
85,87,83,85,39713500,"2010-03-08","DGIK"
85,87,84,85,17755000,"2010-03-09","DGIK"
86,87,85,86,15145000,"2010-03-10","DGIK"
88,88,85,88,26771000,"2010-03-11","DGIK"
86,88,86,86,4699000,"2010-03-12","DGIK"
88,88,86,88,19514000,"2010-03-15","DGIK"
91,93,87,91,63092000,"2010-03-17","DGIK"
93,94,88,93,72567500,"2010-03-18","DGIK"
94,99,93,94,98966000,"2010-03-19","DGIK"
92,96,91,92,21506000,"2010-03-22","DGIK"
90,94,89,90,14251000,"2010-03-23","DGIK"
90,93,90,90,5538500,"2010-03-24","DGIK"
92,94,90,92,20386500,"2010-03-25","DGIK"
94,95,92,94,26566500,"2010-03-26","DGIK"
101,102,95,101,87803000,"2010-03-29","DGIK"
96,104,96,96,63243500,"2010-03-30","DGIK"
96,99,95,96,27685500,"2010-03-31","DGIK"
98,99,96,98,13958000,"2010-04-01","DGIK"
97,99,97,97,11757500,"2010-04-05","DGIK"
96,98,95,96,12028500,"2010-04-06","DGIK"
100,102,96,100,69468000,"2010-04-07","DGIK"
98,103,98,98,55817500,"2010-04-08","DGIK"
97,100,97,97,23439000,"2010-04-09","DGIK"
98,100,97,98,13952500,"2010-04-12","DGIK"
97,98,95,97,13629000,"2010-04-13","DGIK"
101,105,97,101,168119500,"2010-04-14","DGIK"
100,103,99,100,49573000,"2010-04-15","DGIK"
98,101,98,98,20428000,"2010-04-16","DGIK"
97,99,95,97,48062000,"2010-04-19","DGIK"
99,99,92,99,25768000,"2010-04-20","DGIK"
105,108,99,105,206486500,"2010-04-21","DGIK"
106,108,103,106,92071000,"2010-04-22","DGIK"
105,108,104,105,28104500,"2010-04-23","DGIK"
103,107,103,103,18571500,"2010-04-26","DGIK"
106,107,103,106,43743500,"2010-04-27","DGIK"
105,107,103,105,59291000,"2010-04-28","DGIK"
114,116,105,114,310554000,"2010-04-29","DGIK"
114,117,112,114,100047500,"2010-04-30","DGIK"
114,115,111,114,50605500,"2010-05-03","DGIK"
111,115,111,111,59062000,"2010-05-04","DGIK"
105,111,104,105,42822000,"2010-05-05","DGIK"
104,105,95,104,45450000,"2010-05-06","DGIK"
100,102,98,100,23591000,"2010-05-07","DGIK"
100,105,100,105,18294500,"2010-05-10","DGIK"
100,106,100,100,19557500,"2010-05-11","DGIK"
102,104,100,102,15488500,"2010-05-12","DGIK"
102,104,101,102,8587500,"2010-05-14","DGIK"
99,101,97,99,12770000,"2010-05-17","DGIK"
101,101,98,101,22854000,"2010-05-18","DGIK"
96,100,96,96,16051000,"2010-05-19","DGIK"
95,98,93,95,13405500,"2010-05-20","DGIK"
90,93,89,90,12409500,"2010-05-21","DGIK"
87,93,87,87,12482000,"2010-05-24","DGIK"
76,84,76,76,26317000,"2010-05-25","DGIK"
86,90,75,86,8166500,"2010-05-26","DGIK"
90,92,82,90,16872500,"2010-05-27","DGIK"
90,93,87,90,18151000,"2010-05-31","DGIK"
90,95,90,90,13549500,"2010-06-01","DGIK"
91,94,91,91,8491000,"2010-06-02","DGIK"
95,97,92,95,22069000,"2010-06-03","DGIK"
95,97,93,95,3546500,"2010-06-04","DGIK"
91,91,89,91,7035500,"2010-06-07","DGIK"
92,94,92,92,3592000,"2010-06-08","DGIK"
94,94,92,94,5260000,"2010-06-09","DGIK"
94,95,93,94,4902500,"2010-06-10","DGIK"
95,97,94,95,8890500,"2010-06-11","DGIK"
101,101,95,101,39203500,"2010-06-14","DGIK"
99,104,98,99,26308000,"2010-06-15","DGIK"
99,101,98,99,9159000,"2010-06-16","DGIK"
99,100,97,99,18775500,"2010-06-17","DGIK"
99,100,97,99,5243000,"2010-06-18","DGIK"
100,101,99,100,19594000,"2010-06-21","DGIK"
98,101,98,98,10172500,"2010-06-22","DGIK"
99,99,97,99,6076500,"2010-06-23","DGIK"
98,100,97,98,9467000,"2010-06-24","DGIK"
99,99,97,99,5549500,"2010-06-25","DGIK"
100,100,97,100,6862000,"2010-06-28","DGIK"
96,100,96,96,7738000,"2010-06-29","DGIK"
98,98,93,98,6220000,"2010-06-30","DGIK"
97,98,96,97,4799000,"2010-07-01","DGIK"
99,100,97,99,9711000,"2010-07-02","DGIK"
98,98,97,98,6569000,"2010-07-05","DGIK"
97,98,96,97,2057000,"2010-07-06","DGIK"
96,98,96,96,1334500,"2010-07-07","DGIK"
96,98,95,96,6582000,"2010-07-08","DGIK"
95,96,95,95,1533500,"2010-07-09","DGIK"
95,96,94,95,2353500,"2010-07-12","DGIK"
94,95,94,94,478000,"2010-07-13","DGIK"
94,96,94,94,4540000,"2010-07-14","DGIK"
94,95,93,94,3763500,"2010-07-15","DGIK"
93,95,92,93,2607000,"2010-07-16","DGIK"
92,93,90,92,4264500,"2010-07-19","DGIK"
91,92,90,91,4279000,"2010-07-20","DGIK"
92,94,91,92,12423000,"2010-07-21","DGIK"
92,93,91,92,12988500,"2010-07-22","DGIK"
95,95,92,95,21627000,"2010-07-23","DGIK"
92,97,91,92,10882000,"2010-07-26","DGIK"
91,92,90,91,3619000,"2010-07-27","DGIK"
93,95,90,93,20961500,"2010-07-28","DGIK"
93,94,91,93,9901000,"2010-07-29","DGIK"
91,93,90,91,12618500,"2010-07-30","DGIK"
88,92,88,88,18621500,"2010-08-02","DGIK"
85,89,85,85,11566000,"2010-08-03","DGIK"
86,88,85,86,10838500,"2010-08-04","DGIK"
87,88,85,87,6472000,"2010-08-05","DGIK"
86,87,84,86,6810000,"2010-08-06","DGIK"
87,89,84,87,23298500,"2010-08-09","DGIK"
86,88,85,86,8910500,"2010-08-10","DGIK"
85,87,84,85,12070000,"2010-08-11","DGIK"
85,85,83,85,7523000,"2010-08-12","DGIK"
83,84,82,83,10142500,"2010-08-13","DGIK"
82,84,81,82,7191000,"2010-08-16","DGIK"
82,84,81,82,16776000,"2010-08-18","DGIK"
82,83,81,82,5837000,"2010-08-19","DGIK"
82,83,81,82,7313000,"2010-08-20","DGIK"
82,83,81,82,18065000,"2010-08-23","DGIK"
80,82,80,80,15286000,"2010-08-24","DGIK"
83,85,80,83,29614500,"2010-08-25","DGIK"
84,87,83,84,22874000,"2010-08-26","DGIK"
83,84,82,83,7580000,"2010-08-27","DGIK"
82,85,81,82,9974000,"2010-08-30","DGIK"
81,82,80,81,9442500,"2010-08-31","DGIK"
83,83,81,83,8685500,"2010-09-01","DGIK"
82,83,81,82,3370500,"2010-09-02","DGIK"
82,83,81,82,4824500,"2010-09-03","DGIK"
82,83,81,82,2379500,"2010-09-06","DGIK"
82,83,81,82,3563000,"2010-09-07","DGIK"
82,86,82,85,9445000,"2010-09-15","DGIK"
89,90,84,89,34896500,"2010-09-16","DGIK"
90,93,89,90,31286500,"2010-09-17","DGIK"
89,93,89,89,14933500,"2010-09-20","DGIK"
88,90,88,88,12085500,"2010-09-21","DGIK"
89,92,88,89,24055000,"2010-09-22","DGIK"
88,90,86,88,5e+06,"2010-09-23","DGIK"
88,89,87,88,1847500,"2010-09-24","DGIK"
91,92,89,91,15531500,"2010-09-27","DGIK"
90,92,89,90,18676000,"2010-09-28","DGIK"
92,94,90,92,26651500,"2010-09-29","DGIK"
90,94,90,90,13456500,"2010-09-30","DGIK"
92,93,91,92,9623000,"2010-10-01","DGIK"
92,93,91,92,8322000,"2010-10-04","DGIK"
98,98,92,98,54154000,"2010-10-05","DGIK"
96,102,94,96,50103500,"2010-10-06","DGIK"
96,99,93,96,37790000,"2010-10-07","DGIK"
97,98,95,97,12373500,"2010-10-08","DGIK"
96,99,96,96,22237500,"2010-10-11","DGIK"
97,98,96,97,7122000,"2010-10-12","DGIK"
103,104,97,103,34036000,"2010-10-13","DGIK"
102,105,101,102,17180500,"2010-10-14","DGIK"
101,101,100,101,2548500,"2010-10-15","DGIK"
100,100,98,100,5430000,"2010-10-18","DGIK"
102,102,100,102,14921000,"2010-10-19","DGIK"
100,101,99,100,17453500,"2010-10-20","DGIK"
99,100,98,99,13220500,"2010-10-21","DGIK"
99,100,98,99,5394500,"2010-10-22","DGIK"
99,101,98,99,3965500,"2010-10-25","DGIK"
98,100,98,98,2636500,"2010-10-26","DGIK"
97,99,96,97,5709500,"2010-10-27","DGIK"
101,103,97,101,24424500,"2010-10-28","DGIK"
101,102,99,101,8431000,"2010-10-29","DGIK"
99,102,99,99,4728500,"2010-11-01","DGIK"
97,100,96,97,4309000,"2010-11-02","DGIK"
97,98,96,97,3383500,"2010-11-03","DGIK"
99,99,96,99,9592500,"2010-11-04","DGIK"
99,101,98,99,6120000,"2010-11-05","DGIK"
100,101,98,100,4385000,"2010-11-08","DGIK"
100,101,99,100,7057000,"2010-11-09","DGIK"
99,101,99,99,6961500,"2010-11-10","DGIK"
99,101,99,99,5838500,"2010-11-11","DGIK"
98,99,96,98,4534000,"2010-11-12","DGIK"
97,98,94,97,5048500,"2010-11-15","DGIK"
97,97,95,97,1180000,"2010-11-16","DGIK"
98,98,96,98,4506500,"2010-11-18","DGIK"
98,100,98,98,4686000,"2010-11-19","DGIK"
97,98,96,97,6173500,"2010-11-22","DGIK"
97,98,95,97,13979000,"2010-11-23","DGIK"
97,97,95,97,1531500,"2010-11-24","DGIK"
100,100,97,100,8344000,"2010-11-25","DGIK"
100,101,98,100,7128000,"2010-11-26","DGIK"
99,99,98,99,1237000,"2010-11-29","DGIK"
99,100,97,99,10414500,"2010-11-30","DGIK"
100,101,98,100,9584500,"2010-12-01","DGIK"
106,115,101,106,146343500,"2010-12-02","DGIK"
103,108,103,103,30847000,"2010-12-03","DGIK"
108,111,103,108,26276000,"2010-12-06","DGIK"
109,111,106,109,13563500,"2010-12-08","DGIK"
108,108,106,108,5446000,"2010-12-09","DGIK"
109,109,105,109,12274000,"2010-12-10","DGIK"
119,119,108,119,122988500,"2010-12-13","DGIK"
120,122,112,120,110296000,"2010-12-14","DGIK"
121,123,119,121,34456500,"2010-12-15","DGIK"
131,138,122,131,201928500,"2010-12-16","DGIK"
134,140,128,134,94712500,"2010-12-17","DGIK"
131,138,125,131,39883000,"2010-12-20","DGIK"
144,145,130,144,96084000,"2010-12-21","DGIK"
144,149,140,144,109620500,"2010-12-22","DGIK"
145,149,140,145,63173000,"2010-12-23","DGIK"
144,149,142,144,30738000,"2010-12-27","DGIK"
149,151,144,149,45887500,"2010-12-28","DGIK"
149,151,147,149,16333500,"2010-12-29","DGIK"
146,149,144,146,13082000,"2010-12-30","DGIK"
146,149,144,146,9493000,"2011-01-03","DGIK"
147,147,145,147,14350500,"2011-01-04","DGIK"
146,149,145,146,28697000,"2011-01-05","DGIK"
157,157,146,157,122948000,"2011-01-06","DGIK"
157,159,154,157,23426500,"2011-01-07","DGIK"
147,157,145,147,31316500,"2011-01-10","DGIK"
143,150,138,143,20140500,"2011-01-11","DGIK"
150,150,142,150,13402000,"2011-01-12","DGIK"
149,156,148,149,49559000,"2011-01-13","DGIK"
150,150,145,150,4578000,"2011-01-14","DGIK"
148,148,142,148,18821500,"2011-01-17","DGIK"
146,146,143,146,4487500,"2011-01-18","DGIK"
146,146,143,146,2104000,"2011-01-19","DGIK"
140,143,138,140,6501500,"2011-01-20","DGIK"
141,141,130,141,6355000,"2011-01-21","DGIK"
136,141,132,136,5616000,"2011-01-24","DGIK"
137,139,132,137,2273500,"2011-01-25","DGIK"
138,139,133,138,3462500,"2011-01-26","DGIK"
137,140,136,137,2405000,"2011-01-27","DGIK"
132,136,131,132,2438500,"2011-01-28","DGIK"
133,133,127,133,7588000,"2011-01-31","DGIK"
134,134,128,134,8246500,"2011-02-01","DGIK"
131,133,130,131,3317000,"2011-02-02","DGIK"
130,131,129,130,2431000,"2011-02-04","DGIK"
139,139,131,139,39017000,"2011-02-07","DGIK"
137,139,134,137,12320000,"2011-02-08","DGIK"
139,141,133,139,26398500,"2011-02-09","DGIK"
137,137,134,137,3250000,"2011-02-10","DGIK"
137,137,132,137,4379500,"2011-02-11","DGIK"
136,137,132,136,7378000,"2011-02-14","DGIK"
136,136,133,136,908000,"2011-02-16","DGIK"
134,134,133,134,1092500,"2011-02-17","DGIK"
133,134,132,133,4801500,"2011-02-18","DGIK"
134,134,126,134,9309500,"2011-02-21","DGIK"
137,137,132,137,3855500,"2011-02-22","DGIK"
136,137,133,136,987000,"2011-02-23","DGIK"
133,140,130,133,53932000,"2011-02-24","DGIK"
132,133,131,132,1761500,"2011-02-25","DGIK"
134,134,131,134,4026500,"2011-02-28","DGIK"
134,134,131,134,3782500,"2011-03-01","DGIK"
133,133,130,133,4124000,"2011-03-02","DGIK"
133,133,130,133,1743000,"2011-03-03","DGIK"
130,131,128,130,4419500,"2011-03-04","DGIK"
128,130,125,128,2262000,"2011-03-07","DGIK"
130,131,123,130,13476000,"2011-03-08","DGIK"
132,132,129,132,4771500,"2011-03-09","DGIK"
133,133,129,133,3596500,"2011-03-10","DGIK"
132,132,128,132,1635000,"2011-03-11","DGIK"
130,130,129,130,578000,"2011-03-14","DGIK"
126,130,125,126,2835000,"2011-03-15","DGIK"
127,127,126,127,3492500,"2011-03-16","DGIK"
123,128,122,123,1433000,"2011-03-17","DGIK"
121,124,121,121,1008500,"2011-03-18","DGIK"
124,124,120,124,1473000,"2011-03-21","DGIK"
124,124,122,124,1013500,"2011-03-22","DGIK"
125,127,120,125,20695500,"2011-03-23","DGIK"
126,127,120,126,10556000,"2011-03-24","DGIK"
128,128,125,128,8619500,"2011-03-25","DGIK"
127,128,126,127,498500,"2011-03-28","DGIK"
130,131,126,130,8048500,"2011-03-29","DGIK"
130,131,127,130,2546500,"2011-03-30","DGIK"
130,130,128,130,765000,"2011-03-31","DGIK"
127,130,126,127,2610500,"2011-04-01","DGIK"
126,128,124,126,718000,"2011-04-04","DGIK"
126,127,125,126,1142500,"2011-04-05","DGIK"
126,127,125,126,554000,"2011-04-06","DGIK"
130,131,126,130,8645000,"2011-04-07","DGIK"
128,132,127,128,1065000,"2011-04-08","DGIK"
129,129,127,129,3350500,"2011-04-11","DGIK"
128,129,127,128,1374500,"2011-04-12","DGIK"
137,138,130,137,65054500,"2011-04-13","DGIK"
134,141,134,134,28888500,"2011-04-14","DGIK"
138,138,134,138,24013000,"2011-04-15","DGIK"
134,138,133,134,12129500,"2011-04-18","DGIK"
138,138,133,138,20803000,"2011-04-19","DGIK"
143,144,136,143,67783500,"2011-04-20","DGIK"
145,150,141,145,40381500,"2011-04-21","DGIK"
146,147,141,146,49233500,"2011-04-25","DGIK"
142,146,140,142,19379500,"2011-04-26","DGIK"
140,141,138,140,14067500,"2011-04-27","DGIK"
139,140,136,139,13502500,"2011-04-28","DGIK"
139,141,137,139,26878500,"2011-04-29","DGIK"
138,140,136,138,9754500,"2011-05-02","DGIK"
133,138,133,133,12845000,"2011-05-03","DGIK"
131,133,129,131,11050500,"2011-05-04","DGIK"
131,132,129,131,3411500,"2011-05-05","DGIK"
132,132,129,132,2552500,"2011-05-06","DGIK"
131,133,129,131,3838500,"2011-05-09","DGIK"
129,131,128,129,2596000,"2011-05-10","DGIK"
129,129,125,129,5382000,"2011-05-11","DGIK"
127,127,125,127,2936500,"2011-05-12","DGIK"
125,127,124,125,2807500,"2011-05-13","DGIK"
122,125,122,122,1126000,"2011-05-16","DGIK"
125,127,123,125,8158500,"2011-05-18","DGIK"
123,125,122,123,1247000,"2011-05-19","DGIK"
122,123,120,122,1603500,"2011-05-20","DGIK"
119,121,118,119,1760500,"2011-05-23","DGIK"
120,125,118,120,740000,"2011-05-24","DGIK"
121,122,120,121,813500,"2011-05-25","DGIK"
121,124,119,121,572500,"2011-05-26","DGIK"
120,125,118,120,2257500,"2011-05-27","DGIK"
118,119,110,118,6011500,"2011-05-30","DGIK"
120,120,116,120,1502500,"2011-05-31","DGIK"
119,120,115,119,220000,"2011-06-01","DGIK"
120,120,117,120,808000,"2011-06-03","DGIK"
129,132,115,129,56172000,"2011-06-06","DGIK"
126,129,124,126,17189000,"2011-06-07","DGIK"
123,126,121,123,9221000,"2011-06-08","DGIK"
121,123,116,121,2533500,"2011-06-09","DGIK"
121,123,119,121,3072000,"2011-06-10","DGIK"
120,122,118,120,5604000,"2011-06-13","DGIK"
117,120,114,117,8669500,"2011-06-14","DGIK"
118,122,117,118,6349500,"2011-06-15","DGIK"
118,120,115,118,13443500,"2011-06-16","DGIK"
117,118,114,117,3274000,"2011-06-17","DGIK"
117,118,115,117,336500,"2011-06-20","DGIK"
119,119,114,119,4119000,"2011-06-21","DGIK"
120,120,117,120,2536500,"2011-06-22","DGIK"
117,120,117,117,954500,"2011-06-23","DGIK"
118,119,117,118,523000,"2011-06-24","DGIK"
116,118,115,116,1193000,"2011-06-27","DGIK"
118,118,115,118,5308500,"2011-06-28","DGIK"
119,122,117,119,7836500,"2011-06-30","DGIK"
119,120,118,119,3658000,"2011-07-01","DGIK"
119,119,119,119,0,"2011-07-04","DGIK"
118,122,118,118,2387000,"2011-07-05","DGIK"
118,120,117,118,3655500,"2011-07-06","DGIK"
117,118,116,117,2564500,"2011-07-07","DGIK"
117,118,115,117,1651000,"2011-07-08","DGIK"
117,117,115,117,2168000,"2011-07-11","DGIK"
116,116,115,116,1228000,"2011-07-12","DGIK"
116,117,115,116,511000,"2011-07-13","DGIK"
116,116,114,116,1394000,"2011-07-14","DGIK"
118,119,114,118,6572500,"2011-07-15","DGIK"
119,121,118,119,5840000,"2011-07-18","DGIK"
118,119,117,118,909000,"2011-07-19","DGIK"
119,124,117,119,11493500,"2011-07-20","DGIK"
118,120,117,118,3458500,"2011-07-21","DGIK"
119,119,117,119,1435500,"2011-07-22","DGIK"
117,119,116,117,1356500,"2011-07-25","DGIK"
118,120,116,118,1987000,"2011-07-26","DGIK"
118,119,117,118,1676500,"2011-07-27","DGIK"
118,118,116,118,2503500,"2011-07-28","DGIK"
118,119,116,118,2402500,"2011-07-29","DGIK"
118,120,117,118,3288500,"2011-08-01","DGIK"
120,120,118,120,2528000,"2011-08-02","DGIK"
116,118,115,116,2031500,"2011-08-03","DGIK"
115,116,112,115,2018500,"2011-08-04","DGIK"
104,115,100,104,6315000,"2011-08-05","DGIK"
101,103,98,101,1576500,"2011-08-08","DGIK"
98,100,95,98,1042500,"2011-08-09","DGIK"
99,105,98,99,1086000,"2011-08-10","DGIK"
103,103,94,103,1759500,"2011-08-11","DGIK"
106,106,102,106,1161000,"2011-08-12","DGIK"
109,109,105,109,1256000,"2011-08-15","DGIK"
108,110,106,108,1074500,"2011-08-16","DGIK"
102,109,101,102,3857500,"2011-08-18","DGIK"
99,104,98,99,366500,"2011-08-19","DGIK"
101,101,96,101,324000,"2011-08-22","DGIK"
103,103,101,103,370500,"2011-08-23","DGIK"
103,104,101,103,355500,"2011-08-24","DGIK"
117,124,101,117,22034500,"2011-08-25","DGIK"
112,120,106,112,3250000,"2011-08-26","DGIK"
109,112,106,109,1418000,"2011-09-05","DGIK"
109,114,109,109,1683000,"2011-09-06","DGIK"
113,115,110,113,2090500,"2011-09-07","DGIK"
110,117,109,110,26573500,"2011-09-08","DGIK"
110,113,109,110,2945500,"2011-09-09","DGIK"
109,110,107,109,1021000,"2011-09-12","DGIK"
107,113,106,107,2673500,"2011-09-13","DGIK"
104,107,103,104,757500,"2011-09-14","DGIK"
103,107,103,103,334500,"2011-09-15","DGIK"
103,103,101,103,611500,"2011-09-16","DGIK"
103,103,102,103,1954500,"2011-09-19","DGIK"
102,105,100,102,4115500,"2011-09-20","DGIK"
101,105,101,101,5534000,"2011-09-21","DGIK"
91,97,91,91,1506000,"2011-09-22","DGIK"
95,99,85,95,569000,"2011-09-23","DGIK"
88,89,83,88,1041000,"2011-09-26","DGIK"
93,95,91,93,551500,"2011-09-27","DGIK"
92,94,91,92,977500,"2011-09-28","DGIK"
91,91,88,91,101000,"2011-09-29","DGIK"
93,93,89,93,1932000,"2011-09-30","DGIK"
89,91,89,89,21000,"2011-10-03","DGIK"
85,88,85,85,533500,"2011-10-04","DGIK"
81,85,80,81,2218000,"2011-10-05","DGIK"
86,86,83,86,1177000,"2011-10-06","DGIK"
85,89,84,85,102500,"2011-10-07","DGIK"
86,87,83,86,976000,"2011-10-10","DGIK"
87,89,86,87,1791500,"2011-10-11","DGIK"
89,89,88,89,688000,"2011-10-12","DGIK"
93,98,89,93,55240500,"2011-10-13","DGIK"
90,94,90,90,4602000,"2011-10-14","DGIK"
92,92,90,92,2103000,"2011-10-17","DGIK"
88,90,86,88,763000,"2011-10-18","DGIK"
90,90,88,90,250500,"2011-10-19","DGIK"
89,91,88,89,958000,"2011-10-20","DGIK"
87,89,86,87,714000,"2011-10-21","DGIK"
88,92,87,88,1270500,"2011-10-24","DGIK"
90,91,88,90,2568000,"2011-10-25","DGIK"
90,91,87,90,829000,"2011-10-26","DGIK"
91,94,88,91,8350000,"2011-10-27","DGIK"
90,92,89,90,1832500,"2011-10-28","DGIK"
90,93,88,90,2575500,"2011-10-31","DGIK"
86,90,86,86,305000,"2011-11-01","DGIK"
88,88,81,88,370000,"2011-11-02","DGIK"
87,88,86,87,194000,"2011-11-03","DGIK"
85,89,85,85,1691500,"2011-11-04","DGIK"
86,88,85,86,7081000,"2011-11-07","DGIK"
87,88,86,87,1437500,"2011-11-08","DGIK"
89,89,87,89,917000,"2011-11-09","DGIK"
87,88,86,87,178000,"2011-11-10","DGIK"
87,87,85,87,310500,"2011-11-11","DGIK"
87,89,86,87,849000,"2011-11-14","DGIK"
90,93,87,90,47148500,"2011-11-15","DGIK"
90,92,88,90,31371500,"2011-11-16","DGIK"
88,90,86,88,1406500,"2011-11-17","DGIK"
86,88,84,86,1290000,"2011-11-18","DGIK"
85,87,84,85,934000,"2011-11-21","DGIK"
86,87,84,86,362500,"2011-11-22","DGIK"
84,84,83,84,341000,"2011-11-23","DGIK"
85,85,83,85,707000,"2011-11-24","DGIK"
83,83,82,83,221500,"2011-11-25","DGIK"
83,85,82,83,202000,"2011-11-28","DGIK"
82,83,80,82,674500,"2011-11-29","DGIK"
82,84,80,82,2340500,"2011-11-30","DGIK"
82,82,82,82,0,"2011-12-01","DGIK"
82,84,82,82,282000,"2011-12-02","DGIK"
84,84,82,84,542000,"2011-12-05","DGIK"
82,82,80,82,706000,"2011-12-06","DGIK"
83,83,82,83,1119500,"2011-12-07","DGIK"
82,83,81,82,210000,"2011-12-08","DGIK"
81,82,80,81,1663500,"2011-12-09","DGIK"
89,95,80,89,30439500,"2011-12-12","DGIK"
88,91,87,88,7794500,"2011-12-13","DGIK"
88,90,87,88,1861000,"2011-12-14","DGIK"
88,89,85,88,5304500,"2011-12-15","DGIK"
92,95,89,92,17123500,"2011-12-16","DGIK"
92,92,92,92,0,"2011-12-19","DGIK"
