"Open","High","Low","Close","Volume","Date","Emiten"
456,456,456,456,0,"2007-01-02","DLTA"
456,456,456,456,0,"2007-01-03","DLTA"
456,456,456,456,0,"2007-01-04","DLTA"
456,456,456,456,0,"2007-01-05","DLTA"
456,456,456,456,0,"2007-01-08","DLTA"
456,456,456,456,0,"2007-01-09","DLTA"
456,456,456,456,0,"2007-01-10","DLTA"
456,456,456,456,0,"2007-01-11","DLTA"
456,456,456,456,50,"2007-01-12","DLTA"
456,456,456,456,50,"2007-01-15","DLTA"
456,456,456,456,50,"2007-01-16","DLTA"
456,456,456,456,50,"2007-01-17","DLTA"
456,456,456,456,50,"2007-01-18","DLTA"
456,456,456,456,50,"2007-01-19","DLTA"
456,456,456,456,0,"2007-01-22","DLTA"
456,456,456,456,0,"2007-01-23","DLTA"
456,456,456,456,0,"2007-01-24","DLTA"
460,460,440,460,200,"2007-01-25","DLTA"
460,460,460,460,0,"2007-01-26","DLTA"
460,460,460,460,100,"2007-01-29","DLTA"
460,460,460,460,150,"2007-01-30","DLTA"
460,546,430,546,125000,"2007-01-31","DLTA"
546,546,546,546,100,"2007-02-01","DLTA"
546,546,546,546,150,"2007-02-02","DLTA"
546,546,546,546,0,"2007-02-05","DLTA"
546,546,546,546,150,"2007-02-06","DLTA"
546,546,546,546,150,"2007-02-07","DLTA"
546,546,546,546,150,"2007-02-08","DLTA"
546,546,546,546,0,"2007-02-09","DLTA"
546,546,546,546,0,"2007-02-12","DLTA"
546,546,546,546,0,"2007-02-13","DLTA"
546,546,546,546,150,"2007-02-14","DLTA"
546,546,546,546,150,"2007-02-15","DLTA"
546,546,546,546,0,"2007-02-16","DLTA"
546,546,546,546,150,"2007-02-19","DLTA"
546,546,546,546,0,"2007-02-20","DLTA"
546,546,546,546,150,"2007-02-21","DLTA"
546,546,546,546,100,"2007-02-22","DLTA"
546,546,546,546,150,"2007-02-23","DLTA"
546,546,546,546,150,"2007-02-26","DLTA"
546,546,546,546,150,"2007-02-27","DLTA"
546,546,546,546,0,"2007-02-28","DLTA"
546,546,546,546,0,"2007-03-01","DLTA"
546,546,546,546,150,"2007-03-02","DLTA"
546,546,546,546,150,"2007-03-05","DLTA"
546,546,546,546,150,"2007-03-06","DLTA"
546,546,546,546,0,"2007-03-07","DLTA"
546,546,546,546,0,"2007-03-08","DLTA"
546,546,546,546,150,"2007-03-09","DLTA"
546,546,546,546,150,"2007-03-12","DLTA"
546,546,546,546,150,"2007-03-13","DLTA"
546,546,546,546,150,"2007-03-14","DLTA"
546,546,546,546,150,"2007-03-15","DLTA"
546,546,546,546,150,"2007-03-16","DLTA"
546,546,546,546,150,"2007-03-20","DLTA"
546,546,546,546,150,"2007-03-21","DLTA"
546,546,546,546,150,"2007-03-22","DLTA"
546,546,546,546,150,"2007-03-23","DLTA"
546,546,546,546,150,"2007-03-26","DLTA"
546,546,546,546,150,"2007-03-27","DLTA"
546,546,546,546,150,"2007-03-28","DLTA"
546,546,546,546,100,"2007-03-29","DLTA"
546,546,546,546,0,"2007-03-30","DLTA"
546,546,546,546,150,"2007-04-02","DLTA"
546,546,546,546,150,"2007-04-03","DLTA"
546,546,546,546,0,"2007-04-04","DLTA"
546,546,546,546,150,"2007-04-05","DLTA"
546,546,546,546,150,"2007-04-09","DLTA"
546,546,546,546,150,"2007-04-10","DLTA"
546,546,546,546,150,"2007-04-11","DLTA"
546,546,546,546,150,"2007-04-12","DLTA"
546,546,546,546,150,"2007-04-13","DLTA"
546,546,546,546,0,"2007-04-16","DLTA"
546,546,546,546,150,"2007-04-17","DLTA"
546,546,546,546,150,"2007-04-18","DLTA"
546,546,546,546,150,"2007-04-19","DLTA"
546,546,546,546,0,"2007-04-20","DLTA"
546,546,546,546,150,"2007-04-23","DLTA"
546,546,546,546,150,"2007-04-24","DLTA"
546,546,546,546,150,"2007-04-25","DLTA"
546,546,546,546,150,"2007-04-26","DLTA"
546,546,546,546,150,"2007-04-27","DLTA"
546,546,546,546,150,"2007-04-30","DLTA"
546,546,546,546,150,"2007-05-01","DLTA"
546,546,546,546,150,"2007-05-02","DLTA"
546,546,546,546,150,"2007-05-03","DLTA"
546,546,546,546,150,"2007-05-04","DLTA"
546,546,546,546,100,"2007-05-07","DLTA"
546,546,546,546,150,"2007-05-08","DLTA"
546,546,546,546,0,"2007-05-09","DLTA"
486,486,486,486,50000,"2007-05-10","DLTA"
486,486,486,486,0,"2007-05-11","DLTA"
486,486,486,486,0,"2007-05-14","DLTA"
486,486,486,486,0,"2007-05-15","DLTA"
486,486,486,486,0,"2007-05-16","DLTA"
486,486,486,486,0,"2007-05-21","DLTA"
486,486,486,486,0,"2007-05-22","DLTA"
486,486,486,486,0,"2007-05-23","DLTA"
486,486,486,486,0,"2007-05-24","DLTA"
486,486,486,486,0,"2007-05-25","DLTA"
486,486,486,486,0,"2007-05-28","DLTA"
486,486,486,486,0,"2007-05-29","DLTA"
486,486,486,486,125000,"2007-05-30","DLTA"
486,486,486,486,0,"2007-05-31","DLTA"
446,446,446,446,125000,"2007-06-04","DLTA"
446,446,446,446,0,"2007-06-05","DLTA"
446,446,446,446,0,"2007-06-06","DLTA"
446,446,446,446,0,"2007-06-07","DLTA"
446,446,446,446,0,"2007-06-08","DLTA"
446,446,446,446,0,"2007-06-11","DLTA"
446,446,446,446,0,"2007-06-12","DLTA"
446,446,446,446,0,"2007-06-13","DLTA"
446,446,446,446,0,"2007-06-14","DLTA"
446,446,446,446,0,"2007-06-15","DLTA"
446,446,446,446,0,"2007-06-18","DLTA"
446,446,446,446,0,"2007-06-19","DLTA"
446,446,446,446,0,"2007-06-20","DLTA"
446,446,446,446,0,"2007-06-21","DLTA"
446,446,446,446,0,"2007-06-22","DLTA"
446,446,446,446,0,"2007-06-25","DLTA"
446,446,446,446,100,"2007-06-26","DLTA"
446,446,446,446,0,"2007-06-27","DLTA"
446,446,446,446,0,"2007-06-28","DLTA"
500,500,500,500