90,90,89,90,211500,"2011-12-20","DGIK"
88,90,88,88,252500,"2011-12-21","DGIK"
90,93,87,90,1585500,"2011-12-22","DGIK"
88,91,88,88,1514500,"2011-12-23","DGIK"
87,89,87,87,267500,"2011-12-27","DGIK"
87,89,87,87,100500,"2011-12-28","DGIK"
87,89,87,87,260000,"2011-12-29","DGIK"
89,89,87,89,876500,"2011-12-30","DGIK"
90,91,88,90,1043000,"2012-01-02","DGIK"
91,92,90,91,3335000,"2012-01-03","DGIK"
90,92,90,90,2439500,"2012-01-04","DGIK"
92,94,91,92,13558000,"2012-01-05","DGIK"
91,92,90,91,1359000,"2012-01-06","DGIK"
91,92,88,91,166000,"2012-01-09","DGIK"
91,91,89,91,561000,"2012-01-10","DGIK"
89,91,89,89,192000,"2012-01-11","DGIK"
92,92,89,92,3654500,"2012-01-12","DGIK"
92,94,91,92,0,"2012-01-13","DGIK"
101,101,91,101,34628000,"2012-01-16","DGIK"
103,103,99,103,25837500,"2012-01-17","DGIK"
101,107,100,101,9231000,"2012-01-18","DGIK"
99,102,98,99,5391000,"2012-01-19","DGIK"
101,101,96,101,3671000,"2012-01-20","DGIK"
100,101,95,100,617500,"2012-01-24","DGIK"
99,102,98,99,3985500,"2012-01-25","DGIK"
98,100,98,98,2607500,"2012-01-26","DGIK"
98,99,97,98,988000,"2012-01-27","DGIK"
94,97,93,94,1338500,"2012-01-30","DGIK"
104,109,97,104,61901500,"2012-01-31","DGIK"
106,107,101,106,19804000,"2012-02-01","DGIK"
107,111,106,107,20997000,"2012-02-02","DGIK"
104,108,104,104,4437000,"2012-02-03","DGIK"
101,104,99,101,3487000,"2012-02-06","DGIK"
101,101,98,101,2092500,"2012-02-07","DGIK"
101,103,100,101,2029500,"2012-02-08","DGIK"
100,102,99,100,1463500,"2012-02-09","DGIK"
99,100,97,99,1048500,"2012-02-10","DGIK"
98,99,97,98,548500,"2012-02-13","DGIK"
101,107,97,101,28675500,"2012-02-14","DGIK"
103,104,101,103,3094500,"2012-02-15","DGIK"
104,105,100,104,14885500,"2012-02-16","DGIK"
102,107,101,102,8060000,"2012-02-17","DGIK"
100,102,98,100,4109500,"2012-02-20","DGIK"
100,101,99,100,1278000,"2012-02-21","DGIK"
100,100,98,100,2496000,"2012-02-22","DGIK"
100,100,98,100,794000,"2012-02-23","DGIK"
96,100,95,96,3314500,"2012-02-24","DGIK"
97,97,93,97,1698000,"2012-02-27","DGIK"
96,99,95,96,1665000,"2012-02-28","DGIK"
97,97,95,97,593500,"2012-02-29","DGIK"
94,97,94,94,877500,"2012-03-01","DGIK"
95,97,93,95,1605000,"2012-03-02","DGIK"
97,98,94,97,3935000,"2012-03-05","DGIK"
94,95,92,94,3322000,"2012-03-06","DGIK"
93,94,92,93,2113500,"2012-03-07","DGIK"
95,95,93,95,2379500,"2012-03-08","DGIK"
93,94,92,93,2,"2012-03-09","DGIK"
91,94,90,91,2561000,"2012-03-12","DGIK"
92,92,91,92,1160500,"2012-03-13","DGIK"
92,92,91,92,1131500,"2012-03-14","DGIK"
92,94,92,92,2543500,"2012-03-15","DGIK"
92,94,92,92,1016000,"2012-03-16","DGIK"
92,92,90,92,586500,"2012-03-19","DGIK"
91,92,90,91,239500,"2012-03-20","DGIK"
91,92,91,91,478000,"2012-03-21","DGIK"
91,93,90,91,1654000,"2012-03-22","DGIK"
89,91,89,89,13972000,"2012-03-26","DGIK"
90,92,88,90,19605500,"2012-03-27","DGIK"
87,90,86,87,21618000,"2012-03-28","DGIK"
87,90,86,87,17180500,"2012-03-29","DGIK"
89,89,86,89,26717000,"2012-03-30","DGIK"
89,89,87,89,3020000,"2012-04-02","DGIK"
89,89,89,89,0,"2012-04-03","DGIK"
87,87,85,87,7892500,"2012-04-04","DGIK"
87,87,85,87,273500,"2012-04-05","DGIK"
87,87,86,87,1645500,"2012-04-09","DGIK"
87,88,86,87,13468000,"2012-04-10","DGIK"
87,87,86,87,4193500,"2012-04-11","DGIK"
87,87,86,87,3726500,"2012-04-12","DGIK"
88,90,86,88,27362000,"2012-04-13","DGIK"
91,93,87,91,45048000,"2012-04-16","DGIK"
92,93,90,92,10443000,"2012-04-17","DGIK"
91,92,90,91,2416000,"2012-04-18","DGIK"
90,91,89,90,1756500,"2012-04-19","DGIK"
90,91,89,90,5244000,"2012-04-20","DGIK"
89,91,89,89,3820000,"2012-04-23","DGIK"
89,90,88,89,3123000,"2012-04-24","DGIK"
88,89,87,88,2089500,"2012-04-25","DGIK"
89,90,88,89,3013000,"2012-04-26","DGIK"
88,89,88,88,549500,"2012-04-27","DGIK"
88,88,87,88,1204500,"2012-04-30","DGIK"
87,88,87,87,1024500,"2012-05-01","DGIK"
87,88,87,87,2013500,"2012-05-02","DGIK"
91,93,86,91,31877000,"2012-05-03","DGIK"
90,95,87,90,6270000,"2012-05-04","DGIK"
90,91,88,90,3375000,"2012-05-07","DGIK"
95,96,89,95,32860500,"2012-05-08","DGIK"
95,95,92,95,5159000,"2012-05-09","DGIK"
98,99,94,98,11412500,"2012-05-10","DGIK"
103,105,95,103,34294500,"2012-05-11","DGIK"
91,105,91,91,27632500,"2012-05-14","DGIK"
92,94,87,92,5415500,"2012-05-15","DGIK"
89,92,88,89,8121000,"2012-05-16","DGIK"
90,91,89,90,1154500,"2012-05-21","DGIK"
91,92,89,91,5861500,"2012-05-22","DGIK"
90,91,89,90,4094000,"2012-05-23","DGIK"
90,90,89,90,541000,"2012-05-24","DGIK"
89,90,87,89,3328500,"2012-05-25","DGIK"
88,89,87,88,1932500,"2012-05-28","DGIK"
86,88,86,86,1140000,"2012-05-29","DGIK"
84,86,82,84,4490500,"2012-05-30","DGIK"
81,83,80,81,1197000,"2012-05-31","DGIK"
81,82,81,81,422000,"2012-06-01","DGIK"
76,80,71,76,3000500,"2012-06-04","DGIK"
76,78,75,76,611500,"2012-06-05","DGIK"
77,83,75,77,6266000,"2012-06-06","DGIK"
77,79,77,77,1587000,"2012-06-07","DGIK"
77,79,76,77,5546000,"2012-06-08","DGIK"
78,78,77,78,434500,"2012-06-11","DGIK"
78,78,76,78,711500,"2012-06-12","DGIK"
79,79,74,79,2383000,"2012-06-13","DGIK"
79,79,73,79,2867000,"2012-06-14","DGIK"
76,79,74,76,1014500,"2012-06-15","DGIK"
76,77,76,76,1078500,"2012-06-18","DGIK"
75,76,74,75,1554000,"2012-06-19","DGIK"
75,75,72,75,10421000,"2012-06-20","DGIK"
77,77,73,77,3545500,"2012-06-21","DGIK"
76,76,75,76,3713500,"2012-06-22","DGIK"
76,77,75,76,300500,"2012-06-25","DGIK"
76,76,75,76,1322000,"2012-06-26","DGIK"
76,76,75,75,501000,"2012-06-27","DGIK"
75,75,73,73,3582500,"2012-06-28","DGIK"
73,75,73,74,311000,"2012-06-29","DGIK"
75,75,75,75,80000,"2012-07-02","DGIK"
76,76,74,76,646500,"2012-07-03","DGIK"
77,78,75,77,1779000,"2012-07-04","DGIK"
79,80,76,79,2282500,"2012-07-05","DGIK"
79,83,78,79,2465000,"2012-07-06","DGIK"
78,80,78,78,251500,"2012-07-09","DGIK"
80,80,76,80,1147000,"2012-07-10","DGIK"
85,88,78,85,10417000,"2012-07-11","DGIK"
82,85,81,82,534000,"2012-07-12","DGIK"
84,87,81,84,915000,"2012-07-13","DGIK"
85,87,84,85,1045500,"2012-07-16","DGIK"
86,88,85,86,791500,"2012-07-17","DGIK"
85,87,84,85,1203000,"2012-07-18","DGIK"
85,87,83,85,797500,"2012-07-19","DGIK"
85,85,82,85,1152000,"2012-07-20","DGIK"
84,84,83,84,869000,"2012-07-23","DGIK"
85,85,84,85,1047500,"2012-07-24","DGIK"
84,85,83,84,1359000,"2012-07-25","DGIK"
84,84,83,84,707000,"2012-07-26","DGIK"
86,86,84,86,725500,"2012-07-27","DGIK"
86,87,86,86,1013000,"2012-07-30","DGIK"
86,86,85,86,402500,"2012-07-31","DGIK"
85,86,85,85,577500,"2012-08-01","DGIK"
86,87,85,86,370500,"2012-08-02","DGIK"
87,87,84,87,522500,"2012-08-03","DGIK"
87,88,86,87,554500,"2012-08-06","DGIK"
85,87,85,85,771500,"2012-08-07","DGIK"
87,87,86,87,372500,"2012-08-08","DGIK"
90,90,85,90,2056500,"2012-08-09","DGIK"
89,93,89,89,1086000,"2012-08-10","DGIK"
90,90,87,90,268000,"2012-08-13","DGIK"
90,90,88,90,2416000,"2012-08-14","DGIK"
89,90,88,89,71000,"2012-08-15","DGIK"
90,90,89,90,921500,"2012-08-16","DGIK"
90,90,88,90,160500,"2012-08-23","DGIK"
89,89,86,89,193500,"2012-08-24","DGIK"
89,89,89,89,193500,"2012-08-27","DGIK"
88,88,87,88,48000,"2012-08-28","DGIK"
85,88,85,85,558500,"2012-08-29","DGIK"
85,85,85,85,558500,"2012-08-30","DGIK"
83,85,83,83,151000,"2012-08-31","DGIK"
83,85,81,83,41500,"2012-09-03","DGIK"
83,83,83,83,500,"2012-09-04","DGIK"
81,81,81,81,38500,"2012-09-05","DGIK"
80,84,78,80,1154000,"2012-09-06","DGIK"
85,85,78,85,1747000,"2012-09-07","DGIK"
82,85,81,82,43000,"2012-09-10","DGIK"
83,83,79,83,185000,"2012-09-11","DGIK"
82,82,80,82,379500,"2012-09-12","DGIK"
80,83,79,80,324000,"2012-09-13","DGIK"
80,82,80,80,719000,"2012-09-14","DGIK"
82,82,80,82,69500,"2012-09-17","DGIK"
80,81,80,80,75500,"2012-09-18","DGIK"
80,80,79,80,115500,"2012-09-19","DGIK"
81,81,79,81,432500,"2012-09-20","DGIK"
81,83,79,81,954500,"2012-09-21","DGIK"
81,81,79,81,905000,"2012-09-24","DGIK"
84,84,80,84,3428000,"2012-09-25","DGIK"
83,85,82,83,530500,"2012-09-26","DGIK"
81,84,79,81,3621000,"2012-09-27","DGIK"
80,83,80,80,248500,"2012-09-28","DGIK"
84,85,80,84,4381500,"2012-10-01","DGIK"
84,88,84,84,6808500,"2012-10-02","DGIK"
89,94,85,89,42863500,"2012-10-03","DGIK"
87,92,87,87,2593500,"2012-10-04","DGIK"
87,91,87,87,637000,"2012-10-05","DGIK"
86,88,84,86,878000,"2012-10-08","DGIK"
85,87,84,85,472500,"2012-10-09","DGIK"
83,84,82,83,389000,"2012-10-10","DGIK"
84,84,81,84,1094500,"2012-10-11","DGIK"
81,84,81,81,806500,"2012-10-12","DGIK"
82,85,81,82,668500,"2012-10-15","DGIK"
84,84,81,84,1067500,"2012-10-16","DGIK"
83,84,81,83,796500,"2012-10-17","DGIK"
84,84,82,84,438500,"2012-10-18","DGIK"
82,84,81,82,1088000,"2012-10-19","DGIK"
80,84,80,80,1401500,"2012-10-22","DGIK"
81,82,80,81,2622500,"2012-10-23","DGIK"
81,84,80,81,3109500,"2012-10-24","DGIK"
82,85,79,82,6616000,"2012-10-25","DGIK"
81,83,81,81,1032500,"2012-10-29","DGIK"
85,85,82,85,3106500,"2012-10-30","DGIK"
88,95,84,88,27025000,"2012-10-31","DGIK"
89,90,86,89,4026000,"2012-11-01","DGIK"
89,90,88,89,1500500,"2012-11-02","DGIK"
87,88,85,87,2535000,"2012-11-05","DGIK"
89,90,87,89,1614000,"2012-11-06","DGIK"
94,95,88,94,14870500,"2012-11-07","DGIK"
115,123,92,115,228664500,"2012-11-08","DGIK"
110,121,106,110,93885000,"2012-11-09","DGIK"
109,113,107,109,14355000,"2012-11-12","DGIK"
113,116,107,113,33286000,"2012-11-13","DGIK"
113,114,108,113,12349000,"2012-11-14","DGIK"
125,129,110,125,142780500,"2012-11-19","DGIK"
135,136,125,135,153877000,"2012-11-20","DGIK"
129,142,126,129,119728000,"2012-11-21","DGIK"
131,136,127,131,71200500,"2012-11-22","DGIK"
138,138,131,138,51741500,"2012-11-23","DGIK"
144,147,137,144,122644000,"2012-11-26","DGIK"
138,147,138,138,50772000,"2012-11-27","DGIK"
141,144,137,141,54455500,"2012-11-28","DGIK"
148,151,141,148,140900000,"2012-11-29","DGIK"
146,153,145,146,54441500,"2012-11-30","DGIK"
142,148,141,142,19335000,"2012-12-03","DGIK"
148,150,142,148,46489000,"2012-12-04","DGIK"
157,159,148,157,123107000,"2012-12-05","DGIK"
160,161,157,160,54707000,"2012-12-06","DGIK"
181,186,159,181,271543000,"2012-12-07","DGIK"
197,199,181,197,235952500,"2012-12-10","DGIK"
190,205,187,190,124263000,"2012-12-11","DGIK"
182,194,177,182,55584000,"2012-12-12","DGIK"
172,184,165,172,76469500,"2012-12-13","DGIK"
188,188,169,188,108333000,"2012-12-14","DGIK"
190,195,188,190,82982500,"2012-12-17","DGIK"
185,194,181,185,53519000,"2012-12-18","DGIK"
180,189,178,180,26553500,"2012-12-19","DGIK"
181,189,179,181,57542000,"2012-12-20","DGIK"
175,184,173,175,23957500,"2012-12-21","DGIK"
161,178,158,161,3,"2012-12-26","DGIK"
143,165,138,143,105249500,"2012-12-27","DGIK"
144,151,138,144,96796000,"2012-12-28","DGIK"
155,156,142,155,58360000,"2013-01-02","DGIK"
159,162,155,159,48819500,"2013-01-03","DGIK"
155,160,154,155,16739000,"2013-01-04","DGIK"
178,183,153,178,251232000,"2013-01-07","DGIK"
173,184,172,173,111023500,"2013-01-08","DGIK"
175,181,172,175,75672500,"2013-01-09","DGIK"
170,177,170,170,40091000,"2013-01-10","DGIK"
168,173,163,168,31584000,"2013-01-11","DGIK"
168,173,165,168,19771000,"2013-01-14","DGIK"
169,173,168,169,26044500,"2013-01-15","DGIK"
173,178,169,173,71702000,"2013-01-16","DGIK"
176,181,174,176,65457500,"2013-01-17","DGIK"
171,180,170,171,40954000,"2013-01-18","DGIK"
171,174,170,171,15040500,"2013-01-21","DGIK"
171,171,171,171,0,"2013-01-22","DGIK"
170,173,169,170,15130500,"2013-01-23","DGIK"
172,173,170,172,26680000,"2013-01-25","DGIK"
183,186,173,183,285494500,"2013-01-28","DGIK"
182,187,180,182,86464500,"2013-01-29","DGIK"
176,183,176,176,45216500,"2013-01-30","DGIK"
176,184,175,176,69171500,"2013-01-31","DGIK"
177,182,176,177,43909500,"2013-02-01","DGIK"
174,180,173,174,22214000,"2013-02-04","DGIK"
174,177,171,174,18559000,"2013-02-05","DGIK"
173,176,172,173,11583000,"2013-02-06","DGIK"
176,181,172,176,58148000,"2013-02-07","DGIK"
178,181,177,178,42394000,"2013-02-08","DGIK"
175,179,174,175,9814000,"2013-02-11","DGIK"
174,178,173,174,13430500,"2013-02-12","DGIK"
175,178,174,175,23809000,"2013-02-13","DGIK"
176,178,175,176,33577000,"2013-02-14","DGIK"
179,180,173,179,35556000,"2013-02-15","DGIK"
183,188,179,183,157646000,"2013-02-18","DGIK"
183,188,182,183,94706500,"2013-02-19","DGIK"
189,192,183,189,209346000,"2013-02-20","DGIK"
187,195,186,187,95129500,"2013-02-21","DGIK"
186,189,184,186,25181000,"2013-02-22","DGIK"
182,188,181,182,33871500,"2013-02-25","DGIK"
175,182,175,175,41655500,"2013-02-26","DGIK"
177,179,176,177,19535500,"2013-02-27","DGIK"
184,188,180,184,105199500,"2013-02-28","DGIK"
192,196,184,192,250331500,"2013-03-01","DGIK"
192,192,192,192,0,"2013-03-04","DGIK"
200,205,189,200,221134500,"2013-03-05","DGIK"
210,210,200,210,132900000,"2013-03-06","DGIK"
215,220,205,215,105970000,"2013-03-07","DGIK"
210,225,205,210,128048000,"2013-03-08","DGIK"
215,225,205,215,94597000,"2013-03-11","DGIK"
215,225,210,215,46249000,"2013-03-13","DGIK"
205,220,200,205,88159000,"2013-03-14","DGIK"
210,215,205,210,30502000,"2013-03-15","DGIK"
210,210,200,210,40716500,"2013-03-18","DGIK"
230,230,210,230,160930500,"2013-03-19","DGIK"
240,245,230,240,232366500,"2013-03-20","DGIK"
235,250,230,235,129335500,"2013-03-21","DGIK"
230,245,225,230,61717500,"2013-03-22","DGIK"
230,240,230,230,30540500,"2013-03-25","DGIK"
240,245,230,240,47136500,"2013-03-26","DGIK"
265,265,235,265,354077000,"2013-03-27","DGIK"
255,270,250,255,156527000,"2013-03-28","DGIK"
255,265,255,255,55068500,"2013-04-01","DGIK"
255,260,245,255,87688500,"2013-04-02","DGIK"
245,260,245,245,3,"2013-04-03","DGIK"
250,255,240,250,48498500,"2013-04-04","DGIK"
250,260,245,250,61812500,"2013-04-05","DGIK"
240,250,240,240,29124000,"2013-04-08","DGIK"
230,245,230,230,46001500,"2013-04-09","DGIK"
220,235,215,220,77085000,"2013-04-10","DGIK"
235,240,225,235,58372000,"2013-04-11","DGIK"
235,245,235,235,20471000,"2013-04-12","DGIK"
230,235,225,230,12171500,"2013-04-15","DGIK"
225,235,220,225,28681000,"2013-04-16","DGIK"
225,235,225,225,21829500,"2013-04-17","DGIK"
230,235,220,230,22080500,"2013-04-18","DGIK"
235,245,230,235,64315500,"2013-04-19","DGIK"
240,240,230,230,17901000,"2013-04-22","DGIK"
230,230,230,230,0,"2013-04-23","DGIK"
225,245,225,240,3,"2013-04-24","DGIK"
245,250,235,240,74035500,"2013-04-25","DGIK"
240,255,240,250,75631500,"2013-04-26","DGIK"
250,255,245,250,29055000,"2013-04-29","DGIK"
250,250,235,240,28267000,"2013-04-30","DGIK"
245,255,240,250,60088000,"2013-05-01","DGIK"
250,255,240,240,17297500,"2013-05-02","DGIK"
245,250,225,230,3,"2013-05-03","DGIK"
230,240,230,235,14016500,"2013-05-06","DGIK"
235,250,230,245,47675500,"2013-05-07","DGIK"
250,250,240,250,32956000,"2013-05-08","DGIK"
245,250,240,240,10856000,"2013-05-10","DGIK"
240,245,235,235,7565000,"2013-05-13","DGIK"
235,240,230,230,43058000,"2013-05-14","DGIK"
235,240,230,235,18688000,"2013-05-15","DGIK"
235,240,235,235,14055000,"2013-05-16","DGIK"
235,245,235,245,32877000,"2013-05-17","DGIK"
245,245,235,240,30479500,"2013-05-20","DGIK"
240,245,235,240,18052000,"2013-05-21","DGIK"
240,255,235,255,3,"2013-05-22","DGIK"
255,265,240,245,126869500,"2013-05-23","DGIK"
250,260,245,250,45507500,"2013-05-24","DGIK"
250,250,245,245,10247000,"2013-05-27","DGIK"
245,255,245,245,25690500,"2013-05-28","DGIK"
250,250,245,245,10891000,"2013-05-29","DGIK"
245,265,240,260,3,"2013-05-30","DGIK"
265,285,260,275,192146500,"2013-05-31","DGIK"
275,280,260,260,3,"2013-06-03","DGIK"
260,270,250,260,68474500,"2013-06-04","DGIK"
260,260,250,250,7433500,"2013-06-05","DGIK"
250,255,240,245,21409000,"2013-06-07","DGIK"
250,250,235,240,32462000,"2013-06-10","DGIK"
240,240,210,215,3,"2013-06-11","DGIK"
215,230,210,225,31207500,"2013-06-12","DGIK"
220,225,210,215,11674000,"2013-06-13","DGIK"
220,230,220,230,16913000,"2013-06-14","DGIK"
230,235,225,225,22259500,"2013-06-17","DGIK"
230,235,220,225,47385500,"2013-06-18","DGIK"
225,230,220,225,6722000,"2013-06-19","DGIK"
220,220,210,210,26877000,"2013-06-20","DGIK"
200,220,200,210,30868500,"2013-06-21","DGIK"
210,215,205,205,15640500,"2013-06-24","DGIK"
205,210,196,205,23721500,"2013-06-25","DGIK"
205,215,205,210,8779500,"2013-06-26","DGIK"
210,215,205,210,6384000,"2013-06-27","DGIK"
210,210,205,210,7795500,"2013-06-28","DGIK"
210,210,205,205,3802000,"2013-07-01","DGIK"
210,210,200,200,3868500,"2013-07-02","DGIK"
200,205,198,198,4344000,"2013-07-03","DGIK"
198,200,186,186,8536500,"2013-07-04","DGIK"
186,193,180,188,17335000,"2013-07-05","DGIK"
188,188,170,170,7257500,"2013-07-08","DGIK"
174,174,166,169,5564500,"2013-07-09","DGIK"
170,190,170,190,15971500,"2013-07-10","DGIK"
183,200,183,190,16877000,"2013-07-11","DGIK"
193,195,183,184,4022500,"2013-07-12","DGIK"
184,190,183,185,4660500,"2013-07-15","DGIK"
190,205,187,199,37107000,"2013-07-16","DGIK"
200,205,196,196,10953000,"2013-07-17","DGIK"
195,205,195,205,23607000,"2013-07-18","DGIK"
210,210,199,200,11224000,"2013-07-19","DGIK"
200,200,196,200,10283000,"2013-07-22","DGIK"
200,200,197,197,4966000,"2013-07-23","DGIK"
197,199,192,195,5605000,"2013-07-24","DGIK"
195,196,190,194,2199000,"2013-07-25","DGIK"
194,196,191,191,685500,"2013-07-26","DGIK"
191,191,186,190,2776000,"2013-07-29","DGIK"
190,190,186,186,1700000,"2013-07-30","DGIK"
189,191,186,191,4723000,"2013-07-31","DGIK"
193,193,188,192,3932000,"2013-08-01","DGIK"
193,193,188,189,616500,"2013-08-02","DGIK"
189,191,185,188,1127500,"2013-08-12","DGIK"
186,192,186,189,2275500,"2013-08-13","DGIK"
189,192,188,190,1283500,"2013-08-14","DGIK"
190,190,187,190,1130000,"2013-08-15","DGIK"
188,188,184,187,2828500,"2013-08-16","DGIK"
185,185,172,175,4226000,"2013-08-19","DGIK"
168,171,150,171,5250000,"2013-08-20","DGIK"
170,178,168,168,2469500,"2013-08-21","DGIK"
168,170,160,166,2780500,"2013-08-22","DGIK"
172,184,163,168,7613000,"2013-08-23","DGIK"
170,171,164,167,786500,"2013-08-26","DGIK"
165,165,143,154,3747000,"2013-08-27","DGIK"
152,152,135,150,7241500,"2013-08-28","DGIK"
150,155,145,150,3247000,"2013-08-29","DGIK"
144,158,144,157,6505000,"2013-08-30","DGIK"
151,161,147,150,5258500,"2013-09-02","DGIK"
154,154,149,149,5253000,"2013-09-03","DGIK"
149,151,143,143,2505500,"2013-09-04","DGIK"
139,145,133,137,5437000,"2013-09-05","DGIK"
130,139,130,135,1410500,"2013-09-06","DGIK"
136,142,136,142,4546000,"2013-09-09","DGIK"
144,150,143,148,8709000,"2013-09-10","DGIK"
149,154,144,148,11027500,"2013-09-11","DGIK"
145,154,145,152,6769000,"2013-09-12","DGIK"
149,163,149,158,29309500,"2013-09-13","DGIK"
160,166,159,161,19105000,"2013-09-16","DGIK"
164,164,156,160,4885000,"2013-09-17","DGIK"
160,160,154,158,1342500,"2013-09-18","DGIK"
162,170,161,168,25310000,"2013-09-19","DGIK"
168,168,163,163,3643000,"2013-09-20","DGIK"
160,160,155,158,1549500,"2013-09-23","DGIK"
158,162,152,155,2158000,"2013-09-24","DGIK"
150,156,146,149,2655000,"2013-09-25","DGIK"
145,153,145,151,1451500,"2013-09-26","DGIK"
152,153,146,151,4513000,"2013-09-27","DGIK"
148,150,146,148,2706500,"2013-09-30","DGIK"
145,150,145,147,1189500,"2013-10-01","DGIK"
149,151,143,148,1652500,"2013-10-02","DGIK"
148,148,145,146,10669000,"2013-10-03","DGIK"
146,149,146,149,7205000,"2013-10-04","DGIK"
150,151,146,146,3326000,"2013-10-07","DGIK"
148,148,145,146,346000,"2013-10-08","DGIK"
146,147,145,146,231500,"2013-10-09","DGIK"
147,148,145,146,902500,"2013-10-10","DGIK"
148,150,144,147,646000,"2013-10-11","DGIK"
146,148,145,148,344500,"2013-10-16","DGIK"
149,149,145,147,629500,"2013-10-17","DGIK"
146,150,145,149,1458500,"2013-10-18","DGIK"
148,154,147,150,6485000,"2013-10-21","DGIK"
150,151,149,150,465000,"2013-10-22","DGIK"
151,153,150,152,1219500,"2013-10-23","DGIK"
150,159,149,158,9431000,"2013-10-24","DGIK"
159,173,159,170,16814000,"2013-10-25","DGIK"
170,186,170,180,21795500,"2013-10-28","DGIK"
180,182,173,175,7867000,"2013-10-29","DGIK"
175,181,175,179,4415500,"2013-10-30","DGIK"
176,179,172,178,1567500,"2013-10-31","DGIK"
175,176,168,170,3181000,"2013-11-01","DGIK"
170,170,165,169,366500,"2013-11-04","DGIK"
169,174,169,172,711500,"2013-11-06","DGIK"
174,178,172,173,1346000,"2013-11-07","DGIK"
171,173,169,170,205500,"2013-11-08","DGIK"
167,172,167,170,368500,"2013-11-11","DGIK"
169,172,166,166,762500,"2013-11-12","DGIK"
170,170,162,163,280500,"2013-11-13","DGIK"
165,170,164,167,653500,"2013-11-14","DGIK"
170,170,158,165,1351500,"2013-11-15","DGIK"
166,166,160,162,420000,"2013-11-18","DGIK"
163,164,158,163,203000,"2013-11-19","DGIK"
160,163,157,160,443500,"2013-11-20","DGIK"
154,161,153,159,882500,"2013-11-21","DGIK"
155,160,155,158,602500,"2013-11-22","DGIK"
157,161,153,157,160000,"2013-11-25","DGIK"
154,159,153,155,194500,"2013-11-26","DGIK"
150,155,148,154,502500,"2013-11-27","DGIK"
149,150,142,147,1661500,"2013-11-28","DGIK"
149,155,143,155,633000,"2013-11-29","DGIK"
154,163,150,159,4093000,"2013-12-02","DGIK"
158,160,155,160,499000,"2013-12-03","DGIK"
156,157,151,157,659000,"2013-12-04","DGIK"
154,155,151,155,525000,"2013-12-05","DGIK"
150,157,150,156,1161000,"2013-12-06","DGIK"
158,160,154,156,885500,"2013-12-09","DGIK"
158,158,155,155,361500,"2013-12-10","DGIK"
157,157,152,156,257000,"2013-12-11","DGIK"
154,155,152,154,82500,"2013-12-12","DGIK"
151,154,149,152,525000,"2013-12-13","DGIK"
150,152,149,152,66500,"2013-12-16","DGIK"
151,155,147,155,637000,"2013-12-17","DGIK"
155,157,150,151,467000,"2013-12-18","DGIK"
154,154,152,154,39500,"2013-12-19","DGIK"
146,154,145,150,81000,"2013-12-20","DGIK"
150,150,146,147,32500,"2013-12-23","DGIK"
147,148,145,148,55000,"2013-12-24","DGIK"
148,148,145,145,55500,"2013-12-27","DGIK"
151,151,145,150,144000,"2013-12-30","DGIK"
147,153,147,153,331500,"2014-01-02","DGIK"
150,152,148,150,80000,"2014-01-03","DGIK"
145,150,145,146,46100,"2014-01-06","DGIK"
146,146,131,136,356400,"2014-01-07","DGIK"
139,140,134,139,663600,"2014-01-08","DGIK"
139,145,135,139,295600,"2014-01-09","DGIK"
140,145,137,143,869900,"2014-01-10","DGIK"
146,152,144,148,4176500,"2014-01-13","DGIK"
151,151,142,146,1025100,"2014-01-15","DGIK"
148,148,141,144,541400,"2014-01-16","DGIK"
143,147,142,145,1211900,"2014-01-17","DGIK"
149,149,139,140,2874800,"2014-01-20","DGIK"
137,149,137,144,3599300,"2014-01-21","DGIK"
144,146,140,141,1714800,"2014-01-22","DGIK"
141,145,140,144,328400,"2014-01-23","DGIK"
142,145,139,142,744900,"2014-01-24","DGIK"
140,141,134,138,1932100,"2014-01-27","DGIK"
136,139,134,139,1696000,"2014-01-28","DGIK"
138,141,135,135,8001700,"2014-01-29","DGIK"
139,139,133,135,1091100,"2014-01-30","DGIK"
133,138,133,134,477300,"2014-02-03","DGIK"
134,136,133,134,2215500,"2014-02-04","DGIK"
134,138,133,137,4407200,"2014-02-05","DGIK"
139,140,138,139,994600,"2014-02-06","DGIK"
138,139,136,138,826300,"2014-02-07","DGIK"
139,139,135,135,2799200,"2014-02-10","DGIK"
135,137,133,135,471300,"2014-02-11","DGIK"
135,137,134,135,1962300,"2014-02-12","DGIK"
135,140,135,137,3322600,"2014-02-13","DGIK"
138,144,137,142,6529300,"2014-02-14","DGIK"
141,161,141,159,21988000,"2014-02-17","DGIK"
159,164,153,154,9426100,"2014-02-18","DGIK"
156,165,153,165,10090600,"2014-02-19","DGIK"
164,165,155,163,5826600,"2014-02-20","DGIK"
164,169,164,166,4595200,"2014-02-21","DGIK"
167,167,162,164,4098800,"2014-02-24","DGIK"
165,166,160,161,1905100,"2014-02-25","DGIK"
160,160,155,155,1676500,"2014-02-26","DGIK"
158,163,158,160,2489500,"2014-02-27","DGIK"
161,162,154,162,919900,"2014-02-28","DGIK"
158,159,156,156,357300,"2014-03-03","DGIK"
159,161,157,160,2488800,"2014-03-04","DGIK"
164,164,159,161,2406300,"2014-03-05","DGIK"
161,166,156,163,9690400,"2014-03-06","DGIK"
164,171,161,168,15599600,"2014-03-07","DGIK"
167,174,166,170,11045500,"2014-03-10","DGIK"
172,175,172,174,19808200,"2014-03-11","DGIK"
174,176,170,170,6883900,"2014-03-12","DGIK"
172,175,170,170,8169100,"2014-03-13","DGIK"
170,175,165,174,9196000,"2014-03-14","DGIK"
174,178,170,172,3385100,"2014-03-17","DGIK"
174,175,166,168,9112600,"2014-03-18","DGIK"
170,170,166,170,990100,"2014-03-19","DGIK"
171,171,163,166,3163800,"2014-03-20","DGIK"
169,175,163,174,11579600,"2014-03-21","DGIK"
174,177,171,175,6016600,"2014-03-24","DGIK"
175,176,171,173,1351600,"2014-03-25","DGIK"
175,175,170,171,598900,"2014-03-26","DGIK"
169,174,169,170,1125100,"2014-03-27","DGIK"
173,173,165,167,887200,"2014-03-28","DGIK"
167,171,165,169,1366400,"2014-04-01","DGIK"
172,173,167,169,1878300,"2014-04-02","DGIK"
168,170,166,169,1533000,"2014-04-03","DGIK"
169,170,167,170,794700,"2014-04-04","DGIK"
170,172,168,168,1241200,"2014-04-07","DGIK"
169,169,167,167,682300,"2014-04-08","DGIK"
167,167,167,167,0,"2014-04-09","DGIK"
167,170,158,160,1529300,"2014-04-10","DGIK"
155,159,143,159,1674300,"2014-04-11","DGIK"
163,168,160,166,1395200,"2014-04-14","DGIK"
167,168,157,158,1524800,"2014-04-15","DGIK"
159,159,156,159,814900,"2014-04-16","DGIK"
161,161,156,158,568000,"2014-04-17","DGIK"
156,161,151,156,1004900,"2014-04-21","DGIK"
154,155,149,149,1742500,"2014-04-22","DGIK"
150,151,148,149,2150300,"2014-04-23","DGIK"
149,154,147,150,1060000,"2014-04-24","DGIK"
150,153,150,152,1361700,"2014-04-25","DGIK"
152,152,147,151,642400,"2014-04-28","DGIK"
151,152,147,149,404000,"2014-04-29","DGIK"
151,153,146,153,1356400,"2014-04-30","DGIK"
150,150,147,148,697200,"2014-05-02","DGIK"
149,149,142,147,625700,"2014-05-05","DGIK"
143,145,142,143,93300,"2014-05-06","DGIK"
145,147,142,146,345800,"2014-05-07","DGIK"
149,149,141,145,711700,"2014-05-08","DGIK"
145,145,143,143,440900,"2014-05-09","DGIK"
146,147,144,144,381900,"2014-05-12","DGIK"
142,144,142,144,285400,"2014-05-13","DGIK"
144,149,143,148,1199200,"2014-05-14","DGIK"
148,148,143,145,709400,"2014-05-16","DGIK"
143,151,143,143,987300,"2014-05-19","DGIK"
140,143,134,140,1559000,"2014-05-20","DGIK"
139,139,134,139,663400,"2014-05-21","DGIK"
137,138,134,137,2927900,"2014-05-22","DGIK"
136,138,135,136,273600,"2014-05-23","DGIK"
136,137,133,136,2448700,"2014-05-26","DGIK"
136,136,133,136,794600,"2014-05-28","DGIK"
139,139,134,139,1026700,"2014-05-30","DGIK"
136,143,136,136,1473900,"2014-06-02","DGIK"
139,140,136,139,12142200,"2014-06-03","DGIK"
139,140,137,139,1015700,"2014-06-04","DGIK"
140,140,135,137,1227100,"2014-06-05","DGIK"
139,144,137,139,5735900,"2014-06-06","DGIK"
135,142,134,135,1045200,"2014-06-09","DGIK"
137,141,136,137,2700600,"2014-06-10","DGIK"
140,141,137,140,3403100,"2014-06-11","DGIK"
143,145,140,143,3351400,"2014-06-12","DGIK"
141,143,140,141,5717700,"2014-06-13","DGIK"
140,142,138,140,21182600,"2014-06-16","DGIK"
140,142,137,140,14540400,"2014-06-17","DGIK"
139,141,136,139,495900,"2014-06-18","DGIK"
134,139,133,134,1616500,"2014-06-19","DGIK"
130,135,130,130,2622200,"2014-06-20","DGIK"
130,131,125,130,1680300,"2014-06-23","DGIK"
128,130,126,128,486300,"2014-06-24","DGIK"
126,128,126,126,282600,"2014-06-25","DGIK"
125,130,125,125,319500,"2014-06-26","DGIK"
123,126,122,123,609900,"2014-06-27","DGIK"
127,127,122,127,1262200,"2014-06-30","DGIK"
124,128,124,124,651000,"2014-07-01","DGIK"
124,126,123,124,164600,"2014-07-02","DGIK"
122,125,122,122,692500,"2014-07-03","DGIK"
125,127,122,125,4088700,"2014-07-04","DGIK"
130,133,126,130,6371200,"2014-07-07","DGIK"
127,132,126,127,5021300,"2014-07-08","DGIK"
127,127,127,127,0,"2014-07-09","DGIK"
129,135,127,129,4021900,"2014-07-10","DGIK"
128,129,127,128,868900,"2014-07-11","DGIK"
127,129,127,127,613800,"2014-07-14","DGIK"
130,131,127,130,2408200,"2014-07-15","DGIK"
134,136,131,134,6865900,"2014-07-16","DGIK"
132,135,132,132,3143000,"2014-07-17","DGIK"
134,135,132,134,917000,"2014-07-18","DGIK"
140,144,134,140,10573900,"2014-07-21","DGIK"
156,163,141,156,56659800,"2014-07-22","DGIK"
154,162,152,154,10627200,"2014-07-23","DGIK"
153,158,150,153,1758500,"2014-07-24","DGIK"
155,155,150,155,2577400,"2014-07-25","DGIK"
151,156,150,151,587400,"2014-08-04","DGIK"
153,154,148,153,827800,"2014-08-05","DGIK"
154,154,148,154,930600,"2014-08-06","DGIK"
148,157,148,148,1478400,"2014-08-07","DGIK"
151,152,148,151,335200,"2014-08-08","DGIK"
155,155,151,155,1524800,"2014-08-11","DGIK"
165,165,153,165,34192000,"2014-08-12","DGIK"
163,168,159,163,9269900,"2014-08-13","DGIK"
162,165,160,162,2524600,"2014-08-14","DGIK"
160,162,157,160,955800,"2014-08-15","DGIK"
160,164,160,160,1552200,"2014-08-18","DGIK"
161,162,157,161,4547400,"2014-08-19","DGIK"
162,162,158,162,1712600,"2014-08-20","DGIK"
162,162,159,162,670600,"2014-08-21","DGIK"
179,180,162,179,37491700,"2014-08-22","DGIK"
175,183,174,175,9448700,"2014-08-25","DGIK"
177,177,168,177,6160900,"2014-08-26","DGIK"
173,175,171,173,1990900,"2014-08-27","DGIK"
173,174,170,173,807700,"2014-08-28","DGIK"
170,173,168,170,4731300,"2014-08-29","DGIK"
168,171,167,168,1408400,"2014-09-01","DGIK"
163,168,162,163,2932900,"2014-09-02","DGIK"
165,167,164,165,3622400,"2014-09-03","DGIK"
177,183,166,177,39759600,"2014-09-04","DGIK"
185,187,177,185,16375300,"2014-09-05","DGIK"
181,189,180,181,2857900,"2014-09-08","DGIK"
174,180,173,174,5514200,"2014-09-09","DGIK"
168,173,166,168,5758800,"2014-09-10","DGIK"
180,181,168,180,14911000,"2014-09-11","DGIK"
192,192,182,192,19140700,"2014-09-12","DGIK"
189,191,186,189,2917400,"2014-09-15","DGIK"
187,190,184,187,1024500,"2014-09-16","DGIK"
191,198,187,191,10453700,"2014-09-17","DGIK"
191,195,189,191,3008800,"2014-09-18","DGIK"
190,195,190,190,2314600,"2014-09-19","DGIK"
185,191,185,185,2085300,"2014-09-22","DGIK"
180,185,180,180,2851900,"2014-09-23","DGIK"
185,188,181,185,4888000,"2014-09-24","DGIK"
184,189,183,184,3205500,"2014-09-25","DGIK"
175,184,173,175,6428900,"2014-09-26","DGIK"
177,177,175,177,1714200,"2014-09-29","DGIK"
176,180,172,176,4537800,"2014-09-30","DGIK"
179,179,173,179,2988500,"2014-10-01","DGIK"
167,177,167,167,6618800,"2014-10-02","DGIK"
159,171,157,159,3051900,"2014-10-03","DGIK"
162,162,157,162,495000,"2014-10-06","DGIK"
163,165,162,163,1812300,"2014-10-07","DGIK"
156,161,156,156,1471000,"2014-10-08","DGIK"
169,174,159,169,7241100,"2014-10-09","DGIK"
166,169,162,166,980900,"2014-10-10","DGIK"
168,171,164,168,1655300,"2014-10-13","DGIK"
165,171,165,165,1597500,"2014-10-14","DGIK"
175,175,166,175,6533400,"2014-10-15","DGIK"
176,179,172,176,4541700,"2014-10-16","DGIK"
178,178,175,178,3326700,"2014-10-17","DGIK"
183,184,178,183,15737900,"2014-10-20","DGIK"
181,183,178,181,2599600,"2014-10-21","DGIK"
180,181,179,180,450200,"2014-10-22","DGIK"
182,183,179,182,1131000,"2014-10-23","DGIK"
179,180,175,179,760100,"2014-10-24","DGIK"
175,180,174,175,1409300,"2014-10-27","DGIK"
175,177,174,175,1364100,"2014-10-28","DGIK"
180,181,176,180,3167700,"2014-10-29","DGIK"
180,181,175,180,1533500,"2014-10-30","DGIK"
178,182,175,178,1293500,"2014-10-31","DGIK"
175,178,175,175,365700,"2014-11-03","DGIK"
172,175,172,172,821000,"2014-11-04","DGIK"
172,176,170,172,2329600,"2014-11-05","DGIK"
172,172,169,172,660800,"2014-11-06","DGIK"
167,172,166,167,552200,"2014-11-07","DGIK"
167,173,167,167,543300,"2014-11-10","DGIK"
169,170,166,169,971200,"2014-11-11","DGIK"
167,171,166,167,466300,"2014-11-12","DGIK"
163,169,160,163,620000,"2014-11-13","DGIK"
166,169,166,166,758100,"2014-11-14","DGIK"
166,169,165,166,1477200,"2014-11-17","DGIK"
171,172,168,171,3248700,"2014-11-18","DGIK"
175,179,171,175,5161700,"2014-11-19","DGIK"
173,175,171,173,570100,"2014-11-20","DGIK"
173,176,167,173,3650200,"2014-11-21","DGIK"
175,178,173,175,6033900,"2014-11-24","DGIK"
172,177,170,172,1700200,"2014-11-25","DGIK"
172,174,170,172,1404200,"2014-11-26","DGIK"
173,174,171,173,1506300,"2014-11-27","DGIK"
171,174,170,171,429900,"2014-11-28","DGIK"
174,182,173,178,18874300,"2014-12-01","DGIK"
180,187,177,178,25948800,"2014-12-02","DGIK"
179,200,176,194,84357500,"2014-12-03","DGIK"
194,203,193,193,43068000,"2014-12-04","DGIK"
194,194,188,190,10052300,"2014-12-05","DGIK"
191,193,178,183,9485600,"2014-12-08","DGIK"
182,187,177,179,13577600,"2014-12-09","DGIK"
179,193,179,191,24492200,"2014-12-10","DGIK"
188,199,186,194,23941100,"2014-12-11","DGIK"
195,199,192,194,6628300,"2014-12-12","DGIK"
191,193,183,188,5498500,"2014-12-15","DGIK"
182,185,172,174,5582000,"2014-12-16","DGIK"
174,180,173,173,7885800,"2014-12-17","DGIK"
178,182,175,178,8709900,"2014-12-18","DGIK"
178,184,178,181,4762000,"2014-12-19","DGIK"
182,184,176,176,4259000,"2014-12-22","DGIK"
176,181,176,178,9863500,"2014-12-23","DGIK"
178,183,178,179,3510000,"2014-12-24","DGIK"
179,184,179,183,2987800,"2014-12-29","DGIK"
183,185,179,179,3141700,"2014-12-30","DGIK"
179,182,179,181,1352500,"2015-01-02","DGIK"
178,181,178,178,1517800,"2015-01-05","DGIK"
176,178,174,176,2231500,"2015-01-06","DGIK"
176,183,176,181,2645400,"2015-01-07","DGIK"
181,186,179,179,4591700,"2015-01-08","DGIK"
180,183,178,178,2563800,"2015-01-09","DGIK"
178,182,178,180,2150900,"2015-01-12","DGIK"
182,182,178,178,2125300,"2015-01-13","DGIK"
178,181,176,178,4459200,"2015-01-14","DGIK"
182,182,176,182,3354200,"2015-01-15","DGIK"
182,182,177,178,1775100,"2015-01-16","DGIK"
181,182,178,181,2076800,"2015-01-19","DGIK"
180,181,174,178,3601300,"2015-01-20","DGIK"
178,178,176,177,1533100,"2015-01-21","DGIK"
177,184,177,179,8179000,"2015-01-22","DGIK"
180,182,177,179,4570900,"2015-01-23","DGIK"
180,182,174,177,8278800,"2015-01-26","DGIK"
178,180,176,180,2107300,"2015-01-27","DGIK"
179,179,176,179,868700,"2015-01-28","DGIK"
178,178,176,177,774600,"2015-01-29","DGIK"
177,180,176,180,3429400,"2015-01-30","DGIK"
180,180,175,177,1399900,"2015-02-02","DGIK"
178,181,176,177,6663500,"2015-02-03","DGIK"
179,183,175,177,5219200,"2015-02-04","DGIK"
178,178,176,177,1354000,"2015-02-05","DGIK"
177,178,176,178,488900,"2015-02-06","DGIK"
181,183,179,181,6427200,"2015-02-09","DGIK"
182,182,179,179,1881900,"2015-02-10","DGIK"
182,182,178,180,573900,"2015-02-11","DGIK"
182,182,178,180,399900,"2015-02-12","DGIK"
178,179,178,179,493700,"2015-02-13","DGIK"
177,177,173,174,2081700,"2015-02-16","DGIK"
176,176,172,173,1370600,"2015-02-17","DGIK"
175,176,174,176,1022500,"2015-02-18","DGIK"
176,179,174,178,1542800,"2015-02-20","DGIK"
178,180,176,177,411000,"2015-02-23","DGIK"
177,178,175,175,382400,"2015-02-24","DGIK"
176,177,174,175,745200,"2015-02-25","DGIK"
174,175,173,174,774000,"2015-02-26","DGIK"
174,176,173,176,1853600,"2015-02-27","DGIK"
177,177,173,173,300200,"2015-03-02","DGIK"
173,174,172,172,743300,"2015-03-03","DGIK"
173,173,168,168,1480100,"2015-03-04","DGIK"
168,171,168,168,828900,"2015-03-05","DGIK"
169,169,162,167,1878900,"2015-03-06","DGIK"
167,167,163,165,309000,"2015-03-09","DGIK"
165,165,161,161,1144100,"2015-03-10","DGIK"
158,160,154,159,2079800,"2015-03-11","DGIK"
159,164,155,162,1865200,"2015-03-12","DGIK"
161,161,159,161,355300,"2015-03-13","DGIK"
161,161,160,161,110100,"2015-03-16","DGIK"
161,161,159,159,580900,"2015-03-17","DGIK"
158,162,158,159,257700,"2015-03-18","DGIK"
162,162,160,161,2457100,"2015-03-19","DGIK"
161,164,160,163,935800,"2015-03-20","DGIK"
163,163,160,162,336100,"2015-03-23","DGIK"
160,163,158,162,906000,"2015-03-24","DGIK"
160,161,156,161,388400,"2015-03-25","DGIK"
160,162,157,158,214300,"2015-03-26","DGIK"
162,162,157,157,123100,"2015-03-27","DGIK"
157,162,156,160,493000,"2015-03-30","DGIK"
159,162,159,162,514200,"2015-03-31","DGIK"
162,162,159,160,734400,"2015-04-01","DGIK"
160,160,156,159,1237900,"2015-04-02","DGIK"
159,159,156,158,834200,"2015-04-06","DGIK"
156,160,156,160,1009300,"2015-04-07","DGIK"
159,160,157,158,463500,"2015-04-08","DGIK"
158,162,158,159,1435200,"2015-04-09","DGIK"
161,161,158,160,123000,"2015-04-10","DGIK"
157,160,154,157,1093500,"2015-04-13","DGIK"
157,158,154,155,396400,"2015-04-14","DGIK"
156,156,154,154,264800,"2015-04-15","DGIK"
146,155,134,150,497300,"2015-04-16","DGIK"
149,150,148,149,96700,"2015-04-17","DGIK"
149,149,142,149,471100,"2015-04-20","DGIK"
146,146,144,145,437200,"2015-04-21","DGIK"
145,145,142,143,574300,"2015-04-22","DGIK"
145,147,143,143,875500,"2015-04-23","DGIK"
145,145,142,142,720700,"2015-04-24","DGIK"
141,141,135,136,324900,"2015-04-27","DGIK"
136,136,131,135,1009000,"2015-04-28","DGIK"
145,145,129,135,1347000,"2015-04-29","DGIK"
130,138,130,138,1246600,"2015-04-30","DGIK"
138,138,130,132,1639800,"2015-05-04","DGIK"
132,132,125,125,4270300,"2015-05-05","DGIK"
126,128,126,127,536900,"2015-05-06","DGIK"
127,136,127,128,1920800,"2015-05-07","DGIK"
129,129,128,128,295500,"2015-05-08","DGIK"
127,128,127,127,542100,"2015-05-11","DGIK"
127,133,127,129,1183800,"2015-05-12","DGIK"
130,130,128,129,422900,"2015-05-13","DGIK"
131,131,127,130,680400,"2015-05-15","DGIK"
130,130,128,128,169200,"2015-05-18","DGIK"
128,132,127,132,647300,"2015-05-19","DGIK"
131,132,129,131,1423800,"2015-05-20","DGIK"
131,138,129,135,1950200,"2015-05-21","DGIK"
137,137,133,136,1060000,"2015-05-22","DGIK"
136,141,135,139,840400,"2015-05-25","DGIK"
140,142,137,140,1097100,"2015-05-26","DGIK"
139,139,134,134,629900,"2015-05-27","DGIK"
139,139,133,134,151300,"2015-05-28","DGIK"
134,137,134,137,214900,"2015-05-29","DGIK"
134,137,132,132,366900,"2015-06-01","DGIK"
133,133,129,129,580600,"2015-06-03","DGIK"
131,131,127,129,853400,"2015-06-04","DGIK"
129,129,127,127,541100,"2015-06-05","DGIK"
128,129,125,127,201400,"2015-06-08","DGIK"
127,127,120,122,950900,"2015-06-09","DGIK"
125,125,116,120,1130200,"2015-06-10","DGIK"
121,121,110,115,3924900,"2015-06-11","DGIK"
115,115,111,115,597900,"2015-06-12","DGIK"
112,115,112,113,158100,"2015-06-15","DGIK"
112,115,112,113,655300,"2015-06-16","DGIK"
114,117,114,114,1831900,"2015-06-17","DGIK"
115,115,112,112,336900,"2015-06-18","DGIK"
115,116,113,114,425800,"2015-06-19","DGIK"
114,115,113,114,566200,"2015-06-22","DGIK"
113,114,112,114,716300,"2015-06-23","DGIK"
113,115,112,114,359300,"2015-06-24","DGIK"
114,114,112,113,195000,"2015-06-25","DGIK"
113,114,112,114,91200,"2015-06-26","DGIK"
113,113,105,109,1655200,"2015-06-29","DGIK"
109,112,105,112,399000,"2015-06-30","DGIK"
112,112,110,111,297200,"2015-07-01","DGIK"
112,119,112,116,5655800,"2015-07-02","DGIK"
118,123,115,119,2808000,"2015-07-03","DGIK"
118,118,111,113,1764300,"2015-07-06","DGIK"
113,116,110,116,4064000,"2015-07-07","DGIK"
116,116,111,113,857100,"2015-07-08","DGIK"
112,112,109,112,1043200,"2015-07-09","DGIK"
113,114,111,111,355000,"2015-07-10","DGIK"
113,113,111,111,327700,"2015-07-13","DGIK"
112,113,110,111,1004700,"2015-07-14","DGIK"
111,111,108,109,2014900,"2015-07-15","DGIK"
111,111,109,110,447500,"2015-07-22","DGIK"
109,112,109,112,273500,"2015-07-23","DGIK"
112,112,109,110,284600,"2015-07-24","DGIK"
108,110,107,110,446800,"2015-07-27","DGIK"
109,109,106,108,1336000,"2015-07-28","DGIK"
109,110,106,106,603500,"2015-07-29","DGIK"
106,107,105,106,351500,"2015-07-30","DGIK"
105,116,103,116,1007800,"2015-07-31","DGIK"
110,110,103,105,1914600,"2015-08-03","DGIK"
107,112,106,106,383300,"2015-08-04","DGIK"
106,107,105,106,517500,"2015-08-05","DGIK"
106,106,105,105,107600,"2015-08-06","DGIK"
105,106,103,105,465300,"2015-08-07","DGIK"
104,106,102,102,334400,"2015-08-10","DGIK"
102,102,97,101,294100,"2015-08-11","DGIK"
98,98,88,88,3077500,"2015-08-12","DGIK"
88,91,88,90,3980100,"2015-08-13","DGIK"
90,90,87,88,976000,"2015-08-14","DGIK"
89,89,86,88,1337300,"2015-08-18","DGIK"
88,88,82,84,1046300,"2015-08-19","DGIK"
85,85,80,80,854100,"2015-08-20","DGIK"
79,79,70,79,3160200,"2015-08-21","DGIK"
73,73,67,70,2839000,"2015-08-24","DGIK"
67,67,63,63,7714200,"2015-08-25","DGIK"
60,63,57,60,5082200,"2015-08-26","DGIK"
60,65,60,62,28051200,"2015-08-27","DGIK"
63,65,61,61,5594900,"2015-08-28","DGIK"
61,63,60,61,8822300,"2015-08-31","DGIK"
61,62,58,60,3158500,"2015-09-01","DGIK"
59,59,57,57,1711400,"2015-09-02","DGIK"
58,61,57,59,28385400,"2015-09-03","DGIK"
59,60,56,57,14829800,"2015-09-04","DGIK"
57,57,55,57,4883200,"2015-09-07","DGIK"
57,57,56,57,5489500,"2015-09-08","DGIK"
56,60,56,60,14235100,"2015-09-09","DGIK"
59,68,59,68,22081400,"2015-09-10","DGIK"
70,73,63,65,11257900,"2015-09-11","DGIK"
66,68,63,67,3104900,"2015-09-14","DGIK"
66,68,63,63,3358200,"2015-09-15","DGIK"
65,70,63,67,9270600,"2015-09-16","DGIK"
67,68,65,65,1975300,"2015-09-17","DGIK"
66,67,63,63,2037900,"2015-09-18","DGIK"
64,68,63,67,5794300,"2015-09-21","DGIK"
67,68,64,64,3341500,"2015-09-22","DGIK"
64,67,64,64,1928300,"2015-09-23","DGIK"
65,65,63,63,898700,"2015-09-25","DGIK"
65,65,61,62,1577600,"2015-09-28","DGIK"
61,62,58,62,2194700,"2015-09-29","DGIK"
62,63,60,62,990500,"2015-09-30","DGIK"
61,62,59,61,1197000,"2015-10-01","DGIK"
60,62,59,61,287100,"2015-10-02","DGIK"
61,64,60,62,3206700,"2015-10-05","DGIK"
63,67,61,63,5721500,"2015-10-06","DGIK"
63,67,63,67,8045000,"2015-10-07","DGIK"
70,70,67,70,5215200,"2015-10-08","DGIK"
70,85,70,83,22628000,"2015-10-09","DGIK"
84,91,84,89,11597600,"2015-10-12","DGIK"
89,89,81,87,4507900,"2015-10-13","DGIK"
86,86,79,80,5329100,"2015-10-15","DGIK"
80,82,79,81,1610200,"2015-10-16","DGIK"
82,93,81,93,18874200,"2015-10-19","DGIK"
95,98,93,95,20469200,"2015-10-20","DGIK"
96,99,93,96,11065300,"2015-10-21","DGIK"
96,96,92,94,2058600,"2015-10-22","DGIK"
95,95,92,95,2268600,"2015-10-23","DGIK"
95,96,93,93,727100,"2015-10-26","DGIK"
93,94,86,93,1720900,"2015-10-27","DGIK"
94,94,88,92,716100,"2015-10-28","DGIK"
89,89,83,86,3528500,"2015-10-29","DGIK"
86,86,81,82,1143300,"2015-10-30","DGIK"
80,80,74,75,2649600,"2015-11-02","DGIK"
77,80,77,78,1455400,"2015-11-03","DGIK"
81,83,79,79,1736600,"2015-11-04","DGIK"
78,80,76,80,197300,"2015-11-05","DGIK"
78,80,77,78,498700,"2015-11-06","DGIK"
77,77,74,76,455500,"2015-11-09","DGIK"
74,78,73,73,465300,"2015-11-10","DGIK"
72,81,72,78,3229500,"2015-11-11","DGIK"
78,83,78,82,3525000,"2015-11-12","DGIK"
81,81,78,79,770000,"2015-11-13","DGIK"
78,78,74,77,736500,"2015-11-16","DGIK"
79,79,75,78,269800,"2015-11-17","DGIK"
78,80,75,80,110800,"2015-11-18","DGIK"
80,80,77,78,299000,"2015-11-19","DGIK"
78,79,77,78,287200,"2015-11-20","DGIK"
79,79,72,78,425300,"2015-11-23","DGIK"
76,78,73,73,1006400,"2015-11-24","DGIK"
75,76,74,75,497600,"2015-11-25","DGIK"
75,76,73,73,318900,"2015-11-26","DGIK"
73,78,72,78,3125700,"2015-11-27","DGIK"
79,79,74,78,819700,"2015-11-30","DGIK"
77,77,75,76,119700,"2015-12-01","DGIK"
77,77,73,73,481100,"2015-12-02","DGIK"
73,75,70,75,2511700,"2015-12-03","DGIK"
75,75,74,75,264200,"2015-12-04","DGIK"
73,76,71,74,916800,"2015-12-07","DGIK"
71,74,71,74,3334100,"2015-12-08","DGIK"
74,74,74,74,0,"2015-12-09","DGIK"
73,74,71,74,490900,"2015-12-10","DGIK"
74,74,71,73,128600,"2015-12-11","DGIK"
70,73,70,73,55100,"2015-12-14","DGIK"
73,73,71,72,113800,"2015-12-15","DGIK"
72,73,71,72,196900,"2015-12-16","DGIK"
73,75,72,74,313800,"2015-12-17","DGIK"
71,74,71,74,58500,"2015-12-18","DGIK"
73,73,73,73,9900,"2015-12-21","DGIK"
72,73,72,73,79500,"2015-12-22","DGIK"
71,76,71,75,224500,"2015-12-23","DGIK"
77,77,73,75,34700,"2015-12-28","DGIK"
73,76,73,76,563000,"2015-12-29","DGIK"
73,85,73,85,4751800,"2015-12-30","DGIK"
82,82,78,82,784000,"2016-01-04","DGIK"
82,82,79,80,62600,"2016-01-05","DGIK"
80,84,78,82,789500,"2016-01-06","DGIK"
81,86,74,76,4439200,"2016-01-07","DGIK"
76,79,75,79,156100,"2016-01-08","DGIK"
76,76,75,76,708300,"2016-01-11","DGIK"
76,76,75,76,196000,"2016-01-12","DGIK"
76,76,74,75,336700,"2016-01-13","DGIK"
74,74,73,74,83100,"2016-01-14","DGIK"
75,76,72,76,407000,"2016-01-15","DGIK"
75,76,72,75,302200,"2016-01-18","DGIK"
75,76,75,76,205000,"2016-01-19","DGIK"
76,76,73,74,247700,"2016-01-20","DGIK"
75,75,72,72,186700,"2016-01-21","DGIK"
68,72,65,65,4772600,"2016-01-22","DGIK"
65,65,59,59,8938000,"2016-01-25","DGIK"
55,60,54,54,14196500,"2016-01-26","DGIK"
56,56,50,51,31395900,"2016-01-27","DGIK"
51,53,50,50,31150500,"2016-01-28","DGIK"
50,51,50,50,5095400,"2016-01-29","DGIK"
50,51,50,50,1739400,"2016-02-01","DGIK"
50,51,50,50,2261500,"2016-02-02","DGIK"
50,50,50,50,392300,"2016-02-03","DGIK"
50,51,50,50,2825200,"2016-02-04","DGIK"
50,50,50,50,60700,"2016-02-05","DGIK"
50,50,50,50,113400,"2016-02-09","DGIK"
50,50,50,50,518300,"2016-02-10","DGIK"
50,55,50,50,35448700,"2016-02-11","DGIK"
50,51,50,50,3007800,"2016-02-12","DGIK"
50,51,50,50,1700100,"2016-02-15","DGIK"
50,50,50,50,1556700,"2016-02-16","DGIK"
50,52,50,50,36472400,"2016-02-17","DGIK"
51,51,50,51,9964300,"2016-02-18","DGIK"
50,51,50,50,2420700,"2016-02-19","DGIK"
50,50,50,50,301600,"2016-02-22","DGIK"
50,50,50,50,1021800,"2016-02-23","DGIK"
50,50,50,50,1736700,"2016-02-24","DGIK"
50,50,50,50,4046400,"2016-02-25","DGIK"
50,51,50,50,1403300,"2016-02-26","DGIK"
50,50,50,50,582300,"2016-02-29","DGIK"
50,51,50,50,7065600,"2016-03-01","DGIK"
50,52,50,51,20600300,"2016-03-02","DGIK"
51,51,50,51,3771800,"2016-03-03","DGIK"
51,68,50,64,182234600,"2016-03-04","DGIK"
64,71,61,70,96852200,"2016-03-07","DGIK"
71,72,65,65,29247800,"2016-03-08","DGIK"
66,69,64,64,20543700,"2016-03-10","DGIK"
64,64,64,64,0,"2016-03-11","DGIK"
64,64,64,64,0,"2016-03-14","DGIK"
68,68,65,65,19395600,"2016-03-15","DGIK"
65,72,65,71,90306700,"2016-03-16","DGIK"
73,81,71,77,163775700,"2016-03-17","DGIK"
76,84,76,78,79589900,"2016-03-18","DGIK"
79,81,72,76,39457100,"2016-03-21","DGIK"
77,80,74,76,34812900,"2016-03-22","DGIK"
77,80,76,77,41844200,"2016-03-23","DGIK"
78,79,73,74,21554800,"2016-03-24","DGIK"
74,75,67,70,24337800,"2016-03-28","DGIK"
70,74,68,71,15708800,"2016-03-29","DGIK"
73,75,71,73,20195300,"2016-03-30","DGIK"
73,74,69,70,15208000,"2016-03-31","DGIK"
71,71,64,66,17597500,"2016-04-01","DGIK"
67,70,62,67,26355900,"2016-04-04","DGIK"
68,71,66,67,17060000,"2016-04-05","DGIK"
68,70,66,68,21015600,"2016-04-06","DGIK"
68,71,68,69,14849800,"2016-04-07","DGIK"
69,70,67,69,7715500,"2016-04-08","DGIK"
69,69,69,69,0,"2016-04-11","DGIK"
68,69,66,66,7110500,"2016-04-12","DGIK"
66,66,66,66,0,"2016-04-13","DGIK"
66,66,66,66,0,"2016-04-14","DGIK"
66,66,66,66,0,"2016-04-15","DGIK"
66,66,66,66,0,"2016-04-18","DGIK"
66,66,66,66,0,"2016-04-19","DGIK"
67,69,66,67,9404900,"2016-04-20","DGIK"
67,70,67,68,24338500,"2016-04-21","DGIK"
68,70,67,67,7830900,"2016-04-22","DGIK"
67,68,66,66,8365300,"2016-04-25","DGIK"
66,68,65,65,9833600,"2016-04-26","DGIK"
65,67,64,65,4717900,"2016-04-27","DGIK"
65,68,65,66,7615700,"2016-04-28","DGIK"
66,67,62,64,10466800,"2016-04-29","DGIK"
64,64,60,62,7647200,"2016-05-02","DGIK"
63,64,60,62,4607300,"2016-05-03","DGIK"
62,63,60,61,3323600,"2016-05-04","DGIK"
61,61,55,60,9098100,"2016-05-09","DGIK"
60,60,56,58,4602500,"2016-05-10","DGIK"
59,62,57,59,5523600,"2016-05-11","DGIK"
59,62,59,61,5372000,"2016-05-12","DGIK"
61,63,61,62,5121600,"2016-05-13","DGIK"
62,64,62,63,5248400,"2016-05-16","DGIK"
63,68,62,64,25598700,"2016-05-17","DGIK"
65,70,65,66,32636700,"2016-05-18","DGIK"
67,70,66,67,15720200,"2016-05-19","DGIK"
68,69,66,66,8553500,"2016-05-20","DGIK"
66,67,64,65,8572500,"2016-05-23","DGIK"
67,67,63,63,5032100,"2016-05-24","DGIK"
66,67,64,65,6440600,"2016-05-25","DGIK"
65,67,65,65,4846000,"2016-05-26","DGIK"
65,67,64,66,2470100,"2016-05-27","DGIK"
66,71,65,71,28030000,"2016-05-30","DGIK"
71,73,68,68,19147800,"2016-05-31","DGIK"
71,71,68,68,4932000,"2016-06-01","DGIK"
69,71,68,69,5446100,"2016-06-02","DGIK"
70,71,68,69,3808000,"2016-06-03","DGIK"
69,70,68,69,3728200,"2016-06-06","DGIK"
69,70,67,68,4428500,"2016-06-07","DGIK"
68,68,67,67,2604400,"2016-06-08","DGIK"
67,69,67,67,3154100,"2016-06-09","DGIK"
67,68,66,66,5161500,"2016-06-10","DGIK"
66,67,65,66,1484300,"2016-06-13","DGIK"
66,68,65,65,3348600,"2016-06-14","DGIK"
65,67,65,65,2987600,"2016-06-15","DGIK"
65,67,65,66,3280400,"2016-06-16","DGIK"
66,67,64,64,2503600,"2016-06-17","DGIK"
64,66,64,65,1008100,"2016-06-20","DGIK"
65,68,64,66,3968900,"2016-06-21","DGIK"
67,70,66,67,19586400,"2016-06-22","DGIK"
67,70,66,67,7890700,"2016-06-23","DGIK"
66,68,62,64,8298100,"2016-06-24","DGIK"
63,65,63,65,3380200,"2016-06-27","DGIK"
65,66,64,64,4919200,"2016-06-28","DGIK"
64,68,64,66,12210600,"2016-06-29","DGIK"
66,66,64,65,5845000,"2016-06-30","DGIK"
65,70,65,68,17041100,"2016-07-01","DGIK"
68,69,66,67,4816000,"2016-07-11","DGIK"
68,73,68,69,27141900,"2016-07-12","DGIK"
69,71,68,69,8575800,"2016-07-13","DGIK"
70,70,69,69,9626000,"2016-07-14","DGIK"
69,70,68,68,5146800,"2016-07-15","DGIK"
69,72,69,70,10126400,"2016-07-18","DGIK"
71,76,70,71,65942200,"2016-07-19","DGIK"
71,72,69,69,12732900,"2016-07-20","DGIK"
69,70,68,68,11098400,"2016-07-21","DGIK"
68,69,64,65,13645200,"2016-07-22","DGIK"
66,68,62,63,19229300,"2016-07-25","DGIK"
63,66,63,64,13081200,"2016-07-26","DGIK"
65,67,64,65,6866200,"2016-07-27","DGIK"
65,66,64,65,3506500,"2016-07-28","DGIK"
65,66,65,66,5916300,"2016-07-29","DGIK"
66,66,63,63,19041700,"2016-08-01","DGIK"
64,64,61,61,24561000,"2016-08-02","DGIK"
61,62,58,59,14653500,"2016-08-03","DGIK"
54,59,54,54,79411700,"2016-08-04","DGIK"
54,54,50,52,48219100,"2016-08-05","DGIK"
52,53,50,52,29499300,"2016-08-08","DGIK"
52,52,50,50,39065200,"2016-08-09","DGIK"
50,67,50,67,283227700,"2016-08-10","DGIK"
71,77,63,69,281267300,"2016-08-11","DGIK"
69,69,63,65,53989000,"2016-08-12","DGIK"
64,67,60,60,22067100,"2016-08-15","DGIK"
63,64,60,60,20628300,"2016-08-16","DGIK"
61,64,60,61,19431700,"2016-08-18","DGIK"
61,63,60,61,5885200,"2016-08-19","DGIK"
61,62,60,61,5297000,"2016-08-22","DGIK"
61,61,57,57,14394600,"2016-08-23","DGIK"
57,62,57,62,13916000,"2016-08-24","DGIK"
62,69,61,65,54157900,"2016-08-25","DGIK"
65,67,61,62,20370000,"2016-08-26","DGIK"
62,64,60,60,10858200,"2016-08-29","DGIK"
61,61,58,58,9927000,"2016-08-30","DGIK"
58,60,57,58,6470600,"2016-08-31","DGIK"
58,60,57,57,11171000,"2016-09-01","DGIK"
57,58,56,58,3667000,"2016-09-02","DGIK"
60,62,57,57,25326400,"2016-09-05","DGIK"
58,59,57,57,12859000,"2016-09-06","DGIK"
58,58,55,56,4316200,"2016-09-07","DGIK"
56,58,55,57,4012000,"2016-09-08","DGIK"
57,57,56,56,1972900,"2016-09-09","DGIK"
56,56,53,53,3592600,"2016-09-13","DGIK"
53,54,51,53,7499900,"2016-09-14","DGIK"
53,55,53,54,3442400,"2016-09-15","DGIK"
54,55,53,53,2009000,"2016-09-16","DGIK"
53,54,52,52,4065300,"2016-09-19","DGIK"
53,54,52,52,2592100,"2016-09-20","DGIK"
53,53,51,53,9964600,"2016-09-21","DGIK"
53,58,53,54,28432800,"2016-09-22","DGIK"
53,56,53,53,9766300,"2016-09-23","DGIK"
53,55,53,53,7614700,"2016-09-26","DGIK"
53,55,53,53,17515300,"2016-09-27","DGIK"
53,54,53,53,3922500,"2016-09-28","DGIK"
53,55,53,54,19675600,"2016-09-29","DGIK"
54,54,52,52,4762100,"2016-09-30","DGIK"
53,66,53,60,122011600,"2016-10-03","DGIK"
60,61,55,55,28584300,"2016-10-04","DGIK"
55,57,53,53,45009900,"2016-10-05","DGIK"
53,55,52,53,20225200,"2016-10-06","DGIK"
53,55,52,53,22933400,"2016-10-07","DGIK"
53,57,52,53,55331300,"2016-10-10","DGIK"
53,56,52,53,63015900,"2016-10-11","DGIK"
53,54,52,53,9317900,"2016-10-12","DGIK"
54,54,52,52,7317200,"2016-10-13","DGIK"
52,54,52,53,7461300,"2016-10-14","DGIK"
54,54,52,53,11246100,"2016-10-17","DGIK"
52,54,51,52,28998500,"2016-10-18","DGIK"
52,53,51,52,11992500,"2016-10-19","DGIK"
52,60,52,54,223321900,"2016-10-20","DGIK"
54,58,54,57,71914000,"2016-10-21","DGIK"
57,60,55,56,59431700,"2016-10-24","DGIK"
56,59,56,56,22429200,"2016-10-25","DGIK"
55,58,55,57,29515800,"2016-10-26","DGIK"
58,65,55,56,185057100,"2016-10-27","DGIK"
57,59,55,56,27277700,"2016-10-28","DGIK"
56,58,56,57,16571000,"2016-10-31","DGIK"
57,57,54,54,24135600,"2016-11-01","DGIK"
54,55,53,54,21461800,"2016-11-02","DGIK"
54,55,52,52,12793900,"2016-11-03","DGIK"
52,54,52,54,1833600,"2016-11-04","DGIK"
54,55,53,54,7271200,"2016-11-07","DGIK"
54,55,53,55,15757900,"2016-11-08","DGIK"
55,56,53,55,11728000,"2016-11-09","DGIK"
55,56,54,55,2347500,"2016-11-10","DGIK"
55,55,52,53,15368400,"2016-11-11","DGIK"
53,54,51,53,17715600,"2016-11-14","DGIK"
53,55,53,54,28101200,"2016-11-15","DGIK"
54,56,53,55,26829300,"2016-11-16","DGIK"
56,56,54,55,14068900,"2016-11-17","DGIK"
54,56,54,55,1015800,"2016-11-18","DGIK"
56,56,54,55,4206500,"2016-11-21","DGIK"
55,57,54,55,14350100,"2016-11-22","DGIK"
55,56,54,55,7265600,"2016-11-23","DGIK"
54,55,54,55,1886100,"2016-11-24","DGIK"
55,56,54,56,4274900,"2016-11-25","DGIK"
56,57,55,55,9156600,"2016-11-28","DGIK"
55,59,54,56,49568200,"2016-11-29","DGIK"
57,71,56,63,466686000,"2016-11-30","DGIK"
63,65,58,60,99659500,"2016-12-01","DGIK"
60,67,59,67,57599200,"2016-12-02","DGIK"
67,70,63,65,35895100,"2016-12-05","DGIK"
66,72,64,65,97860700,"2016-12-06","DGIK"
67,67,64,65,12143900,"2016-12-07","DGIK"
66,66,63,64,10522400,"2016-12-08","DGIK"
64,66,63,63,14529800,"2016-12-09","DGIK"
63,65,62,63,4976400,"2016-12-13","DGIK"
63,65,61,61,24269500,"2016-12-14","DGIK"
61,63,59,59,18979800,"2016-12-15","DGIK"
59,60,56,58,10382800,"2016-12-16","DGIK"
58,60,55,55,19905400,"2016-12-19","DGIK"
55,58,55,55,16159500,"2016-12-20","DGIK"
55,57,54,55,10113500,"2016-12-21","DGIK"
55,56,53,54,13363400,"2016-12-22","DGIK"
55,55,53,53,3438900,"2016-12-23","DGIK"
53,55,53,54,6340900,"2016-12-27","DGIK"
54,56,54,55,8445100,"2016-12-28","DGIK"
56,56,54,55,10072400,"2016-12-29","DGIK"
55,56,54,55,5740200,"2016-12-30","DGIK"
55,55,55,55,0,"2017-01-02","DGIK"
55,56,54,54,1723600,"2017-01-03","DGIK"
54,61,54,59,40139900,"2017-01-04","DGIK"
59,60,57,58,6998700,"2017-01-05","DGIK"
58,65,57,63,48710700,"2017-01-06","DGIK"
63,66,61,62,7620700,"2017-01-09","DGIK"
62,63,61,62,2557100,"2017-01-10","DGIK"
62,64,61,61,7787500,"2017-01-11","DGIK"
61,65,60,60,11668600,"2017-01-12","DGIK"
60,62,60,61,2291100,"2017-01-13","DGIK"
61,74,58,73,197390000,"2017-01-16","DGIK"
73,74,66,68,63360700,"2017-01-17","DGIK"
68,91,67,85,634971900,"2017-01-18","DGIK"
85,89,78,83,210412700,"2017-01-19","DGIK"
84,85,76,76,50651300,"2017-01-20","DGIK"
76,95,76,87,427783500,"2017-01-23","DGIK"
88,91,84,87,162845600,"2017-01-24","DGIK"
102,102,84,89,368434900,"2017-01-25","DGIK"
89,93,86,86,91938800,"2017-01-26","DGIK"
91,91,86,86,29321500,"2017-01-27","DGIK"
86,91,84,85,60308100,"2017-01-30","DGIK"
94,100,85,94,277552800,"2017-01-31","DGIK"
94,96,92,92,39287900,"2017-02-01","DGIK"
95,123,91,113,671406800,"2017-02-02","DGIK"
113,131,110,123,644336800,"2017-02-03","DGIK"
124,127,113,115,144695500,"2017-02-06","DGIK"
118,126,113,117,170483500,"2017-02-07","DGIK"
118,130,112,120,239258100,"2017-02-08","DGIK"
120,123,116,118,42017400,"2017-02-09","DGIK"
118,124,117,117,47522700,"2017-02-10","DGIK"
117,157,117,150,518753600,"2017-02-13","DGIK"
150,150,150,150,0,"2017-02-14","DGIK"
150,150,150,150,0,"2017-02-15","DGIK"
150,155,115,128,95209800,"2017-02-16","DGIK"
128,135,117,120,45028300,"2017-02-17","DGIK"
124,132,116,126,43934200,"2017-02-20","DGIK"
130,151,126,128,251420600,"2017-02-21","DGIK"
128,132,120,127,65432000,"2017-02-22","DGIK"
130,134,125,129,39564600,"2017-02-23","DGIK"
129,171,129,153,604682800,"2017-02-24","DGIK"
154,160,145,151,142897200,"2017-02-27","DGIK"
151,157,146,147,69235200,"2017-02-28","DGIK"
147,159,140,151,162420200,"2017-03-01","DGIK"
152,156,146,146,58276000,"2017-03-02","DGIK"
148,149,143,144,25919000,"2017-03-03","DGIK"
144,148,142,144,37112200,"2017-03-06","DGIK"
144,160,137,150,164404900,"2017-03-07","DGIK"
150,154,143,145,43584300,"2017-03-08","DGIK"
142,149,141,142,20638900,"2017-03-09","DGIK"
143,146,138,140,20817100,"2017-03-10","DGIK"
140,157,138,156,167340800,"2017-03-13","DGIK"
156,159,147,150,76474800,"2017-03-14","DGIK"
151,159,149,152,60056800,"2017-03-15","DGIK"
152,154,148,148,19686100,"2017-03-16","DGIK"
148,152,145,147,15430800,"2017-03-17","DGIK"
147,153,145,145,18614400,"2017-03-20","DGIK"
146,148,143,146,18403000,"2017-03-21","DGIK"
146,151,145,145,30880000,"2017-03-22","DGIK"
145,146,139,140,49085800,"2017-03-23","DGIK"
139,144,137,138,24986900,"2017-03-24","DGIK"
127,138,122,127,36763300,"2017-03-27","DGIK"
132,132,124,127,16741100,"2017-03-29","DGIK"
130,136,124,130,48129000,"2017-03-30","DGIK"
130,133,125,125,19521400,"2017-03-31","DGIK"
125,130,124,124,18500700,"2017-04-03","DGIK"
124,126,115,118,32554900,"2017-04-04","DGIK"
118,118,118,118,0,"2017-04-05","DGIK"
129,129,121,122,21612500,"2017-04-06","DGIK"
122,124,119,119,8706200,"2017-04-07","DGIK"
119,122,118,119,13159200,"2017-04-10","DGIK"
119,123,118,123,11345600,"2017-04-11","DGIK"
125,150,124,130,286439500,"2017-04-12","DGIK"
129,132,124,124,44847300,"2017-04-13","DGIK"
124,126,121,122,13306200,"2017-04-17","DGIK"
123,124,119,119,15901000,"2017-04-18","DGIK"
119,119,119,119,0,"2017-04-19","DGIK"
119,131,119,121,40096100,"2017-04-20","DGIK"
122,124,119,120,12292400,"2017-04-21","DGIK"
120,121,118,120,12078200,"2017-04-25","DGIK"
120,123,118,120,15834900,"2017-04-26","DGIK"
120,122,117,118,17062400,"2017-04-27","DGIK"
118,118,111,111,32471100,"2017-04-28","DGIK"
112,112,102,103,18895800,"2017-05-02","DGIK"
104,104,97,98,12483200,"2017-05-03","DGIK"
98,105,95,97,14955800,"2017-05-04","DGIK"
97,100,96,98,4720400,"2017-05-05","DGIK"
98,101,95,95,9123400,"2017-05-08","DGIK"
95,100,87,100,22925100,"2017-05-09","DGIK"
102,118,100,106,60966600,"2017-05-10","DGIK"
106,109,100,109,30248000,"2017-05-12","DGIK"
109,111,104,107,6897400,"2017-05-15","DGIK"
107,119,105,115,52583900,"2017-05-16","DGIK"
115,123,113,119,56365000,"2017-05-17","DGIK"
119,121,115,115,8762900,"2017-05-18","DGIK"
115,116,109,114,9363100,"2017-05-19","DGIK"
110,119,110,112,15738300,"2017-05-22","DGIK"
112,116,111,112,4558200,"2017-05-23","DGIK"
110,110,95,104,29000200,"2017-05-24","DGIK"
107,107,99,103,4737200,"2017-05-26","DGIK"
105,112,102,109,31870400,"2017-05-29","DGIK"
109,113,106,107,15319100,"2017-05-30","DGIK"
107,108,101,101,11511100,"2017-05-31","DGIK"
101,101,101,101,0,"2017-06-01","DGIK"
102,103,99,100,9078500,"2017-06-02","DGIK"
101,105,99,103,13208900,"2017-06-05","DGIK"
104,104,98,99,11876600,"2017-06-06","DGIK"
99,101,98,98,8591700,"2017-06-07","DGIK"
99,102,98,99,7535700,"2017-06-08","DGIK"
99,112,98,105,49307600,"2017-06-09","DGIK"
106,107,101,101,9140500,"2017-06-12","DGIK"
101,103,99,99,4878600,"2017-06-13","DGIK"
100,101,99,100,6357100,"2017-06-14","DGIK"
100,126,100,121,65958000,"2017-06-15","DGIK"
120,129,115,123,65455700,"2017-06-16","DGIK"
123,127,120,120,18463500,"2017-06-19","DGIK"
120,122,116,117,8990000,"2017-06-20","DGIK"
117,122,114,118,17011900,"2017-06-21","DGIK"
118,121,116,116,7342300,"2017-06-22","DGIK"
116,116,116,116,0,"2017-06-23","DGIK"
116,116,116,116,0,"2017-06-26","DGIK"
116,116,116,116,0,"2017-06-27","DGIK"
116,116,116,116,0,"2017-06-28","DGIK"
116,116,116,116,0,"2017-06-29","DGIK"
116,116,116,116,0,"2017-06-30","DGIK"
117,119,112,113,4831100,"2017-07-03","DGIK"
113,121,109,115,11764200,"2017-07-04","DGIK"
119,119,109,109,21287300,"2017-07-05","DGIK"
109,112,106,110,5712300,"2017-07-06","DGIK"
112,114,109,109,6174300,"2017-07-07","DGIK"
109,112,105,105,5344300,"2017-07-10","DGIK"
105,109,102,105,14353100,"2017-07-11","DGIK"
106,108,101,101,16888300,"2017-07-12","DGIK"
102,104,101,103,6447500,"2017-07-13","DGIK"
104,104,99,100,15923800,"2017-07-14","DGIK"
99,99,67,70,198618600,"2017-07-17","DGIK"
70,77,69,71,63058800,"2017-07-18","DGIK"
71,71,71,71,0,"2017-07-19","DGIK"
71,71,71,71,0,"2017-07-20","DGIK"
71,71,71,71,0,"2017-07-21","DGIK"
71,71,71,71,0,"2017-07-24","DGIK"
71,71,71,71,0,"2017-07-25","DGIK"
71,71,71,71,0,"2017-07-26","DGIK"
71,71,71,71,0,"2017-07-27","DGIK"
71,71,71,71,0,"2017-07-28","DGIK"
71,71,71,71,0,"2017-07-31","DGIK"
71,71,71,71,0,"2017-08-01","DGIK"
71,71,71,71,0,"2017-08-02","DGIK"
71,71,71,71,0,"2017-08-03","DGIK"
71,71,71,71,0,"2017-08-04","DGIK"
71,71,71,71,0,"2017-08-07","DGIK"
71,71,71,71,0,"2017-08-08","DGIK"
71,71,71,71,0,"2017-08-09","DGIK"
71,71,71,71,0,"2017-08-10","DGIK"
71,71,71,71,0,"2017-08-11","DGIK"
73,85,60,73,163308200,"2017-08-14","DGIK"
80,80,71,74,24907100,"2017-08-15","DGIK"
71,77,71,74,38080000,"2017-08-16","DGIK"
74,74,74,74,0,"2017-08-17","DGIK"
74,74,69,69,23751800,"2017-08-18","DGIK"
70,70,58,60,46938600,"2017-08-21","DGIK"
60,63,58,58,38315800,"2017-08-22","DGIK"
60,65,55,63,156394600,"2017-08-23","DGIK"
66,85,62,81,515306300,"2017-08-24","DGIK"
82,101,81,82,500556300,"2017-08-25","DGIK"
82,85,78,79,104850000,"2017-08-28","DGIK"
80,90,79,84,190810500,"2017-08-29","DGIK"
90,90,82,83,59968100,"2017-08-30","DGIK"
83,83,73,77,58594800,"2017-08-31","DGIK"
77,77,77,77,0,"2017-09-01","DGIK"
78,82,76,78,41477900,"2017-09-04","DGIK"
79,80,77,79,24802100,"2017-09-05","DGIK"
79,83,77,77,78382000,"2017-09-06","DGIK"
78,79,75,75,30064600,"2017-09-07","DGIK"
76,78,73,73,41564400,"2017-09-08","DGIK"
73,74,71,72,29659500,"2017-09-11","DGIK"
72,77,71,72,49494900,"2017-09-12","DGIK"
72,73,67,68,45022300,"2017-09-13","DGIK"
68,73,68,70,40747700,"2017-09-14","DGIK"
70,71,68,70,9881900,"2017-09-15","DGIK"
70,70,66,67,21588200,"2017-09-18","DGIK"
68,79,66,79,209513500,"2017-09-19","DGIK"
79,80,74,75,85492700,"2017-09-20","DGIK"
75,75,75,75,0,"2017-09-21","DGIK"
75,77,73,73,34427600,"2017-09-22","DGIK"
74,76,72,74,45792300,"2017-09-25","DGIK"
74,74,69,70,21569700,"2017-09-26","DGIK"
70,71,67,67,25978200,"2017-09-27","DGIK"
68,72,67,68,22274300,"2017-09-28","DGIK"
68,74,68,71,28556800,"2017-09-29","DGIK"
71,73,70,70,22106400,"2017-10-02","DGIK"
71,72,69,71,18948900,"2017-10-03","DGIK"
71,77,71,75,79108400,"2017-10-04","DGIK"
77,84,76,82,216730200,"2017-10-05","DGIK"
82,86,79,79,144757200,"2017-10-06","DGIK"
79,80,76,76,44646300,"2017-10-09","DGIK"
77,78,75,76,29597300,"2017-10-10","DGIK"
76,82,76,79,105033900,"2017-10-11","DGIK"
79,80,76,77,49873200,"2017-10-12","DGIK"
78,78,75,75,22671300,"2017-10-13","DGIK"
75,80,75,77,51415900,"2017-10-16","DGIK"
78,78,76,77,17914200,"2017-10-17","DGIK"
77,78,75,77,13273900,"2017-10-18","DGIK"
77,78,75,76,9863000,"2017-10-19","DGIK"
76,77,74,75,22218700,"2017-10-20","DGIK"
75,78,75,76,21275000,"2017-10-23","DGIK"
77,83,77,80,102876400,"2017-10-24","DGIK"
80,83,77,78,42137700,"2017-10-25","DGIK"
78,81,77,79,33409500,"2017-10-26","DGIK"
80,82,77,79,31711100,"2017-10-27","DGIK"
79,83,78,80,67213700,"2017-10-30","DGIK"
78,80,76,77,36941000,"2017-10-31","DGIK"
78,78,76,76,21993600,"2017-11-01","DGIK"
76,77,75,75,15139600,"2017-11-02","DGIK"
76,76,75,76,9049800,"2017-11-03","DGIK"
76,77,75,76,14543900,"2017-11-06","DGIK"
76,76,75,75,9209000,"2017-11-07","DGIK"
75,76,73,73,19790100,"2017-11-08","DGIK"
73,75,69,71,37969300,"2017-11-09","DGIK"
71,72,68,69,29137100,"2017-11-10","DGIK"
69,74,68,72,68652800,"2017-11-13","DGIK"
72,74,70,70,45485000,"2017-11-14","DGIK"
70,71,69,70,13334500,"2017-11-15","DGIK"
70,73,69,69,28059200,"2017-11-16","DGIK"
69,71,69,69,13518200,"2017-11-17","DGIK"
70,70,66,68,51921000,"2017-11-20","DGIK"
68,68,67,67,8086200,"2017-11-21","DGIK"
67,68,66,66,27621900,"2017-11-22","DGIK"
66,69,66,68,24152000,"2017-11-23","DGIK"
68,68,66,67,13478000,"2017-11-24","DGIK"
67,68,64,66,21301200,"2017-11-27","DGIK"
66,66,61,62,42274400,"2017-11-28","DGIK"
61,62,53,54,128986200,"2017-11-29","DGIK"
54,58,53,57,58065600,"2017-11-30","DGIK"
57,57,57,57,0,"2017-12-01","DGIK"
58,59,55,55,23861500,"2017-12-04","DGIK"
55,57,50,51,52406400,"2017-12-05","DGIK"
51,52,50,50,23291000,"2017-12-06","DGIK"
51,66,50,62,224213800,"2017-12-07","DGIK"
63,69,60,61,150637100,"2017-12-08","DGIK"
61,63,57,58,34164400,"2017-12-11","DGIK"
58,59,52,54,72661300,"2017-12-12","DGIK"
54,58,53,54,57501200,"2017-12-13","DGIK"
55,56,53,55,28190700,"2017-12-14","DGIK"
55,56,54,55,6526900,"2017-12-15","DGIK"
55,55,54,54,6313100,"2017-12-18","DGIK"
54,55,53,54,16004800,"2017-12-19","DGIK"
54,54,52,54,11497700,"2017-12-20","DGIK"
54,54,53,54,5710200,"2017-12-21","DGIK"
54,56,53,53,18200300,"2017-12-22","DGIK"
53,53,53,53,0,"2017-12-25","DGIK"
53,53,53,53,0,"2017-12-26","DGIK"
54,56,53,56,29799200,"2017-12-27","DGIK"
57,64,56,62,160220100,"2017-12-28","DGIK"
63,64,58,58,71226600,"2017-12-29","DGIK"
58,58,58,58,0,"2018-01-01","DGIK"
58,60,56,59,49572800,"2018-01-02","DGIK"
57,60,57,57,11427500,"2018-01-03","DGIK"
58,60,57,58,19434300,"2018-01-04","DGIK"
60,62,57,60,40248200,"2018-01-05","DGIK"
60,64,59,61,50988300,"2018-01-08","DGIK"
61,62,59,59,15409400,"2018-01-09","DGIK"
59,61,58,59,13068900,"2018-01-10","DGIK"
59,61,58,59,26397600,"2018-01-11","DGIK"
59,61,59,60,12478400,"2018-01-12","DGIK"
60,66,59,63,185066900,"2018-01-15","DGIK"
63,66,62,63,76206700,"2018-01-16","DGIK"
63,64,60,61,33802300,"2018-01-17","DGIK"
62,62,60,61,28557900,"2018-01-18","DGIK"
61,61,59,60,21119200,"2018-01-19","DGIK"
60,64,59,62,73554100,"2018-01-22","DGIK"
62,63,61,61,19984400,"2018-01-23","DGIK"
61,65,61,63,74117200,"2018-01-24","DGIK"
64,64,62,62,24379300,"2018-01-25","DGIK"
63,69,62,66,132020300,"2018-01-26","DGIK"
67,74,66,73,193039800,"2018-01-29","DGIK"
74,74,67,68,79021100,"2018-01-30","DGIK"
69,79,65,76,224768700,"2018-01-31","DGIK"
77,82,75,75,291881100,"2018-02-01","DGIK"
75,77,71,73,58571600,"2018-02-02","DGIK"
72,79,70,75,96642800,"2018-02-05","DGIK"
73,75,69,71,49747100,"2018-02-06","DGIK"
71,75,71,72,45693100,"2018-02-07","DGIK"
72,78,72,74,81103700,"2018-02-08","DGIK"
73,74,71,72,50757100,"2018-02-09","DGIK"
73,74,71,72,60008100,"2018-02-12","DGIK"
72,79,72,75,168856400,"2018-02-13","DGIK"
76,78,75,75,43019900,"2018-02-14","DGIK"
76,78,74,74,52251100,"2018-02-15","DGIK"
74,74,74,74,0,"2018-02-16","DGIK"
74,77,73,75,46782500,"2018-02-19","DGIK"
76,77,74,74,41504200,"2018-02-20","DGIK"
75,77,73,74,58820800,"2018-02-21","DGIK"
75,75,73,75,17348900,"2018-02-22","DGIK"
75,78,73,74,79939100,"2018-02-23","DGIK"
75,76,73,73,36248500,"2018-02-26","DGIK"
73,75,70,71,88682100,"2018-02-27","DGIK"
71,73,71,71,19823000,"2018-02-28","DGIK"
72,72,71,71,10316800,"2018-03-01","DGIK"
71,72,69,70,17783000,"2018-03-02","DGIK"
70,71,69,70,15043900,"2018-03-05","DGIK"
70,72,69,70,52228600,"2018-03-06","DGIK"
70,71,66,67,32550500,"2018-03-07","DGIK"
68,69,63,66,21970900,"2018-03-08","DGIK"
67,68,66,66,3777200,"2018-03-09","DGIK"
67,78,67,76,324373700,"2018-03-12","DGIK"
77,78,71,71,120705500,"2018-03-13","DGIK"
71,74,70,71,66096700,"2018-03-14","DGIK"
71,72,68,68,78222100,"2018-03-15","DGIK"
69,72,68,69,58423800,"2018-03-16","DGIK"
70,71,69,70,29222100,"2018-03-19","DGIK"
70,71,67,68,62486400,"2018-03-20","DGIK"
69,71,69,69,34678900,"2018-03-21","DGIK"
69,71,68,69,25539600,"2018-03-22","DGIK"
67,68,65,67,19789900,"2018-03-23","DGIK"
67,69,67,67,12482000,"2018-03-26","DGIK"
68,70,67,68,14188200,"2018-03-27","DGIK"
68,69,66,66,9588200,"2018-03-28","DGIK"
68,68,66,67,11660900,"2018-03-29","DGIK"
67,67,67,67,0,"2018-03-30","DGIK"
67,68,66,67,8871800,"2018-04-02","DGIK"
66,67,66,66,7313800,"2018-04-03","DGIK"
67,73,66,68,144754700,"2018-04-04","DGIK"
70,74,69,70,251991300,"2018-04-05","DGIK"
71,71,67,70,35615300,"2018-04-06","DGIK"
70,71,68,69,20276000,"2018-04-09","DGIK"
70,70,68,68,17509700,"2018-04-10","DGIK"
69,70,68,69,13680600,"2018-04-11","DGIK"
69,71,68,68,62044500,"2018-04-12","DGIK"
69,70,67,67,21999500,"2018-04-13","DGIK"
67,67,67,67,0,"2018-04-16","DGIK"
67,67,67,67,0,"2018-04-17","DGIK"
67,71,66,67,71493300,"2018-04-18","DGIK"
67,67,67,67,0,"2018-04-19","DGIK"
67,67,67,67,0,"2018-04-20","DGIK"
68,68,66,67,9799500,"2018-04-23","DGIK"
68,68,65,66,12107200,"2018-04-24","DGIK"
66,66,66,66,0,"2018-04-25","DGIK"
66,66,66,66,0,"2018-04-26","DGIK"
66,66,66,66,0,"2018-04-27","DGIK"
60,61,59,60,4178900,"2018-04-30","DGIK"
60,60,60,60,0,"2018-05-01","DGIK"
60,63,60,62,7122300,"2018-05-02","DGIK"
62,63,59,60,11228000,"2018-05-03","DGIK"
60,61,57,59,8459800,"2018-05-04","DGIK"
60,60,58,59,3677900,"2018-05-07","DGIK"
59,59,57,57,7577100,"2018-05-08","DGIK"
59,59,57,59,5818800,"2018-05-09","DGIK"
59,59,59,59,0,"2018-05-10","DGIK"
59,61,58,58,23370200,"2018-05-11","DGIK"
58,58,57,57,1616400,"2018-05-14","DGIK"
57,59,57,58,6893100,"2018-05-15","DGIK"
58,59,57,57,11108000,"2018-05-16","DGIK"
58,59,57,58,7394700,"2018-05-17","DGIK"
58,59,57,57,3921800,"2018-05-18","DGIK"
58,60,57,58,14501000,"2018-05-21","DGIK"
59,60,58,58,4449700,"2018-05-22","DGIK"
58,62,58,61,41846300,"2018-05-23","DGIK"
61,62,59,59,12188200,"2018-05-24","DGIK"
59,63,59,60,25312800,"2018-05-25","DGIK"
60,62,59,61,7237000,"2018-05-28","DGIK"
61,61,61,61,0,"2018-05-29","DGIK"
61,62,59,59,6395500,"2018-05-30","DGIK"
62,62,59,59,7636600,"2018-05-31","DGIK"
59,59,59,59,0,"2018-06-01","DGIK"
60,60,58,58,7311500,"2018-06-04","DGIK"
59,60,57,57,14168500,"2018-06-05","DGIK"
58,59,57,57,8877500,"2018-06-06","DGIK"
58,59,57,58,6769700,"2018-06-07","DGIK"
59,59,57,57,4388500,"2018-06-08","DGIK"
57,57,57,57,0,"2018-06-11","DGIK"
57,57,57,57,0,"2018-06-12","DGIK"
57,57,57,57,0,"2018-06-13","DGIK"
57,57,57,57,0,"2018-06-14","DGIK"
57,57,57,57,0,"2018-06-15","DGIK"
57,57,57,57,0,"2018-06-18","DGIK"
57,57,57,57,0,"2018-06-19","DGIK"
57,58,56,56,5948900,"2018-06-20","DGIK"
56,57,55,55,5618900,"2018-06-21","DGIK"
55,63,55,57,61593600,"2018-06-22","DGIK"
57,58,55,55,13012500,"2018-06-25","DGIK"
55,55,51,52,40499400,"2018-06-26","DGIK"
52,54,52,53,8720900,"2018-06-27","DGIK"
53,54,52,52,7542900,"2018-06-28","DGIK"
53,53,51,52,13995800,"2018-06-29","DGIK"
51,53,51,51,6692900,"2018-07-02","DGIK"
52,52,50,50,26026300,"2018-07-03","DGIK"
50,51,50,51,14236900,"2018-07-04","DGIK"
51,52,50,50,10869400,"2018-07-05","DGIK"
50,51,50,50,4719600,"2018-07-06","DGIK"
51,51,50,50,4022300,"2018-07-09","DGIK"
50,54,50,52,25846700,"2018-07-10","DGIK"
52,53,51,51,2076400,"2018-07-11","DGIK"
51,52,51,51,3606600,"2018-07-12","DGIK"
52,54,51,52,12786900,"2018-07-13","DGIK"
53,54,51,52,6112900,"2018-07-16","DGIK"
52,52,51,52,1296700,"2018-07-17","DGIK"
52,53,51,51,4084700,"2018-07-18","DGIK"
52,52,51,51,6209500,"2018-07-19","DGIK"
52,52,51,52,525300,"2018-07-20","DGIK"
52,52,51,51,1513500,"2018-07-23","DGIK"
52,52,51,51,1534400,"2018-07-24","DGIK"
51,54,51,52,32760200,"2018-07-25","DGIK"
52,57,52,55,58619900,"2018-07-26","DGIK"
55,56,53,53,8888200,"2018-07-27","DGIK"
54,54,52,53,4266500,"2018-07-30","DGIK"
53,54,51,52,12721000,"2018-07-31","DGIK"
52,53,51,52,11873000,"2018-08-01","DGIK"
52,53,51,51,5763800,"2018-08-02","DGIK"
51,52,51,52,2882600,"2018-08-03","DGIK"
52,54,51,53,13852200,"2018-08-06","DGIK"
53,53,51,52,4244100,"2018-08-07","DGIK"
52,53,51,52,4552700,"2018-08-08","DGIK"
52,53,51,52,3253800,"2018-08-09","DGIK"
53,53,51,52,6484700,"2018-08-10","DGIK"
52,52,50,50,8950800,"2018-08-13","DGIK"
51,51,50,50,4842000,"2018-08-14","DGIK"
51,51,50,51,8929100,"2018-08-15","DGIK"
51,51,50,50,9672000,"2018-08-16","DGIK"
50,50,50,50,0,"2018-08-17","DGIK"
50,51,50,50,4187300,"2018-08-20","DGIK"
50,50,50,50,1793100,"2018-08-21","DGIK"
50,50,50,50,0,"2018-08-22","DGIK"
50,50,50,50,881000,"2018-08-23","DGIK"
50,50,50,50,338900,"2018-08-24","DGIK"
50,51,50,50,18595500,"2018-08-27","DGIK"
50,50,50,50,784900,"2018-08-28","DGIK"
50,50,50,50,155900,"2018-08-29","DGIK"
50,50,50,50,28800,"2018-08-30","DGIK"
50,50,50,50,804700,"2018-08-31","DGIK"
50,50,50,50,114800,"2018-09-03","DGIK"
50,50,50,50,40700,"2018-09-04","DGIK"
50,50,50,50,600,"2018-09-05","DGIK"
50,50,50,50,17000,"2018-09-06","DGIK"
50,50,50,50,2400,"2018-09-07","DGIK"
50,50,50,50,50400,"2018-09-10","DGIK"
50,50,50,50,0,"2018-09-11","DGIK"
50,50,50,50,6600,"2018-09-12","DGIK"
50,50,50,50,192700,"2018-09-13","DGIK"
50,50,50,50,368500,"2018-09-14","DGIK"
50,50,50,50,31300,"2018-09-17","DGIK"
50,50,50,50,48500,"2018-09-18","DGIK"
50,50,50,50,15500,"2018-09-19","DGIK"
50,50,50,50,199700,"2018-09-20","DGIK"
50,50,50,50,63900,"2018-09-21","DGIK"
50,50,50,50,13300,"2018-09-24","DGIK"
50,50,50,50,313500,"2018-09-25","DGIK"
50,50,50,50,68100,"2018-09-26","DGIK"
50,50,50,50,24600,"2018-09-27","DGIK"
50,50,50,50,11100,"2018-09-28","DGIK"
50,50,50,50,4400,"2018-10-01","DGIK"
50,50,50,50,9900,"2018-10-02","DGIK"
50,50,50,50,7200,"2018-10-03","DGIK"
50,50,50,50,600,"2018-10-04","DGIK"
50,50,50,50,23000,"2018-10-05","DGIK"
50,50,50,50,300,"2018-10-08","DGIK"
50,50,50,50,10500,"2018-10-09","DGIK"
50,50,50,50,14900,"2018-10-10","DGIK"
50,50,50,50,6000,"2018-10-11","DGIK"
50,50,50,50,1200,"2018-10-12","DGIK"
50,50,50,50,0,"2018-10-15","DGIK"
50,50,50,50,1000,"2018-10-16","DGIK"
50,50,50,50,26400,"2018-10-17","DGIK"
50,50,50,50,1900,"2018-10-18","DGIK"
50,50,50,50,0,"2018-10-19","DGIK"
50,50,50,50,0,"2018-10-22","DGIK"
50,50,50,50,5400,"2018-10-23","DGIK"
50,50,50,50,0,"2018-10-24","DGIK"
50,50,50,50,0,"2018-10-25","DGIK"
50,50,50,50,0,"2018-10-26","DGIK"
50,50,50,50,700,"2018-10-29","DGIK"
50,50,50,50,300,"2018-10-30","DGIK"
50,50,50,50,0,"2018-10-31","DGIK"
50,50,50,50,2000,"2018-11-01","DGIK"
50,50,50,50,2900,"2018-11-02","DGIK"
50,50,50,50,13100,"2018-11-05","DGIK"
50,50,50,50,60200,"2018-11-06","DGIK"
50,50,50,50,4400,"2018-11-07","DGIK"
50,50,50,50,1900,"2018-11-08","DGIK"
50,50,50,50,0,"2018-11-09","DGIK"
50,50,50,50,0,"2018-11-12","DGIK"
50,50,50,50,600,"2018-11-13","DGIK"
50,50,50,50,0,"2018-11-14","DGIK"
50,50,50,50,0,"2018-11-15","DGIK"
50,50,50,50,2000,"2018-11-16","DGIK"
50,50,50,50,0,"2018-11-19","DGIK"
50,50,50,50,0,"2018-11-20","DGIK"
50,50,50,50,10600,"2018-11-21","DGIK"
50,50,50,50,0,"2018-11-22","DGIK"
50,50,50,50,25000,"2018-11-23","DGIK"
50,50,50,50,0,"2018-11-26","DGIK"
50,50,50,50,0,"2018-11-27","DGIK"
50,50,50,50,100,"2018-11-28","DGIK"
50,50,50,50,45900,"2018-11-29","DGIK"
50,50,50,50,0,"2018-11-30","DGIK"
50,50,50,50,3100,"2018-12-03","DGIK"
50,50,50,50,0,"2018-12-04","DGIK"
50,50,50,50,0,"2018-12-05","DGIK"
50,50,50,50,0,"2018-12-06","DGIK"
50,50,50,50,0,"2018-12-07","DGIK"
50,50,50,50,0,"2018-12-10","DGIK"
50,50,50,50,100,"2018-12-11","DGIK"
50,50,50,50,400,"2018-12-12","DGIK"
50,50,50,50,6100,"2018-12-13","DGIK"
50,50,50,50,0,"2018-12-14","DGIK"
50,50,50,50,0,"2018-12-17","DGIK"
50,50,50,50,100,"2018-12-18","DGIK"
50,50,50,50,2600,"2018-12-19","DGIK"
50,50,50,50,0,"2018-12-20","DGIK"
50,50,50,50,70500,"2018-12-21","DGIK"
50,50,50,50,0,"2018-12-24","DGIK"
50,50,50,50,0,"2018-12-25","DGIK"
50,50,50,50,0,"2018-12-26","DGIK"
50,50,50,50,0,"2018-12-27","DGIK"
50,50,50,50,0,"2018-12-28","DGIK"
50,50,50,50,0,"2018-12-31","DGIK"
50,50,50,50,0,"2019-01-01","DGIK"
50,50,50,50,3100,"2019-01-02","DGIK"
50,50,50,50,0,"2019-01-03","DGIK"
50,50,50,50,20200,"2019-01-04","DGIK"
50,50,50,50,384100,"2019-01-07","DGIK"
50,50,50,50,32800,"2019-01-08","DGIK"
50,50,50,50,40300,"2019-01-09","DGIK"
50,50,50,50,123400,"2019-01-10","DGIK"
50,50,50,50,13200,"2019-01-11","DGIK"
50,50,50,50,5400,"2019-01-14","DGIK"
50,50,50,50,320200,"2019-01-15","DGIK"
50,50,50,50,1852600,"2019-01-16","DGIK"
50,50,50,50,24100,"2019-01-17","DGIK"
50,50,50,50,14100,"2019-01-18","DGIK"
50,50,50,50,0,"2019-01-21","DGIK"
50,50,50,50,200,"2019-01-22","DGIK"
50,50,50,50,5600,"2019-01-23","DGIK"
50,50,50,50,131000,"2019-01-24","DGIK"
50,50,50,50,123200,"2019-01-25","DGIK"
50,50,50,50,0,"2019-01-28","DGIK"
50,50,50,50,0,"2019-01-29","DGIK"
50,50,50,50,0,"2019-01-30","DGIK"
50,50,50,50,80400,"2019-01-31","DGIK"
50,50,50,50,201700,"2019-02-01","DGIK"
50,50,50,50,178400,"2019-02-04","DGIK"
50,50,50,50,0,"2019-02-05","DGIK"
50,50,50,50,67600,"2019-02-06","DGIK"
50,50,50,50,103100,"2019-02-07","DGIK"
50,50,50,50,7100,"2019-02-08","DGIK"
50,50,50,50,14600,"2019-02-11","DGIK"
50,50,50,50,300,"2019-02-12","DGIK"
50,50,50,50,120000,"2019-02-13","DGIK"
50,50,50,50,0,"2019-02-14","DGIK"
50,50,50,50,6400,"2019-02-15","DGIK"
50,50,50,50,106100,"2019-02-18","DGIK"
50,50,50,50,9400,"2019-02-19","DGIK"
50,50,50,50,0,"2019-02-20","DGIK"
50,50,50,50,8500,"2019-02-21","DGIK"
50,50,50,50,52000,"2019-02-22","DGIK"
50,50,50,50,20300,"2019-02-25","DGIK"
50,50,50,50,14500,"2019-02-26","DGIK"
50,50,50,50,600,"2019-02-27","DGIK"
50,50,50,50,100,"2019-02-28","DGIK"
50,50,50,50,0,"2019-03-01","DGIK"
50,50,50,50,0,"2019-03-04","DGIK"
50,50,50,50,0,"2019-03-05","DGIK"
50,50,50,50,0,"2019-03-06","DGIK"
50,50,50,50,0,"2019-03-07","DGIK"
50,50,50,50,0,"2019-03-08","DGIK"
50,50,50,50,0,"2019-03-11","DGIK"
50,50,50,50,0,"2019-03-12","DGIK"
50,50,50,50,0,"2019-03-13","DGIK"
50,50,50,50,0,"2019-03-14","DGIK"
50,50,50,50,0,"2019-03-15","DGIK"
50,50,50,50,700,"2019-03-18","DGIK"
50,50,50,50,0,"2019-03-19","DGIK"
50,50,50,50,1000,"2019-03-20","DGIK"
50,50,50,50,1200,"2019-03-21","DGIK"
50,50,50,50,0,"2019-03-22","DGIK"
50,50,50,50,0,"2019-03-25","DGIK"
50,50,50,50,200,"2019-03-26","DGIK"
50,50,50,50,0,"2019-03-27","DGIK"
50,50,50,50,3500,"2019-03-28","DGIK"
50,50,50,50,0,"2019-03-29","DGIK"
50,50,50,50,0,"2019-04-01","DGIK"
50,50,50,50,1100,"2019-04-02","DGIK"
50,50,50,50,0,"2019-04-03","DGIK"
50,50,50,50,500,"2019-04-04","DGIK"
50,50,50,50,6500,"2019-04-05","DGIK"
50,50,50,50,800,"2019-04-08","DGIK"
50,50,50,50,500,"2019-04-09","DGIK"
50,50,50,50,500,"2019-04-10","DGIK"
50,50,50,50,400,"2019-04-11","DGIK"
50,50,50,50,300,"2019-04-12","DGIK"
50,50,50,50,61100,"2019-04-15","DGIK"
50,50,50,50,1000,"2019-04-16","DGIK"
50,50,50,50,0,"2019-04-17","DGIK"
50,50,50,50,42200,"2019-04-18","DGIK"
50,50,50,50,0,"2019-04-19","DGIK"
50,50,50,50,2600,"2019-04-22","DGIK"
50,50,50,50,6000,"2019-04-23","DGIK"
50,50,50,50,700,"2019-04-24","DGIK"
50,50,50,50,200,"2019-04-25","DGIK"
50,50,50,50,0,"2019-04-26","DGIK"
50,50,50,50,14400,"2019-04-29","DGIK"
50,50,50,50,29100,"2019-04-30","DGIK"
50,50,50,50,0,"2019-05-01","DGIK"
50,50,50,50,0,"2019-05-02","DGIK"
50,50,50,50,10000,"2019-05-03","DGIK"
50,50,50,50,100,"2019-05-06","DGIK"
50,50,50,50,100,"2019-05-07","DGIK"
50,50,50,50,200,"2019-05-08","DGIK"
50,50,50,50,200,"2019-05-09","DGIK"
50,50,50,50,300,"2019-05-10","DGIK"
50,50,50,50,200,"2019-05-13","DGIK"
50,50,50,50,1100,"2019-05-14","DGIK"
50,50,50,50,500,"2019-05-15","DGIK"
50,50,50,50,400,"2019-05-16","DGIK"
50,50,50,50,400,"2019-05-17","DGIK"
50,50,50,50,1200,"2019-05-20","DGIK"
50,50,50,50,600,"2019-05-21","DGIK"
50,50,50,50,600,"2019-05-22","DGIK"
50,50,50,50,300,"2019-05-23","DGIK"
50,50,50,50,200,"2019-05-24","DGIK"
50,50,50,50,300,"2019-05-27","DGIK"
50,50,50,50,300,"2019-05-28","DGIK"
50,50,50,50,5300,"2019-05-29","DGIK"
50,50,50,50,0,"2019-05-30","DGIK"
50,50,50,50,5400,"2019-05-31","DGIK"
50,50,50,50,0,"2019-06-03","DGIK"
50,50,50,50,0,"2019-06-04","DGIK"
50,50,50,50,0,"2019-06-05","DGIK"
50,50,50,50,0,"2019-06-06","DGIK"
50,50,50,50,0,"2019-06-07","DGIK"
50,50,50,50,200,"2019-06-10","DGIK"
50,50,50,50,900,"2019-06-11","DGIK"
50,50,50,50,200,"2019-06-12","DGIK"
50,50,50,50,200,"2019-06-13","DGIK"
50,50,50,50,200,"2019-06-14","DGIK"
50,50,50,50,5200,"2019-06-17","DGIK"
50,50,50,50,1200,"2019-06-18","DGIK"
NA,NA,NA,NA,NA,"2019-06-19","DGIK"
50,50,50,50,100,"2019-06-20","DGIK"
50,50,50,50,5300,"2019-06-21","DGIK"
50,50,50,50,5400,"2019-06-24","DGIK"
50,50,50,50,300,"2019-06-25","DGIK"
50,50,50,50,300,"2019-06-26","DGIK"
50,50,50,50,1200,"2019-06-27","DGIK"
50,50,50,50,0,"2019-06-28","DGIK"
50,50,50,50,700,"2019-07-01","DGIK"
50,50,50,50,5300,"2019-07-02","DGIK"
50,50,50,50,25200,"2019-07-03","DGIK"
50,50,50,50,16200,"2019-07-04","DGIK"
50,50,50,50,9500,"2019-07-05","DGIK"
50,50,50,50,5300,"2019-07-08","DGIK"
50,50,50,50,110100,"2019-07-09","DGIK"
50,50,50,50,16900,"2019-07-10","DGIK"
50,50,50,50,400,"2019-07-11","DGIK"
50,50,50,50,800,"2019-07-12","DGIK"
50,50,50,50,5100,"2019-07-15","DGIK"
50,50,50,50,200,"2019-07-16","DGIK"
50,50,50,50,0,"2019-07-17","DGIK"
50,50,50,50,200,"2019-07-18","DGIK"
50,50,50,50,5900,"2019-07-19","DGIK"
50,50,50,50,0,"2019-07-22","DGIK"
50,50,50,50,200,"2019-07-23","DGIK"
50,50,50,50,700,"2019-07-24","DGIK"
50,50,50,50,1500,"2019-07-25","DGIK"
50,50,50,50,300,"2019-07-26","DGIK"
50,50,50,50,200,"2019-07-29","DGIK"
50,50,50,50,0,"2019-07-30","DGIK"
50,50,50,50,0,"2019-07-31","DGIK"
50,50,50,50,100,"2019-08-01","DGIK"
50,50,50,50,0,"2019-08-02","DGIK"
50,50,50,50,0,"2019-08-05","DGIK"
50,50,50,50,0,"2019-08-06","DGIK"
50,50,50,50,100,"2019-08-07","DGIK"
50,50,50,50,0,"2019-08-08","DGIK"
50,50,50,50,200,"2019-08-09","DGIK"
50,50,50,50,0,"2019-08-12","DGIK"
50,50,50,50,200,"2019-08-13","DGIK"
50,50,50,50,0,"2019-08-14","DGIK"
50,50,50,50,0,"2019-08-15","DGIK"
50,50,50,50,1199200,"2019-08-16","DGIK"
50,50,50,50,0,"2019-08-19","DGIK"
50,50,50,50,0,"2019-08-20","DGIK"
50,50,50,50,1900,"2019-08-21","DGIK"
50,50,50,50,1000,"2019-08-22","DGIK"
50,50,50,50,0,"2019-08-23","DGIK"
50,50,50,50,0,"2019-08-26","DGIK"
50,50,50,50,0,"2019-08-27","DGIK"
50,50,50,50,1500,"2019-08-28","DGIK"
50,50,50,50,0,"2019-08-29","DGIK"
50,50,50,50,0,"2019-08-30","DGIK"
50,50,50,50,0,"2019-09-02","DGIK"
50,50,50,50,0,"2019-09-03","DGIK"
50,50,50,50,0,"2019-09-04","DGIK"
50,50,50,50,0,"2019-09-05","DGIK"
50,50,50,50,1000,"2019-09-06","DGIK"
50,50,50,50,100,"2019-09-09","DGIK"
50,50,50,50,500,"2019-09-10","DGIK"
50,50,50,50,100,"2019-09-11","DGIK"
50,50,50,50,5900,"2019-09-12","DGIK"
50,50,50,50,0,"2019-09-13","DGIK"
50,50,50,50,3100,"2019-09-16","DGIK"
50,50,50,50,0,"2019-09-17","DGIK"
50,50,50,50,100,"2019-09-18","DGIK"
50,50,50,50,2000,"2019-09-19","DGIK"
50,50,50,50,0,"2019-09-20","DGIK"
50,50,50,50,100,"2019-09-23","DGIK"
50,50,50,50,0,"2019-09-24","DGIK"
50,50,50,50,100,"2019-09-25","DGIK"
50,50,50,50,4000,"2019-09-26","DGIK"
50,50,50,50,0,"2019-09-27","DGIK"
50,50,50,50,0,"2019-09-30","DGIK"
50,50,50,50,200,"2019-10-01","DGIK"
50,50,50,50,200,"2019-10-02","DGIK"
50,50,50,50,0,"2019-10-03","DGIK"
50,50,50,50,0,"2019-10-04","DGIK"
50,50,50,50,0,"2019-10-07","DGIK"
50,50,50,50,0,"2019-10-08","DGIK"
50,50,50,50,5100,"2019-10-09","DGIK"
50,50,50,50,103600,"2019-10-10","DGIK"
50,50,50,50,0,"2019-10-11","DGIK"
50,50,50,50,2500,"2019-10-14","DGIK"
50,50,50,50,2900,"2019-10-15","DGIK"
50,50,50,50,0,"2019-10-16","DGIK"
50,50,50,50,0,"2019-10-17","DGIK"
50,50,50,50,0,"2019-10-18","DGIK"
50,50,50,50,2600,"2019-10-21","DGIK"
50,50,50,50,2500,"2019-10-22","DGIK"
50,50,50,50,2500,"2019-10-23","DGIK"
50,50,50,50,500,"2019-10-24","DGIK"
50,50,50,50,84900,"2019-10-25","DGIK"
50,50,50,50,500,"2019-10-28","DGIK"
50,50,50,50,0,"2019-10-29","DGIK"
50,50,50,50,100,"2019-10-30","DGIK"
50,50,50,50,700,"2019-10-31","DGIK"
50,50,50,50,0,"2019-11-01","DGIK"
50,50,50,50,0,"2019-11-04","DGIK"
50,50,50,50,30100,"2019-11-05","DGIK"
50,50,50,50,2000100,"2019-11-06","DGIK"
50,50,50,50,200,"2019-11-07","DGIK"
50,50,50,50,200,"2019-11-08","DGIK"
50,50,50,50,0,"2019-11-11","DGIK"
50,50,50,50,6900,"2019-11-12","DGIK"
50,50,50,50,100,"2019-11-13","DGIK"
50,50,50,50,1100,"2019-11-14","DGIK"
50,50,50,50,200,"2019-11-15","DGIK"
50,50,50,50,300,"2019-11-18","DGIK"
50,50,50,50,100,"2019-11-19","DGIK"
50,50,50,50,0,"2019-11-20","DGIK"
50,50,50,50,3800,"2019-11-21","DGIK"
50,50,50,50,500,"2019-11-22","DGIK"
50,50,50,50,0,"2019-11-25","DGIK"
50,50,50,50,21000,"2019-11-26","DGIK"
50,50,50,50,400,"2019-11-27","DGIK"
50,50,50,50,0,"2019-11-28","DGIK"
50,50,50,50,0,"2019-11-29","DGIK"
50,50,50,50,0,"2019-12-02","DGIK"
50,50,50,50,400,"2019-12-03","DGIK"
50,50,50,50,100,"2019-12-04","DGIK"
50,50,50,50,0,"2019-12-05","DGIK"
50,50,50,50,4000,"2019-12-06","DGIK"
50,50,50,50,0,"2019-12-09","DGIK"
50,50,50,50,0,"2019-12-10","DGIK"
50,50,50,50,0,"2019-12-11","DGIK"
50,50,50,50,25000,"2019-12-12","DGIK"
50,50,50,50,0,"2019-12-13","DGIK"
50,50,50,50,100,"2019-12-16","DGIK"
50,50,50,50,0,"2019-12-17","DGIK"
50,50,50,50,22200,"2019-12-18","DGIK"
50,50,50,50,1000,"2019-12-19","DGIK"
50,50,50,50,0,"2019-12-20","DGIK"
50,50,50,50,4100,"2019-12-23","DGIK"
50,50,50,50,0,"2019-12-26","DGIK"
50,50,50,50,4700,"2019-12-27","DGIK"
50,50,50,50,2100,"2019-12-30","DGIK"
50,50,50,50,20200,"2020-01-02","DGIK"
50,50,50,50,100,"2020-01-03","DGIK"
50,50,50,50,200,"2020-01-06","DGIK"
50,50,50,50,0,"2020-01-07","DGIK"
50,50,50,50,0,"2020-01-08","DGIK"
50,50,50,50,0,"2020-01-09","DGIK"
50,50,50,50,200,"2020-01-10","DGIK"
50,50,50,50,0,"2020-01-13","DGIK"
50,50,50,50,0,"2020-01-14","DGIK"
50,50,50,50,100,"2020-01-15","DGIK"
50,50,50,50,0,"2020-01-16","DGIK"
50,50,50,50,0,"2020-01-17","DGIK"
50,50,50,50,0,"2020-01-20","DGIK"
50,50,50,50,0,"2020-01-21","DGIK"
50,50,50,50,0,"2020-01-22","DGIK"
50,50,50,50,100,"2020-01-23","DGIK"
50,50,50,50,1000,"2020-01-24","DGIK"
50,50,50,50,0,"2020-01-27","DGIK"
50,50,50,50,100,"2020-01-28","DGIK"
50,50,50,50,100,"2020-01-29","DGIK"
50,50,50,50,0,"2020-01-30","DGIK"
50,50,50,50,0,"2020-01-31","DGIK"
50,50,50,50,0,"2020-02-03","DGIK"
50,50,50,50,0,"2020-02-04","DGIK"
50,50,50,50,0,"2020-02-05","DGIK"
50,50,50,50,0,"2020-02-06","DGIK"
50,50,50,50,0,"2020-02-07","DGIK"
50,50,50,50,0,"2020-02-10","DGIK"
50,50,50,50,0,"2020-02-11","DGIK"
50,50,50,50,0,"2020-02-12","DGIK"
50,50,50,50,17500,"2020-02-13","DGIK"
50,50,50,50,0,"2020-02-14","DGIK"
50,50,50,50,200,"2020-02-17","DGIK"
50,50,50,50,300,"2020-02-18","DGIK"
50,50,50,50,500,"2020-02-19","DGIK"
50,50,50,50,300,"2020-02-20","DGIK"
50,50,50,50,0,"2020-02-21","DGIK"
50,50,50,50,500,"2020-02-24","DGIK"
50,50,50,50,300,"2020-02-25","DGIK"
50,50,50,50,0,"2020-02-26","DGIK"
50,50,50,50,500,"2020-02-27","DGIK"
50,50,50,50,900,"2020-02-28","DGIK"
50,50,50,50,200,"2020-03-02","DGIK"
50,50,50,50,100,"2020-03-03","DGIK"
50,50,50,50,500,"2020-03-04","DGIK"
50,50,50,50,500,"2020-03-05","DGIK"
50,50,50,50,0,"2020-03-06","DGIK"
50,50,50,50,0,"2020-03-09","DGIK"
50,50,50,50,500,"2020-03-10","DGIK"
50,50,50,50,500,"2020-03-11","DGIK"
50,50,50,50,1e+05,"2020-03-12","DGIK"
50,50,50,50,0,"2020-03-13","DGIK"
50,50,50,50,0,"2020-03-16","DGIK"
50,50,50,50,3200,"2020-03-17","DGIK"
50,50,50,50,0,"2020-03-18","DGIK"
50,50,50,50,0,"2020-03-19","DGIK"
50,50,50,50,200,"2020-03-20","DGIK"
50,50,50,50,0,"2020-03-23","DGIK"
50,50,50,50,0,"2020-03-24","DGIK"
50,50,50,50,0,"2020-03-26","DGIK"
50,50,50,50,200,"2020-03-27","DGIK"
50,50,50,50,100,"2020-03-30","DGIK"
50,50,50,50,100,"2020-03-31","DGIK"
50,50,50,50,200,"2020-04-01","DGIK"
50,50,50,50,0,"2020-04-02","DGIK"
50,50,50,50,100,"2020-04-03","DGIK"
50,50,50,50,100,"2020-04-06","DGIK"
50,50,50,50,0,"2020-04-07","DGIK"
50,50,50,50,0,"2020-04-08","DGIK"
50,50,50,50,100,"2020-04-09","DGIK"
50,50,50,50,1000,"2020-04-13","DGIK"
50,50,50,50,0,"2020-04-14","DGIK"
50,50,50,50,100,"2020-04-15","DGIK"
50,50,50,50,0,"2020-04-16","DGIK"
50,50,50,50,100,"2020-04-17","DGIK"
50,50,50,50,100,"2020-04-20","DGIK"
50,50,50,50,100,"2020-04-21","DGIK"
50,50,50,50,200,"2020-04-22","DGIK"
50,50,50,50,200,"2020-04-23","DGIK"
50,50,50,50,100,"2020-04-24","DGIK"
50,50,50,50,0,"2020-04-27","DGIK"
50,50,50,50,0,"2020-04-28","DGIK"
50,50,50,50,5100,"2020-04-29","DGIK"
50,50,50,50,200,"2020-04-30","DGIK"
50,50,50,50,0,"2020-05-04","DGIK"
50,50,50,50,100,"2020-05-05","DGIK"
50,50,50,50,50000,"2020-05-06","DGIK"
50,50,50,50,0,"2020-05-08","DGIK"
50,50,50,50,400,"2020-05-11","DGIK"
50,50,50,50,0,"2020-05-12","DGIK"
50,50,50,50,100,"2020-05-13","DGIK"
50,50,50,50,100,"2020-05-14","DGIK"
50,50,50,50,1400,"2020-05-15","DGIK"
50,50,50,50,0,"2020-05-18","DGIK"
50,50,50,50,0,"2020-05-19","DGIK"
50,50,50,50,100,"2020-05-20","DGIK"
50,50,50,50,2100,"2020-05-26","DGIK"
50,50,50,50,200,"2020-05-27","DGIK"
50,50,50,50,2100,"2020-05-28","DGIK"
50,50,50,50,100,"2020-05-29","DGIK"
50,50,50,50,200,"2020-06-02","DGIK"
50,50,50,50,100,"2020-06-03","DGIK"
50,50,50,50,100,"2020-06-04","DGIK"
50,50,50,50,18800,"2020-06-05","DGIK"
50,50,50,50,5100,"2020-06-08","DGIK"
50,50,50,50,83900,"2020-06-09","DGIK"
50,50,50,50,1000,"2020-06-10","DGIK"
50,50,50,50,2400,"2020-06-11","DGIK"
50,50,50,50,1100,"2020-06-12","DGIK"
50,50,50,50,50000,"2020-06-15","DGIK"
50,50,50,50,1500,"2020-06-16","DGIK"
50,50,50,50,1200,"2020-06-17","DGIK"
50,50,50,50,7000,"2020-06-18","DGIK"
50,50,50,50,1200,"2020-06-19","DGIK"
50,50,50,50,1000,"2020-06-22","DGIK"
50,50,50,50,1100,"2020-06-23","DGIK"
50,50,50,50,2000,"2020-06-24","DGIK"
50,50,50,50,1000,"2020-06-25","DGIK"
50,50,50,50,100,"2020-06-26","DGIK"
50,50,50,50,8400,"2020-06-29","DGIK"
50,50,50,50,100,"2020-06-30","DGIK"
50,50,50,50,1100,"2020-07-01","DGIK"
50,50,50,50,0,"2020-07-02","DGIK"
50,50,50,50,100,"2020-07-03","DGIK"
50,50,50,50,200,"2020-07-06","DGIK"
50,50,50,50,1100,"2020-07-07","DGIK"
50,50,50,50,0,"2020-07-08","DGIK"
50,50,50,50,0,"2020-07-09","DGIK"
50,50,50,50,7500,"2020-07-10","DGIK"
50,50,50,50,1300,"2020-07-13","DGIK"
50,50,50,50,100,"2020-07-14","DGIK"
50,50,50,50,100,"2020-07-15","DGIK"
50,50,50,50,100,"2020-07-16","DGIK"
50,50,50,50,10100,"2020-07-17","DGIK"
50,50,50,50,0,"2020-07-20","DGIK"
50,50,50,50,100,"2020-07-21","DGIK"
50,50,50,50,1300,"2020-07-22","DGIK"
50,50,50,50,100,"2020-07-23","DGIK"
50,50,50,50,5300,"2020-07-24","DGIK"
50,50,50,50,100,"2020-07-27","DGIK"
50,50,50,50,600,"2020-07-28","DGIK"
50,50,50,50,100,"2020-07-29","DGIK"
50,50,50,50,0,"2020-07-30","DGIK"
50,50,50,50,500,"2020-08-03","DGIK"
50,50,50,50,100,"2020-08-04","DGIK"
50,50,50,50,1000,"2020-08-05","DGIK"
50,50,50,50,3400,"2020-08-06","DGIK"
50,50,50,50,100,"2020-08-07","DGIK"
50,50,50,50,0,"2020-08-10","DGIK"
50,50,50,50,1300,"2020-08-11","DGIK"
50,50,50,50,1000,"2020-08-12","DGIK"
50,50,50,50,100,"2020-08-13","DGIK"
50,50,50,50,0,"2020-08-14","DGIK"
50,50,50,50,0,"2020-08-18","DGIK"
50,50,50,50,500,"2020-08-19","DGIK"
50,50,50,50,2300,"2020-08-24","DGIK"
50,50,50,50,200,"2020-08-25","DGIK"
50,50,50,50,100,"2020-08-26","DGIK"
50,50,50,50,0,"2020-08-27","DGIK"
50,50,50,50,0,"2020-08-28","DGIK"
50,50,50,50,0,"2020-08-31","DGIK"
50,50,50,50,100,"2020-09-01","DGIK"
50,50,50,50,0,"2020-09-02","DGIK"
50,50,50,50,100,"2020-09-03","DGIK"
50,50,50,50,0,"2020-09-04","DGIK"
50,50,50,50,0,"2020-09-07","DGIK"
50,50,50,50,100200,"2020-09-08","DGIK"
50,50,50,50,500,"2020-09-09","DGIK"
50,50,50,50,300,"2020-09-10","DGIK"
50,50,50,50,0,"2020-09-11","DGIK"
50,50,50,50,100,"2020-09-14","DGIK"
50,50,50,50,0,"2020-09-15","DGIK"
50,50,50,50,100,"2020-09-16","DGIK"
50,50,50,50,100,"2020-09-17","DGIK"
50,50,50,50,100,"2020-09-18","DGIK"
50,50,50,50,100,"2020-09-21","DGIK"
50,50,50,50,100,"2020-09-22","DGIK"
50,50,50,50,0,"2020-09-23","DGIK"
50,50,50,50,100,"2020-09-24","DGIK"
50,50,50,50,0,"2020-09-25","DGIK"
50,50,50,50,0,"2020-09-28","DGIK"
50,50,50,50,0,"2020-09-29","DGIK"
50,50,50,50,0,"2020-09-30","DGIK"
50,50,50,50,0,"2020-10-01","DGIK"
50,50,50,50,0,"2020-10-02","DGIK"
50,50,50,50,0,"2020-10-05","DGIK"
50,50,50,50,0,"2020-10-06","DGIK"
50,50,50,50,700,"2020-10-07","DGIK"
50,50,50,50,51300,"2020-10-08","DGIK"
50,50,50,50,100,"2020-10-09","DGIK"
50,50,50,50,100,"2020-10-12","DGIK"
50,50,50,50,0,"2020-10-13","DGIK"
50,50,50,50,5300,"2020-10-14","DGIK"
50,50,50,50,400,"2020-10-15","DGIK"
50,50,50,50,200,"2020-10-16","DGIK"
50,50,50,50,300,"2020-10-19","DGIK"
50,50,50,50,200,"2020-10-20","DGIK"
50,50,50,50,200,"2020-10-21","DGIK"
50,50,50,50,200,"2020-10-22","DGIK"
50,50,50,50,1700,"2020-10-23","DGIK"
50,50,50,50,200,"2020-10-26","DGIK"
50,50,50,50,300,"2020-10-27","DGIK"
50,50,50,50,2800,"2020-11-02","DGIK"
50,50,50,50,1200,"2020-11-03","DGIK"
50,50,50,50,2200,"2020-11-04","DGIK"
50,50,50,50,2100,"2020-11-05","DGIK"
50,50,50,50,200,"2020-11-06","DGIK"
50,50,50,50,2700,"2020-11-09","DGIK"
50,50,50,50,3200,"2020-11-10","DGIK"
50,50,50,50,1500,"2020-11-11","DGIK"
50,50,50,50,31300,"2020-11-12","DGIK"
50,50,50,50,2000,"2020-11-13","DGIK"
50,50,50,50,1200,"2020-11-16","DGIK"
50,50,50,50,300,"2020-11-17","DGIK"
50,50,50,50,15700,"2020-11-18","DGIK"
50,50,50,50,1500,"2020-11-19","DGIK"
50,50,50,50,1400,"2020-11-20","DGIK"
50,50,50,50,2700,"2020-11-23","DGIK"
50,50,50,50,2200,"2020-11-24","DGIK"
50,50,50,50,160200,"2020-11-25","DGIK"
50,50,50,50,62300,"2020-11-26","DGIK"
50,50,50,50,2000,"2020-11-27","DGIK"
50,50,50,50,600,"2020-11-30","DGIK"
50,50,50,50,600,"2020-12-01","DGIK"
50,50,50,50,32800,"2020-12-02","DGIK"
50,50,50,50,6100,"2020-12-03","DGIK"
50,50,50,50,100,"2020-12-04","DGIK"
50,50,50,50,127200,"2020-12-07","DGIK"
50,50,50,50,11100,"2020-12-08","DGIK"
50,50,50,50,164000,"2020-12-10","DGIK"
50,50,50,50,3500,"2020-12-11","DGIK"
50,50,50,50,67200,"2020-12-14","DGIK"
50,50,50,50,100,"2020-12-15","DGIK"
50,50,50,50,28100,"2020-12-16","DGIK"
50,50,50,50,33400,"2020-12-17","DGIK"
50,50,50,50,243000,"2020-12-18","DGIK"
50,50,50,50,28200,"2020-12-21","DGIK"
50,50,50,50,41600,"2020-12-22","DGIK"
50,50,50,50,45800,"2020-12-23","DGIK"
50,50,50,50,1200,"2020-12-28","DGIK"
50,50,50,50,0,"2020-12-29","DGIK"
50,50,50,50,2900,"2020-12-30","DGIK"
50,50,50,50,12900,"2021-01-04","DGIK"
50,50,50,50,0,"2021-01-05","DGIK"
50,50,50,50,170500,"2021-01-06","DGIK"
50,50,50,50,1100,"2021-01-07","DGIK"
50,50,50,50,2500,"2021-01-08","DGIK"
50,50,50,50,3500,"2021-01-11","DGIK"
50,50,50,50,5800,"2021-01-12","DGIK"
50,50,50,50,3900,"2021-01-13","DGIK"
50,50,50,50,32000,"2021-01-14","DGIK"
50,50,50,50,453200,"2021-01-15","DGIK"
50,57,50,51,125436000,"2021-01-18","DGIK"
52,53,50,50,28483900,"2021-01-19","DGIK"
50,50,50,50,421300,"2021-01-20","DGIK"
50,50,50,50,11400,"2021-01-21","DGIK"
50,50,50,50,3800,"2021-01-22","DGIK"
50,50,50,50,0,"2021-01-25","DGIK"
50,50,50,50,1035100,"2021-01-26","DGIK"
50,50,50,50,100,"2021-01-27","DGIK"
50,50,50,50,700,"2021-01-28","DGIK"
50,50,50,50,100,"2021-01-29","DGIK"
50,50,50,50,300,"2021-02-01","DGIK"
50,50,50,50,20500,"2021-02-02","DGIK"
50,50,50,50,10300,"2021-02-03","DGIK"
50,50,50,50,200,"2021-02-04","DGIK"
50,50,50,50,18010800,"2021-02-05","DGIK"
50,50,50,50,332900,"2021-02-08","DGIK"
50,50,50,50,4965500,"2021-02-09","DGIK"
50,50,50,50,1600600,"2021-02-10","DGIK"
50,50,50,50,2243000,"2021-02-11","DGIK"
50,50,50,50,527400,"2021-02-15","DGIK"
50,50,50,50,1010100,"2021-02-16","DGIK"
50,50,50,50,19019700,"2021-02-17","DGIK"
50,50,50,50,91200,"2021-02-18","DGIK"
50,50,50,50,13006100,"2021-02-19","DGIK"
50,50,50,50,13413700,"2021-02-22","DGIK"
50,50,50,50,527700,"2021-02-23","DGIK"
50,50,50,50,1300,"2021-02-24","DGIK"
50,50,50,50,15200,"2021-02-25","DGIK"
50,50,50,50,57300,"2021-02-26","DGIK"
50,50,50,50,13445600,"2021-03-01","DGIK"
50,50,50,50,363600,"2021-03-02","DGIK"
50,50,50,50,100400,"2021-03-03","DGIK"
50,50,50,50,40600,"2021-03-04","DGIK"
50,50,50,50,3431500,"2021-03-05","DGIK"
50,50,50,50,10100,"2021-03-08","DGIK"
50,50,50,50,14600,"2021-03-09","DGIK"
50,50,50,50,236100,"2021-03-10","DGIK"
50,50,50,50,157100,"2021-03-12","DGIK"
50,50,50,50,3057300,"2021-03-15","DGIK"
50,50,50,50,4861900,"2021-03-16","DGIK"
50,50,50,50,4500,"2021-03-17","DGIK"
50,50,50,50,1752200,"2021-03-18","DGIK"
50,50,50,50,2059300,"2021-03-19","DGIK"
50,50,50,50,78700,"2021-03-22","DGIK"
50,50,50,50,304400,"2021-03-23","DGIK"
50,50,50,50,1022700,"2021-03-24","DGIK"
50,54,50,50,54376300,"2021-03-25","DGIK"
50,56,50,53,92447200,"2021-03-26","DGIK"
53,69,53,55,761423100,"2021-03-29","DGIK"
57,64,54,58,238768300,"2021-03-30","DGIK"
60,61,56,57,104208100,"2021-03-31","DGIK"
58,62,57,60,92503100,"2021-04-01","DGIK"
60,69,60,67,234577700,"2021-04-05","DGIK"
68,75,65,73,211102300,"2021-04-06","DGIK"
74,80,73,74,145749400,"2021-04-07","DGIK"
74,75,69,69,93841000,"2021-04-08","DGIK"
69,72,66,67,60473700,"2021-04-09","DGIK"
68,69,63,65,51595400,"2021-04-12","DGIK"
66,69,63,65,50312600,"2021-04-13","DGIK"
65,68,63,66,67385400,"2021-04-14","DGIK"
66,67,64,64,20181400,"2021-04-15","DGIK"
66,66,63,64,12939600,"2021-04-16","DGIK"
64,74,63,70,111541400,"2021-04-19","DGIK"
70,73,68,70,44068000,"2021-04-20","DGIK"
70,72,68,69,26627200,"2021-04-21","DGIK"
71,72,68,68,15291600,"2021-04-22","DGIK"
68,71,67,68,11111900,"2021-04-23","DGIK"
68,70,68,68,13574800,"2021-04-26","DGIK"
68,70,67,70,22493400,"2021-04-27","DGIK"
70,85,70,82,339468700,"2021-04-28","DGIK"
82,84,77,77,105844900,"2021-04-29","DGIK"
72,75,72,73,129927400,"2021-04-30","DGIK"
73,76,72,74,43286400,"2021-05-03","DGIK"
74,79,73,78,91789000,"2021-05-04","DGIK"
80,80,73,73,72410300,"2021-05-05","DGIK"
73,77,68,75,82177600,"2021-05-06","DGIK"
77,77,73,74,26896100,"2021-05-07","DGIK"
74,78,74,77,64925900,"2021-05-10","DGIK"
76,87,75,81,240315800,"2021-05-11","DGIK"
81,82,77,79,48025200,"2021-05-17","DGIK"
78,82,78,81,50997100,"2021-05-18","DGIK"
81,82,78,79,35566300,"2021-05-19","DGIK"
79,81,74,74,76315000,"2021-05-20","DGIK"
75,75,69,69,84356200,"2021-05-21","DGIK"
71,72,68,70,21943900,"2021-05-24","DGIK"
70,72,68,71,26507100,"2021-05-25","DGIK"
71,74,70,72,35801500,"2021-05-27","DGIK"
72,73,71,72,16221400,"2021-05-28","DGIK"
72,74,70,73,24089100,"2021-05-31","DGIK"
75,75,71,71,19986400,"2021-06-02","DGIK"
71,73,69,71,17758200,"2021-06-03","DGIK"
71,73,67,67,58666300,"2021-06-04","DGIK"
67,69,63,66,45659900,"2021-06-07","DGIK"
67,70,63,69,61327100,"2021-06-08","DGIK"
69,71,67,68,29509200,"2021-06-09","DGIK"
68,69,66,66,13193400,"2021-06-10","DGIK"
66,68,65,65,9903300,"2021-06-11","DGIK"
66,66,64,64,17637900,"2021-06-14","DGIK"
65,65,64,64,7948400,"2021-06-15","DGIK"
64,67,63,67,16170800,"2021-06-16","DGIK"
69,75,67,70,123303000,"2021-06-17","DGIK"
68,74,68,73,61977700,"2021-06-18","DGIK"
74,78,70,77,117758300,"2021-06-21","DGIK"
77,79,75,77,50325800,"2021-06-22","DGIK"
77,82,77,78,56046600,"2021-06-23","DGIK"
78,81,73,76,39286300,"2021-06-24","DGIK"
76,76,74,75,14150600,"2021-06-25","DGIK"
75,75,70,70,44493600,"2021-06-28","DGIK"
70,72,66,69,37835400,"2021-06-29","DGIK"
69,71,67,68,11890500,"2021-06-30","DGIK"
69,71,67,70,3635800,"2021-07-01","DGIK"
69,70,68,69,4544200,"2021-07-02","DGIK"
69,71,68,69,9952100,"2021-07-05","DGIK"
69,73,68,73,18091900,"2021-07-06","DGIK"
73,75,70,73,28087100,"2021-07-07","DGIK"
73,75,71,72,10859100,"2021-07-08","DGIK"
72,73,70,70,17365300,"2021-07-09","DGIK"
70,71,68,70,8424800,"2021-07-12","DGIK"
70,71,68,69,8957000,"2021-07-13","DGIK"
68,70,68,70,10561900,"2021-07-14","DGIK"
70,70,68,70,8706100,"2021-07-15","DGIK"
70,71,68,69,6151100,"2021-07-16","DGIK"
69,72,68,72,12234800,"2021-07-19","DGIK"
72,72,69,69,7720900,"2021-07-21","DGIK"
70,71,69,69,6240800,"2021-07-22","DGIK"
69,71,69,70,4223600,"2021-07-23","DGIK"
69,72,69,70,23029800,"2021-07-26","DGIK"
70,75,70,73,56004600,"2021-07-27","DGIK"
74,76,72,72,25068700,"2021-07-28","DGIK"
72,74,72,73,6389400,"2021-07-29","DGIK"
73,80,73,76,64788000,"2021-07-30","DGIK"
76,90,76,86,171256200,"2021-08-02","DGIK"
87,88,80,80,66872000,"2021-08-03","DGIK"
78,80,76,79,31317600,"2021-08-04","DGIK"
80,87,79,82,68211900,"2021-08-05","DGIK"
84,85,82,83,27311800,"2021-08-06","DGIK"
83,87,83,83,41516100,"2021-08-09","DGIK"
84,85,80,83,16380500,"2021-08-10","DGIK"
85,88,82,82,9431000,"2021-08-12","DGIK"
83,83,80,80,12730700,"2021-08-13","DGIK"
81,83,77,79,11535400,"2021-08-16","DGIK"
79,84,76,79,20912100,"2021-08-18","DGIK"
78,80,77,77,8343300,"2021-08-19","DGIK"
77,79,76,78,3286500,"2021-08-20","DGIK"
79,80,78,79,4006700,"2021-08-23","DGIK"
79,81,78,78,5218300,"2021-08-24","DGIK"
78,79,78,78,2968400,"2021-08-25","DGIK"
78,80,77,78,7406900,"2021-08-26","DGIK"
78,79,76,77,9741400,"2021-08-27","DGIK"
79,79,76,77,4780300,"2021-08-30","DGIK"
78,78,75,76,8083900,"2021-08-31","DGIK"
77,78,75,76,6179300,"2021-09-01","DGIK"
77,77,74,76,10165300,"2021-09-02","DGIK"
76,76,73,73,12273600,"2021-09-03","DGIK"
73,74,71,73,13638200,"2021-09-06","DGIK"
73,74,72,74,6224000,"2021-09-07","DGIK"
74,75,70,70,15146800,"2021-09-08","DGIK"
70,75,69,71,21752800,"2021-09-09","DGIK"
72,72,69,70,7390300,"2021-09-10","DGIK"
71,74,70,72,6401500,"2021-09-13","DGIK"
73,74,71,73,8903600,"2021-09-14","DGIK"
73,73,72,73,1767700,"2021-09-15","DGIK"
73,74,71,72,10733500,"2021-09-16","DGIK"
72,82,72,78,137718300,"2021-09-17","DGIK"
79,80,76,77,27228900,"2021-09-20","DGIK"
77,80,75,79,32814300,"2021-09-21","DGIK"
80,82,77,77,38200000,"2021-09-22","DGIK"
77,80,75,76,21832700,"2021-09-23","DGIK"
76,79,75,76,12079100,"2021-09-24","DGIK"
76,79,76,76,8338400,"2021-09-27","DGIK"
76,78,71,73,29253300,"2021-09-28","DGIK"
73,74,71,73,10754000,"2021-09-29","DGIK"
73,77,73,77,10149800,"2021-09-30","DGIK"
77,79,75,77,13924000,"2021-10-01","DGIK"
77,77,73,74,11038000,"2021-10-04","DGIK"
74,76,72,75,6692900,"2021-10-05","DGIK"
74,79,74,77,25259300,"2021-10-06","DGIK"
81,103,81,103,557687700,"2021-10-07","DGIK"
112,139,96,114,1706466900,"2021-10-08","DGIK"
114,124,107,107,224117900,"2021-10-11","DGIK"
101,107,100,100,24705200,"2021-10-12","DGIK"
98,122,93,112,787439100,"2021-10-13","DGIK"
113,113,105,105,123287100,"2021-10-14","DGIK"
105,112,102,105,79314700,"2021-10-15","DGIK"
104,109,98,105,43033800,"2021-10-18","DGIK"
105,113,102,109,153352500,"2021-10-19","DGIK"
109,117,104,104,71643700,"2021-10-21","DGIK"
105,113,103,112,145846500,"2021-10-22","DGIK"
113,134,112,129,873847500,"2021-10-25","DGIK"
129,143,126,127,527342300,"2021-10-26","DGIK"
127,136,127,130,123414700,"2021-10-27","DGIK"
131,134,128,131,38843500,"2021-10-28","DGIK"
131,133,127,128,38026200,"2021-10-29","DGIK"
128,134,128,130,40149900,"2021-11-01","DGIK"
130,140,130,132,260220400,"2021-11-02","DGIK"
133,134,129,131,62105700,"2021-11-03","DGIK"
132,139,132,134,82498300,"2021-11-04","DGIK"
135,150,134,149,421643000,"2021-11-05","DGIK"
142,155,142,146,131331600,"2021-11-08","DGIK"
146,158,145,149,270424900,"2021-11-09","DGIK"
150,155,149,150,62450300,"2021-11-10","DGIK"
150,159,150,157,148646300,"2021-11-11","DGIK"
158,168,157,162,164119900,"2021-11-12","DGIK"
164,174,162,172,142142700,"2021-11-15","DGIK"
173,198,171,177,486621100,"2021-11-16","DGIK"
178,182,173,176,58172900,"2021-11-17","DGIK"
177,185,173,183,101215800,"2021-11-18","DGIK"
183,187,179,184,69512400,"2021-11-19","DGIK"
185,185,172,172,107305000,"2021-11-22","DGIK"
169,169,160,160,114666000,"2021-11-23","DGIK"
150,166,149,161,101658400,"2021-11-24","DGIK"
161,167,159,164,75124200,"2021-11-25","DGIK"
165,165,153,153,72457300,"2021-11-26","DGIK"
153,167,145,165,103470100,"2021-11-29","DGIK"
160,174,158,166,116716100,"2021-11-30","DGIK"
166,170,164,167,41407300,"2021-12-01","DGIK"
168,190,164,190,359517500,"2021-12-02","DGIK"
190,195,179,184,214503400,"2021-12-03","DGIK"
188,196,180,187,137060100,"2021-12-06","DGIK"
187,192,184,184,54656400,"2021-12-07","DGIK"
185,189,183,188,42744000,"2021-12-08","DGIK"
189,224,188,224,530397400,"2021-12-09","DGIK"
228,232,214,222,126913700,"2021-12-10","DGIK"
228,234,218,224,60957100,"2021-12-13","DGIK"
228,234,220,224,90651700,"2021-12-14","DGIK"
224,228,210,210,74205100,"2021-12-15","DGIK"
206,220,196,212,124461800,"2021-12-16","DGIK"
214,224,204,206,81223800,"2021-12-17","DGIK"
204,208,192,202,44709400,"2021-12-20","DGIK"
202,216,197,204,57367900,"2021-12-21","DGIK"
206,222,202,216,70151900,"2021-12-22","DGIK"
220,224,210,210,88072200,"2021-12-23","DGIK"
212,218,206,208,47120200,"2021-12-24","DGIK"
208,218,208,214,30034400,"2021-12-27","DGIK"
216,220,208,212,40808900,"2021-12-28","DGIK"
214,226,198,202,141465500,"2021-12-29","DGIK"
204,206,190,197,64586100,"2021-12-30","DGIK"
198,204,197,199,18243600,"2022-01-03","DGIK"
199,220,199,220,147643800,"2022-01-04","DGIK"
222,226,206,208,131679600,"2022-01-05","DGIK"
208,212,199,202,41427600,"2022-01-06","DGIK"
202,208,202,204,18743800,"2022-01-07","DGIK"
206,214,206,212,35697500,"2022-01-10","DGIK"
212,216,206,206,24289100,"2022-01-11","DGIK"
208,212,197,200,32594900,"2022-01-12","DGIK"
202,208,198,204,16658900,"2022-01-13","DGIK"
204,206,199,200,11054500,"2022-01-14","DGIK"
200,204,195,200,17370300,"2022-01-17","DGIK"
202,202,193,197,23743300,"2022-01-18","DGIK"
199,199,193,196,16267000,"2022-01-19","DGIK"
196,198,193,195,17160200,"2022-01-20","DGIK"
195,200,193,197,17626300,"2022-01-21","DGIK"
197,198,184,189,86549600,"2022-01-24","DGIK"
187,190,176,176,56007700,"2022-01-25","DGIK"
166,176,165,171,22996300,"2022-01-26","DGIK"
171,182,164,171,27300300,"2022-01-27","DGIK"
169,177,169,171,12789300,"2022-01-28","DGIK"
171,176,171,173,9177200,"2022-01-31","DGIK"
173,181,173,176,11786600,"2022-02-02","DGIK"
176,181,174,178,12114800,"2022-02-03","DGIK"
179,181,176,179,8027100,"2022-02-04","DGIK"
179,181,173,175,9373800,"2022-02-07","DGIK"
176,177,165,165,36187300,"2022-02-08","DGIK"
167,178,158,178,36009600,"2022-02-09","DGIK"
178,180,166,166,33030200,"2022-02-10","DGIK"
166,170,159,160,18727200,"2022-02-11","DGIK"
161,167,156,166,18857300,"2022-02-14","DGIK"
166,172,164,166,18475800,"2022-02-15","DGIK"
167,185,165,172,132981300,"2022-02-16","DGIK"
173,176,168,171,25287100,"2022-02-17","DGIK"
172,178,170,172,19513400,"2022-02-18","DGIK"
172,178,172,176,26891100,"2022-02-21","DGIK"
176,176,167,170,20619400,"2022-02-22","DGIK"
170,179,170,172,22283800,"2022-02-23","DGIK"
173,173,160,160,25252600,"2022-02-24","DGIK"
150,163,150,157,14256800,"2022-02-25","DGIK"
157,170,156,163,17387900,"2022-03-01","DGIK"
163,164,155,159,17336900,"2022-03-02","DGIK"
158,160,152,153,9998000,"2022-03-04","DGIK"
155,155,143,148,20129600,"2022-03-07","DGIK"
149,155,147,149,20115500,"2022-03-08","DGIK"
150,169,150,159,59686900,"2022-03-09","DGIK"
161,163,153,157,14003500,"2022-03-10","DGIK"
158,165,151,159,20714300,"2022-03-11","DGIK"
160,168,160,164,45657600,"2022-03-14","DGIK"
166,166,154,155,16224700,"2022-03-15","DGIK"
157,158,152,155,6527000,"2022-03-16","DGIK"
155,159,153,153,5164900,"2022-03-17","DGIK"
153,159,152,154,25190200,"2022-03-18","DGIK"
154,156,152,153,9222600,"2022-03-21","DGIK"
153,155,149,149,20234400,"2022-03-22","DGIK"
149,163,149,162,52798400,"2022-03-23","DGIK"
163,166,158,160,42507500,"2022-03-24","DGIK"
161,163,159,160,18175200,"2022-03-25","DGIK"
161,169,159,169,53170600,"2022-03-28","DGIK"
170,179,168,173,152064000,"2022-03-29","DGIK"
173,176,171,175,56119100,"2022-03-30","DGIK"
178,186,176,186,175178000,"2022-03-31","DGIK"
187,191,181,191,128876100,"2022-04-01","DGIK"
191,192,186,187,75145600,"2022-04-04","DGIK"
187,192,186,188,77807200,"2022-04-05","DGIK"
188,196,186,194,195040300,"2022-04-06","DGIK"
195,198,192,193,68714500,"2022-04-07","DGIK"
193,198,191,193,61673200,"2022-04-08","DGIK"
195,212,193,204,217909600,"2022-04-11","DGIK"
204,210,199,204,121060300,"2022-04-12","DGIK"
204,208,199,202,73204400,"2022-04-13","DGIK"
202,208,199,202,84492000,"2022-04-14","DGIK"
204,218,200,202,238176300,"2022-04-18","DGIK"
200,204,196,199,72976200,"2022-04-19","DGIK"
200,202,186,186,68846800,"2022-04-20","DGIK"
186,186,173,173,42456000,"2022-04-21","DGIK"
173,178,165,167,27045200,"2022-04-22","DGIK"
169,170,162,168,16537900,"2022-04-25","DGIK"
169,169,157,157,15994100,"2022-04-26","DGIK"
157,157,147,151,45399300,"2022-04-27","DGIK"
151,157,148,157,24961100,"2022-04-28","DGIK"
157,159,148,151,20823100,"2022-05-09","DGIK"
151,153,144,149,22342400,"2022-05-10","DGIK"
149,152,147,151,13758300,"2022-05-11","DGIK"
152,152,142,147,12912900,"2022-05-12","DGIK"
148,148,142,143,10886800,"2022-05-13","DGIK"
143,145,133,138,28026700,"2022-05-17","DGIK"
140,141,133,135,7936200,"2022-05-18","DGIK"
135,135,129,131,28035100,"2022-05-19","DGIK"
132,139,125,132,49458500,"2022-05-20","DGIK"
133,136,125,131,44336500,"2022-05-23","DGIK"
132,132,127,130,16153700,"2022-05-24","DGIK"
130,130,121,121,25564400,"2022-05-25","DGIK"
121,126,114,121,23661600,"2022-05-27","DGIK"
121,130,121,125,63204400,"2022-05-30","DGIK"
126,127,118,121,28240200,"2022-05-31","DGIK"
121,124,119,121,21428800,"2022-06-02","DGIK"
121,123,116,116,18583900,"2022-06-03","DGIK"
118,119,113,114,17193900,"2022-06-06","DGIK"
107,118,107,117,57997900,"2022-06-07","DGIK"
117,124,110,111,64273400,"2022-06-08","DGIK"
112,121,109,114,93690600,"2022-06-09","DGIK"
114,117,112,113,38546600,"2022-06-10","DGIK"
107,114,106,108,30830200,"2022-06-13","DGIK"
103,108,101,104,50466900,"2022-06-14","DGIK"
104,108,99,103,33303600,"2022-06-15","DGIK"
103,111,102,107,27580200,"2022-06-16","DGIK"
107,110,104,105,17434900,"2022-06-17","DGIK"
103,109,103,106,19323400,"2022-06-20","DGIK"
107,113,106,112,43407300,"2022-06-21","DGIK"
114,116,109,114,32175500,"2022-06-22","DGIK"
114,115,108,112,32811300,"2022-06-23","DGIK"
112,117,111,117,32853100,"2022-06-24","DGIK"
120,124,112,114,81739300,"2022-06-27","DGIK"
108,114,108,109,33454000,"2022-06-28","DGIK"
110,112,109,111,14834500,"2022-06-29","DGIK"
112,112,107,111,14982800,"2022-06-30","DGIK"
111,115,109,112,30607800,"2022-07-01","DGIK"
113,113,107,108,18553200,"2022-07-04","DGIK"
109,112,107,112,18553800,"2022-07-05","DGIK"
112,125,109,125,144475800,"2022-07-06","DGIK"
132,132,120,122,117529800,"2022-07-07","DGIK"
122,123,117,118,78855300,"2022-07-08","DGIK"
118,122,117,118,59120500,"2022-07-11","DGIK"
118,118,114,116,53343900,"2022-07-12","DGIK"
116,119,115,117,32597700,"2022-07-13","DGIK"
116,120,116,118,28473200,"2022-07-14","DGIK"
118,118,110,110,49716200,"2022-07-15","DGIK"
103,108,103,103,67762200,"2022-07-18","DGIK"
103,110,101,110,64999400,"2022-07-19","DGIK"
103,113,103,108,40250800,"2022-07-20","DGIK"
108,110,106,108,14962800,"2022-07-21","DGIK"
106,114,106,111,33230600,"2022-07-22","DGIK"
113,117,111,113,36118000,"2022-07-25","DGIK"
114,121,111,121,74362500,"2022-07-26","DGIK"
122,123,113,113,73889700,"2022-07-27","DGIK"
107,116,107,112,26420800,"2022-07-28","DGIK"
112,116,109,112,86515300,"2022-07-29","DGIK"
112,113,109,111,55220200,"2022-08-01","DGIK"
111,112,109,109,29115700,"2022-08-02","DGIK"
109,111,107,108,14966400,"2022-08-03","DGIK"
109,109,105,107,33587400,"2022-08-04","DGIK"
108,109,106,108,13591600,"2022-08-05","DGIK"
108,112,106,112,72751000,"2022-08-08","DGIK"
112,113,108,110,31616100,"2022-08-09","DGIK"
111,113,109,111,17792700,"2022-08-10","DGIK"
111,114,110,113,23508000,"2022-08-11","DGIK"
113,117,111,113,39087100,"2022-08-12","DGIK"
113,120,113,119,62921300,"2022-08-15","DGIK"
120,123,116,123,65086400,"2022-08-16","DGIK"
124,132,123,132,108856800,"2022-08-18","DGIK"
132,133,126,128,70798500,"2022-08-19","DGIK"
129,129,120,120,39757900,"2022-08-22","DGIK"
113,119,113,115,43380900,"2022-08-23","DGIK"
116,123,115,115,40167900,"2022-08-24","DGIK"
116,120,115,116,20303300,"2022-08-25","DGIK"
117,118,113,114,31528000,"2022-08-26","DGIK"
113,114,111,112,18656400,"2022-08-29","DGIK"
114,116,111,115,40650800,"2022-08-30","DGIK"
115,119,112,114,70313100,"2022-08-31","DGIK"
112,114,109,110,73532800,"2022-09-01","DGIK"
108,111,107,110,31587100,"2022-09-02","DGIK"
110,111,107,110,34802700,"2022-09-05","DGIK"
110,114,108,113,61868400,"2022-09-06","DGIK"
113,113,109,112,37250500,"2022-09-07","DGIK"
107,114,107,113,46493600,"2022-09-08","DGIK"
109,119,109,118,136356600,"2022-09-09","DGIK"
111,122,111,119,63561000,"2022-09-12","DGIK"
114,122,114,121,44449600,"2022-09-13","DGIK"
120,122,117,120,38720400,"2022-09-14","DGIK"
117,127,117,125,55317300,"2022-09-15","DGIK"
125,126,120,122,45481800,"2022-09-16","DGIK"
122,125,118,121,37794400,"2022-09-19","DGIK"
121,122,116,117,33046000,"2022-09-20","DGIK"
118,119,114,118,23161800,"2022-09-21","DGIK"
118,121,116,120,31273400,"2022-09-22","DGIK"
121,122,117,120,22816900,"2022-09-23","DGIK"
120,120,115,118,25192300,"2022-09-26","DGIK"
118,119,117,118,13756300,"2022-09-27","DGIK"
112,119,112,117,23230500,"2022-09-28","DGIK"
117,118,113,116,27461500,"2022-09-29","DGIK"
116,116,112,115,31927900,"2022-09-30","DGIK"
115,119,113,116,49892600,"2022-10-03","DGIK"
118,118,115,115,15942100,"2022-10-04","DGIK"
115,116,112,115,34187700,"2022-10-05","DGIK"
116,116,113,116,18030300,"2022-10-06","DGIK"
116,116,114,115,17062900,"2022-10-07","DGIK"
115,116,112,113,20524900,"2022-10-10","DGIK"
113,113,109,111,43149800,"2022-10-11","DGIK"
111,114,109,111,26701500,"2022-10-12","DGIK"
112,114,110,112,49603600,"2022-10-13","DGIK"
112,115,110,111,26283100,"2022-10-14","DGIK"
111,112,108,110,16171200,"2022-10-17","DGIK"
110,112,109,112,25172000,"2022-10-18","DGIK"
112,113,110,112,19951500,"2022-10-19","DGIK"
112,113,110,113,29796500,"2022-10-20","DGIK"
113,114,111,112,30231400,"2022-10-21","DGIK"
112,114,110,111,22598400,"2022-10-24","DGIK"
112,112,110,111,16812200,"2022-10-25","DGIK"
111,112,109,111,22481300,"2022-10-26","DGIK"
111,111,109,111,12639800,"2022-10-27","DGIK"
111,112,109,111,32973800,"2022-10-28","DGIK"
111,112,110,111,19146100,"2022-10-31","DGIK"
111,114,110,111,38098000,"2022-11-01","DGIK"
111,112,110,111,16101000,"2022-11-02","DGIK"
108,112,108,111,17171700,"2022-11-03","DGIK"
111,111,109,110,23438800,"2022-11-04","DGIK"
110,112,109,109,29276000,"2022-11-07","DGIK"
109,110,108,110,22370100,"2022-11-08","DGIK"
111,111,108,110,24160600,"2022-11-09","DGIK"
110,112,109,110,25993500,"2022-11-10","DGIK"
110,111,109,111,20967700,"2022-11-11","DGIK"
111,112,110,112,21736200,"2022-11-14","DGIK"
111,118,110,112,83681900,"2022-11-15","DGIK"
112,113,110,111,40201100,"2022-11-16","DGIK"
115,116,111,115,53964100,"2022-11-17","DGIK"
115,116,113,115,27021600,"2022-11-18","DGIK"
115,116,113,115,25125000,"2022-11-21","DGIK"
115,119,114,116,46623200,"2022-11-22","DGIK"
116,118,114,115,26568700,"2022-11-23","DGIK"
115,117,114,115,25166100,"2022-11-24","DGIK"
115,117,113,114,27487300,"2022-11-25","DGIK"
114,115,111,111,27600500,"2022-11-28","DGIK"
111,114,110,113,23410500,"2022-11-29","DGIK"
113,114,111,113,29015300,"2022-11-30","DGIK"
113,113,111,112,23270400,"2022-12-01","DGIK"
112,114,110,113,27336300,"2022-12-02","DGIK"
113,116,112,113,26511300,"2022-12-05","DGIK"
113,114,111,112,17744500,"2022-12-06","DGIK"
112,112,108,111,16352000,"2022-12-07","DGIK"
109,111,109,111,12058000,"2022-12-08","DGIK"
111,112,108,110,15062100,"2022-12-09","DGIK"
110,110,108,110,16936300,"2022-12-12","DGIK"
110,110,108,109,18650600,"2022-12-13","DGIK"
109,111,107,109,16079900,"2022-12-14","DGIK"
108,109,107,109,11992200,"2022-12-15","DGIK"
109,109,103,108,18946600,"2022-12-16","DGIK"
107,109,107,108,10581800,"2022-12-19","DGIK"
108,109,106,108,12952800,"2022-12-20","DGIK"
108,108,105,107,16901600,"2022-12-21","DGIK"
106,107,105,106,18127900,"2022-12-22","DGIK"
106,106,104,106,8778700,"2022-12-23","DGIK"
107,107,104,106,16143500,"2022-12-26","DGIK"
106,112,104,112,36218100,"2022-12-27","DGIK"
112,116,111,114,42635900,"2022-12-28","DGIK"
115,125,113,124,103723300,"2022-12-29","DGIK"
124,133,124,132,163571300,"2022-12-30","DGIK"
132,133,123,123,57231200,"2023-01-02","DGIK"
120,127,120,126,61478000,"2023-01-03","DGIK"
124,127,122,124,44560700,"2023-01-04","DGIK"
124,129,123,127,48695800,"2023-01-05","DGIK"
128,129,122,124,20498600,"2023-01-06","DGIK"
124,127,123,127,17189800,"2023-01-09","DGIK"
127,129,125,127,25566400,"2023-01-10","DGIK"
127,129,123,126,16987000,"2023-01-11","DGIK"
125,139,125,139,111784800,"2023-01-12","DGIK"
140,144,137,141,77209500,"2023-01-13","DGIK"
143,150,141,150,128036100,"2023-01-16","DGIK"
151,157,148,155,87661100,"2023-01-17","DGIK"
155,159,149,153,45959900,"2023-01-18","DGIK"
153,158,150,158,37152200,"2023-01-19","DGIK"
156,160,150,154,57090100,"2023-01-20","DGIK"
154,157,150,150,18991500,"2023-01-24","DGIK"
150,154,149,153,19263800,"2023-01-25","DGIK"
153,161,143,143,125868300,"2023-01-26","DGIK"
133,136,133,133,8039600,"2023-01-27","DGIK"
124,136,124,133,37015000,"2023-01-30","DGIK"
133,136,124,128,26326100,"2023-01-31","DGIK"
128,132,125,129,11006700,"2023-02-01","DGIK"
129,130,127,130,13341400,"2023-02-02","DGIK"
131,137,129,133,40797900,"2023-02-03","DGIK"
135,135,130,132,24953500,"2023-02-06","DGIK"
132,133,126,130,25019400,"2023-02-07","DGIK"
131,133,128,131,21124800,"2023-02-08","DGIK"
132,133,128,131,22596300,"2023-02-09","DGIK"
132,132,128,131,16221100,"2023-02-10","DGIK"
131,131,127,129,14682100,"2023-02-13","DGIK"
129,129,127,129,41842400,"2023-02-14","DGIK"
129,130,125,126,54518200,"2023-02-15","DGIK"
126,129,126,129,22571300,"2023-02-16","DGIK"
129,130,126,129,11481200,"2023-02-17","DGIK"
129,129,126,128,10534200,"2023-02-20","DGIK"
128,128,125,127,45020400,"2023-02-21","DGIK"
127,128,125,125,64116100,"2023-02-22","DGIK"
125,127,125,126,22550400,"2023-02-23","DGIK"
127,127,124,125,19679100,"2023-02-24","DGIK"
125,128,124,125,13035300,"2023-02-27","DGIK"
125,127,124,126,41025000,"2023-02-28","DGIK"
126,127,122,126,51259300,"2023-03-01","DGIK"
126,127,124,127,23677000,"2023-03-02","DGIK"
126,128,125,126,17152700,"2023-03-03","DGIK"
126,128,124,126,13820400,"2023-03-06","DGIK"
126,126,124,126,40132300,"2023-03-07","DGIK"
125,126,123,124,46810500,"2023-03-08","DGIK"
125,127,123,124,21598500,"2023-03-09","DGIK"
124,125,123,123,11266500,"2023-03-10","DGIK"
123,125,122,123,14577400,"2023-03-13","DGIK"
123,124,115,115,29911700,"2023-03-14","DGIK"
111,115,107,107,38611600,"2023-03-15","DGIK"
105,108,101,107,52674300,"2023-03-16","DGIK"
108,114,107,112,29555800,"2023-03-17","DGIK"
113,113,107,110,16678800,"2023-03-20","DGIK"
110,112,108,110,19785400,"2023-03-21","DGIK"
110,115,109,114,33241400,"2023-03-24","DGIK"
114,116,112,115,23174600,"2023-03-27","DGIK"
115,119,114,119,54070500,"2023-03-28","DGIK"
119,120,114,119,50647700,"2023-03-29","DGIK"
119,122,117,121,18825600,"2023-03-30","DGIK"
121,122,118,121,17504800,"2023-03-31","DGIK"
121,122,117,121,20844800,"2023-04-03","DGIK"
121,121,117,117,15328200,"2023-04-04","DGIK"
117,117,114,117,24972300,"2023-04-05","DGIK"
116,116,112,116,19021000,"2023-04-06","DGIK"
116,116,113,114,14583000,"2023-04-10","DGIK"
114,118,108,110,50553700,"2023-04-11","DGIK"
110,115,108,114,44622000,"2023-04-12","DGIK"
114,141,114,124,151533000,"2023-04-13","DGIK"
124,133,121,126,77627700,"2023-04-14","DGIK"
128,128,124,125,22688000,"2023-04-17","DGIK"
125,131,124,126,26644700,"2023-04-18","DGIK"
126,142,126,134,71367200,"2023-04-26","DGIK"
134,144,131,140,71519400,"2023-04-27","DGIK"
140,142,137,138,42623800,"2023-04-28","DGIK"
140,143,136,143,19455900,"2023-05-02","DGIK"
143,145,133,135,35745400,"2023-05-03","DGIK"
135,138,130,135,18943700,"2023-05-04","DGIK"
135,138,133,134,17095900,"2023-05-05","DGIK"
134,138,131,135,40193200,"2023-05-08","DGIK"
135,144,134,144,53921800,"2023-05-09","DGIK"
145,149,141,141,34370100,"2023-05-10","DGIK"
140,143,132,133,25019600,"2023-05-11","DGIK"
134,136,131,132,19987600,"2023-05-12","DGIK"
131,133,125,125,17531600,"2023-05-15","DGIK"
125,131,123,130,23122200,"2023-05-16","DGIK"
131,132,125,130,40481100,"2023-05-17","DGIK"
130,130,126,129,42920100,"2023-05-19","DGIK"
129,135,128,134,27792700,"2023-05-22","DGIK"
134,137,131,134,20173200,"2023-05-23","DGIK"
134,141,134,140,22500000,"2023-05-24","DGIK"
141,148,135,140,39848000,"2023-05-25","DGIK"
139,140,134,134,36136000,"2023-05-26","DGIK"
134,136,125,125,16135100,"2023-05-29","DGIK"
132,132,125,129,25205000,"2023-05-30","DGIK"
129,133,126,132,26185500,"2023-05-31","DGIK"
132,135,129,133,20188100,"2023-06-05","DGIK"
133,138,132,134,18052500,"2023-06-06","DGIK"
134,136,131,135,27744000,"2023-06-07","DGIK"
136,136,129,129,41010200,"2023-06-08","DGIK"
131,132,129,131,21472700,"2023-06-09","DGIK"
132,132,129,131,14218300,"2023-06-12","DGIK"
131,132,129,130,10783600,"2023-06-13","DGIK"
131,138,129,138,43846500,"2023-06-14","DGIK"
137,139,132,134,36316900,"2023-06-15","DGIK"
138,138,131,134,13751000,"2023-06-16","DGIK"
132,135,130,133,16334700,"2023-06-19","DGIK"
132,135,130,130,16334000,"2023-06-20","DGIK"
130,134,129,131,35695600,"2023-06-21","DGIK"
131,133,129,131,29597800,"2023-06-22","DGIK"
131,133,130,131,12846200,"2023-06-23","DGIK"
130,133,130,133,15781300,"2023-06-26","DGIK"
133,133,128,130,14653600,"2023-06-27","DGIK"
130,131,128,130,13969600,"2023-07-03","DGIK"
130,130,125,126,10273900,"2023-07-04","DGIK"
125,128,125,127,25235300,"2023-07-05","DGIK"
127,127,125,127,23760300,"2023-07-06","DGIK"
127,127,125,127,13517300,"2023-07-07","DGIK"
127,128,125,127,14148400,"2023-07-10","DGIK"
127,128,126,127,12250100,"2023-07-11","DGIK"
126,127,123,125,13817000,"2023-07-12","DGIK"
125,125,112,117,28221800,"2023-07-13","DGIK"
117,118,110,113,12132600,"2023-07-14","DGIK"
113,123,111,121,49932500,"2023-07-17","DGIK"
122,122,115,115,34428400,"2023-07-18","DGIK"
115,117,113,115,8905500,"2023-07-20","DGIK"
115,117,113,117,14463200,"2023-07-21","DGIK"
117,120,115,119,15249900,"2023-07-24","DGIK"
120,120,116,117,8085200,"2023-07-25","DGIK"
117,118,113,116,27013600,"2023-07-26","DGIK"
115,116,113,115,22026200,"2023-07-27","DGIK"
119,119,115,116,25486900,"2023-07-28","DGIK"
117,117,112,112,10337000,"2023-07-31","DGIK"
112,113,110,112,10671500,"2023-08-01","DGIK"
112,119,112,116,36666100,"2023-08-02","DGIK"
116,119,115,118,33096400,"2023-08-03","DGIK"
118,119,116,118,16463600,"2023-08-04","DGIK"
118,119,114,116,14329700,"2023-08-07","DGIK"
116,117,114,114,11891600,"2023-08-08","DGIK"
115,115,112,115,32242200,"2023-08-09","DGIK"
115,116,112,113,29879600,"2023-08-10","DGIK"
114,115,112,112,12059100,"2023-08-11","DGIK"
113,114,111,112,15055500,"2023-08-14","DGIK"
112,114,111,113,14861500,"2023-08-15","DGIK"
113,115,111,113,12343500,"2023-08-16","DGIK"
113,114,111,113,27754600,"2023-08-18","DGIK"
113,115,112,115,32579600,"2023-08-21","DGIK"
115,116,113,114,13382600,"2023-08-22","DGIK"
114,116,113,114,10136400,"2023-08-23","DGIK"
114,117,113,114,15216400,"2023-08-24","DGIK"
113,114,112,114,24845600,"2023-08-25","DGIK"
114,114,112,114,25393200,"2023-08-28","DGIK"
114,114,112,112,12620700,"2023-08-29","DGIK"
114,114,111,112,10087100,"2023-08-30","DGIK"
112,114,111,112,11592100,"2023-08-31","DGIK"
112,113,112,113,23066800,"2023-09-01","DGIK"
113,113,112,113,25469000,"2023-09-04","DGIK"
114,114,112,112,6877900,"2023-09-05","DGIK"
112,113,110,111,10221100,"2023-09-06","DGIK"
111,112,105,107,13892700,"2023-09-07","DGIK"
106,111,105,109,27663000,"2023-09-08","DGIK"
108,110,108,110,18011600,"2023-09-11","DGIK"
110,110,106,109,7360100,"2023-09-12","DGIK"
107,109,105,107,11258700,"2023-09-13","DGIK"
107,107,103,105,12173100,"2023-09-14","DGIK"
105,106,102,106,25005200,"2023-09-15","DGIK"
106,106,101,102,27177600,"2023-09-18","DGIK"
105,105,101,104,11686800,"2023-09-19","DGIK"
104,105,101,103,9608700,"2023-09-20","DGIK"
105,109,102,107,24827600,"2023-09-21","DGIK"
108,128,105,115,207466500,"2023-09-22","DGIK"
110,115,106,106,48535200,"2023-09-25","DGIK"
108,113,105,106,36229400,"2023-09-26","DGIK"
106,112,106,108,43713900,"2023-09-27","DGIK"
108,109,105,107,20357200,"2023-09-29","DGIK"
105,115,104,104,104758600,"2023-10-02","DGIK"
105,105,100,100,31398900,"2023-10-03","DGIK"
98,100,93,96,40641000,"2023-10-04","DGIK"
96,100,96,98,15671600,"2023-10-05","DGIK"
90,99,90,98,24460600,"2023-10-06","DGIK"
95,98,95,96,12687300,"2023-10-09","DGIK"
90,98,90,97,11967500,"2023-10-10","DGIK"
97,99,95,97,56083300,"2023-10-11","DGIK"
97,98,94,95,25481100,"2023-10-12","DGIK"
95,95,91,93,14587800,"2023-10-13","DGIK"
91,93,84,88,26557800,"2023-10-16","DGIK"
72,89,72,85,32897600,"2023-10-17","DGIK"
76,88,76,83,44421300,"2023-10-18","DGIK"
77,85,77,83,9999700,"2023-10-19","DGIK"
75,84,75,81,12639900,"2023-10-20","DGIK"
78,82,77,80,17324200,"2023-10-23","DGIK"
80,83,77,82,13273000,"2023-10-24","DGIK"
76,85,76,85,30199100,"2023-10-25","DGIK"
85,87,79,80,33297000,"2023-10-26","DGIK"
81,83,78,78,14223800,"2023-10-27","DGIK"
78,83,78,82,23373100,"2023-10-30","DGIK"
82,82,79,81,12583100,"2023-10-31","DGIK"
81,81,79,80,20531300,"2023-11-01","DGIK"
80,83,79,82,30101700,"2023-11-02","DGIK"
82,84,81,82,12480400,"2023-11-03","DGIK"
82,84,81,83,15169300,"2023-11-06","DGIK"
83,83,82,83,9901800,"2023-11-07","DGIK"
83,84,81,83,13176700,"2023-11-08","DGIK"
83,84,80,83,35810200,"2023-11-09","DGIK"
83,84,81,83,29976200,"2023-11-10","DGIK"
83,83,80,83,17110700,"2023-11-13","DGIK"
83,83,80,82,22067600,"2023-11-14","DGIK"
82,83,81,83,12397300,"2023-11-15","DGIK"
83,84,82,84,27979000,"2023-11-16","DGIK"
84,84,82,83,22018700,"2023-11-17","DGIK"
83,83,80,82,16682300,"2023-11-20","DGIK"
82,83,81,83,9785400,"2023-11-21","DGIK"
83,83,81,83,8245800,"2023-11-22","DGIK"
82,83,81,82,25168500,"2023-11-23","DGIK"
82,83,81,82,25388500,"2023-11-24","DGIK"
82,82,80,82,12820100,"2023-11-27","DGIK"
82,82,80,82,8089700,"2023-11-28","DGIK"
81,82,80,81,8024200,"2023-11-29","DGIK"
80,84,80,83,34273600,"2023-11-30","DGIK"
83,83,81,83,31141400,"2023-12-01","DGIK"
83,85,82,85,18651800,"2023-12-04","DGIK"
85,96,85,92,51288700,"2023-12-05","DGIK"
92,92,86,88,13245800,"2023-12-06","DGIK"
88,89,83,85,30443600,"2023-12-07","DGIK"
85,88,83,87,34142400,"2023-12-08","DGIK"
87,88,85,86,13949400,"2023-12-11","DGIK"
86,88,84,88,15090700,"2023-12-12","DGIK"
88,91,88,90,25655500,"2023-12-13","DGIK"
90,90,87,90,13695100,"2023-12-14","DGIK"
89,91,89,90,24256300,"2023-12-15","DGIK"
90,90,87,88,14346700,"2023-12-18","DGIK"
88,94,88,94,22426600,"2023-12-19","DGIK"
94,96,92,95,16773200,"2023-12-20","DGIK"
95,95,91,93,23703300,"2023-12-21","DGIK"
93,95,92,94,23335200,"2023-12-22","DGIK"
93,96,93,94,16539100,"2023-12-27","DGIK"
94,96,93,96,15054300,"2023-12-28","DGIK"
96,98,94,96,16667600,"2023-12-29","DGIK"
96,99,94,97,14176300,"2024-01-02","DGIK"
97,97,91,92,12270600,"2024-01-03","DGIK"
92,93,89,92,23788400,"2024-01-04","DGIK"
92,93,91,92,20135300,"2024-01-05","DGIK"
92,94,90,93,12330600,"2024-01-08","DGIK"
93,93,90,91,6978500,"2024-01-09","DGIK"
91,92,89,91,11157400,"2024-01-10","DGIK"
90,91,87,91,20310400,"2024-01-11","DGIK"
91,91,89,90,16055700,"2024-01-12","DGIK"
90,91,89,90,8943900,"2024-01-15","DGIK"
90,92,89,91,13436000,"2024-01-16","DGIK"
90,91,89,90,8934700,"2024-01-17","DGIK"
90,93,89,92,23824000,"2024-01-18","DGIK"
92,92,89,91,17118100,"2024-01-19","DGIK"
91,91,89,90,6673400,"2024-01-22","DGIK"
90,91,89,90,6346700,"2024-01-23","DGIK"
90,92,89,89,7758300,"2024-01-24","DGIK"
89,94,88,92,19907800,"2024-01-25","DGIK"
92,92,90,90,14691200,"2024-01-26","DGIK"
90,91,88,89,10474700,"2024-01-29","DGIK"
88,91,88,90,11645600,"2024-01-30","DGIK"
90,92,90,90,7809800,"2024-01-31","DGIK"
89,91,88,89,10055600,"2024-02-01","DGIK"
89,91,88,89,17762300,"2024-02-02","DGIK"
88,92,88,89,17595200,"2024-02-05","DGIK"
89,91,88,91,7371500,"2024-02-06","DGIK"
91,91,89,89,4898500,"2024-02-07","DGIK"
88,89,87,88,7941000,"2024-02-12","DGIK"
88,91,86,90,10259900,"2024-02-13","DGIK"
90,102,89,96,37841600,"2024-02-15","DGIK"
96,97,91,95,20063300,"2024-02-16","DGIK"
95,95,89,91,9470700,"2024-02-19","DGIK"
91,93,90,93,14487800,"2024-02-20","DGIK"
92,93,90,91,5623300,"2024-02-21","DGIK"
91,94,89,92,9710000,"2024-02-22","DGIK"
92,92,91,92,5626300,"2024-02-23","DGIK"
92,93,87,91,22383200,"2024-02-26","DGIK"
87,91,87,91,14540400,"2024-02-27","DGIK"
91,100,90,96,18645600,"2024-02-28","DGIK"
96,97,94,95,12862500,"2024-02-29","DGIK"
94,99,94,94,8160500,"2024-03-01","DGIK"
94,95,92,93,17781700,"2024-03-04","DGIK"
93,98,92,94,19465800,"2024-03-05","DGIK"
95,96,92,94,7377100,"2024-03-06","DGIK"
94,94,91,94,6129600,"2024-03-07","DGIK"
94,95,92,94,8207200,"2024-03-08","DGIK"
93,95,89,94,24749300,"2024-03-13","DGIK"
94,95,92,94,19480000,"2024-03-14","DGIK"
94,97,91,95,9372700,"2024-03-15","DGIK"
95,97,91,94,11432500,"2024-03-18","DGIK"
94,95,93,95,8927900,"2024-03-19","DGIK"
95,96,94,94,6983000,"2024-03-20","DGIK"
93,95,93,94,16094100,"2024-03-21","DGIK"
93,95,93,94,5076100,"2024-03-22","DGIK"
94,94,93,94,16073900,"2024-03-25","DGIK"
95,95,92,94,7540700,"2024-03-26","DGIK"
93,95,92,93,5115900,"2024-03-27","DGIK"
93,94,92,94,3342000,"2024-03-28","DGIK"
93,94,92,93,13783800,"2024-04-01","DGIK"
93,94,92,93,17028300,"2024-04-02","DGIK"
93,94,92,92,4895000,"2024-04-03","DGIK"
92,93,90,92,7563600,"2024-04-04","DGIK"
92,93,92,92,6346600,"2024-04-05","DGIK"
91,92,90,91,11889300,"2024-04-16","DGIK"
90,91,90,91,10902800,"2024-04-17","DGIK"
91,92,89,89,7352500,"2024-04-18","DGIK"
89,90,81,86,11986100,"2024-04-19","DGIK"
86,88,86,87,6836200,"2024-04-22","DGIK"
87,89,86,87,4729100,"2024-04-23","DGIK"
88,90,87,88,16369300,"2024-04-24","DGIK"
89,89,88,88,12620200,"2024-04-25","DGIK"
80,88,80,86,4387800,"2024-04-26","DGIK"
86,87,85,87,6624100,"2024-04-29","DGIK"
86,89,85,87,8525600,"2024-04-30","DGIK"
87,88,85,88,14749800,"2024-05-02","DGIK"
89,89,85,87,6329700,"2024-05-03","DGIK"
88,90,85,90,7781200,"2024-05-06","DGIK"
90,90,87,87,15486900,"2024-05-07","DGIK"
87,88,85,86,4877300,"2024-05-08","DGIK"
86,87,85,86,4850300,"2024-05-13","DGIK"
85,86,84,84,5739300,"2024-05-14","DGIK"
84,87,83,85,14808900,"2024-05-15","DGIK"
85,87,84,87,14369500,"2024-05-16","DGIK"
87,89,85,88,7781300,"2024-05-17","DGIK"
88,88,86,87,4759600,"2024-05-20","DGIK"
87,90,86,89,7214800,"2024-05-21","DGIK"
89,90,88,88,14529800,"2024-05-22","DGIK"
88,88,87,88,3398100,"2024-05-27","DGIK"
88,90,87,90,13926300,"2024-05-28","DGIK"
89,90,88,89,4766700,"2024-05-29","DGIK"
90,90,87,89,3736700,"2024-05-30","DGIK"
89,89,85,87,6717900,"2024-05-31","DGIK"
87,89,86,88,5811800,"2024-06-03","DGIK"
89,92,88,91,16608900,"2024-06-04","DGIK"
91,91,89,90,13801400,"2024-06-05","DGIK"
90,93,89,90,4922600,"2024-06-06","DGIK"
90,90,88,89,4881900,"2024-06-07","DGIK"
90,90,87,88,4676300,"2024-06-10","DGIK"
88,89,88,88,3130600,"2024-06-11","DGIK"
88,93,88,93,16907200,"2024-06-12","DGIK"
94,94,90,90,14096200,"2024-06-13","DGIK"
90,90,89,90,4274700,"2024-06-14","DGIK"
89,90,87,89,6127800,"2024-06-19","DGIK"
89,91,88,89,4840200,"2024-06-20","DGIK"
90,90,88,90,15235300,"2024-06-21","DGIK"
90,90,88,89,14209000,"2024-06-24","DGIK"
89,89,87,89,3937100,"2024-06-25","DGIK"
89,90,88,89,3505100,"2024-06-26","DGIK"
89,89,88,89,3886800,"2024-06-27","DGIK"
88,89,88,89,12281000,"2024-06-28","DGIK"
89,89,88,88,3768200,"2024-07-01","DGIK"
88,89,87,88,13545100,"2024-07-02","DGIK"
87,89,87,88,6116800,"2024-07-03","DGIK"
88,90,87,88,4009900,"2024-07-04","DGIK"
89,89,87,88,6595300,"2024-07-05","DGIK"
88,91,88,90,20096000,"2024-07-08","DGIK"
91,92,87,89,17466200,"2024-07-09","DGIK"
90,90,88,89,3659200,"2024-07-10","DGIK"
89,89,87,88,3512400,"2024-07-11","DGIK"
88,89,87,88,4244900,"2024-07-12","DGIK"
88,89,86,87,15483200,"2024-07-15","DGIK"
87,88,86,87,17518600,"2024-07-16","DGIK"
87,88,86,88,4207200,"2024-07-17","DGIK"
88,88,86,87,2507700,"2024-07-18","DGIK"
87,87,86,86,2883300,"2024-07-19","DGIK"
86,88,85,86,17390300,"2024-07-22","DGIK"
87,87,85,86,16013200,"2024-07-23","DGIK"
86,88,85,87,5732200,"2024-07-24","DGIK"
87,87,85,86,4596000,"2024-07-25","DGIK"
86,87,85,86,2696700,"2024-07-26","DGIK"
86,87,85,86,15379000,"2024-07-29","DGIK"
86,87,85,86,13982500,"2024-07-30","DGIK"
86,87,85,87,2050100,"2024-07-31","DGIK"
86,87,86,86,612800,"2024-08-01","DGIK"
86,87,85,86,5537400,"2024-08-02","DGIK"
86,87,82,84,19433000,"2024-08-05","DGIK"
84,85,83,85,15475200,"2024-08-06","DGIK"
85,86,84,86,6111700,"2024-08-07","DGIK"
86,86,84,85,5295300,"2024-08-08","DGIK"
85,87,85,86,5814600,"2024-08-09","DGIK"
86,88,85,86,16726100,"2024-08-12","DGIK"
86,91,86,88,20894800,"2024-08-13","DGIK"
89,89,86,87,4543400,"2024-08-14","DGIK"
87,100,86,91,27510200,"2024-08-15","DGIK"
92,92,88,89,5574800,"2024-08-16","DGIK"
89,90,87,87,16371000,"2024-08-19","DGIK"
87,90,87,88,14810600,"2024-08-20","DGIK"
89,90,84,88,15218700,"2024-08-21","DGIK"
89,89,85,86,3575400,"2024-08-22","DGIK"
86,88,85,85,5897800,"2024-08-23","DGIK"
85,88,85,86,17846700,"2024-08-26","DGIK"
86,87,84,85,16630400,"2024-08-27","DGIK"
85,86,85,85,3474100,"2024-08-28","DGIK"
86,86,83,84,5673200,"2024-08-29","DGIK"
84,85,83,84,4623100,"2024-08-30","DGIK"
83,85,82,84,17271800,"2024-09-02","DGIK"
85,86,84,85,17878000,"2024-09-03","DGIK"
85,86,84,85,2705400,"2024-09-04","DGIK"
85,86,84,86,2917000,"2024-09-05","DGIK"
86,87,84,85,5244200,"2024-09-06","DGIK"
85,86,84,86,17995800,"2024-09-09","DGIK"
86,87,84,84,17112100,"2024-09-10","DGIK"
84,86,84,86,3667000,"2024-09-11","DGIK"
85,86,84,86,4167700,"2024-09-12","DGIK"
86,86,84,85,2769000,"2024-09-13","DGIK"
85,86,84,85,16158700,"2024-09-17","DGIK"
86,86,85,86,13340600,"2024-09-18","DGIK"
86,87,85,87,3402600,"2024-09-19","DGIK"
87,87,85,86,3745600,"2024-09-20","DGIK"
86,86,84,85,2571400,"2024-09-23","DGIK"
85,87,84,86,14084700,"2024-09-24","DGIK"
86,87,85,86,15103700,"2024-09-25","DGIK"
87,87,84,85,3751500,"2024-09-26","DGIK"
86,86,85,86,554300,"2024-09-27","DGIK"
85,86,85,85,910300,"2024-09-30","DGIK"
86,86,85,85,16038300,"2024-10-01","DGIK"
85,86,85,85,14617400,"2024-10-02","DGIK"
85,86,85,85,550700,"2024-10-03","DGIK"
85,86,83,85,4702600,"2024-10-04","DGIK"
85,86,84,85,2703800,"2024-10-07","DGIK"
85,87,85,86,15799200,"2024-10-08","DGIK"
86,86,85,86,15436300,"2024-10-09","DGIK"
86,86,84,86,6167600,"2024-10-10","DGIK"
85,86,85,86,557000,"2024-10-11","DGIK"
86,86,85,85,1347900,"2024-10-14","DGIK"
86,86,85,86,14283100,"2024-10-15","DGIK"
86,86,84,85,15539900,"2024-10-16","DGIK"
86,86,84,85,3596500,"2024-10-17","DGIK"
85,87,85,85,5052200,"2024-10-18","DGIK"
85,86,84,85,3328700,"2024-10-21","DGIK"
85,87,85,87,16259100,"2024-10-22","DGIK"
87,87,85,85,16084800,"2024-10-23","DGIK"
86,86,84,86,2900100,"2024-10-24","DGIK"
86,88,85,87,4930000,"2024-10-25","DGIK"
86,87,84,86,3665700,"2024-10-28","DGIK"
85,86,84,85,16432400,"2024-10-29","DGIK"
86,86,84,86,16642400,"2024-10-30","DGIK"
86,86,85,85,2401600,"2024-10-31","DGIK"
86,86,85,85,3004400,"2024-11-01","DGIK"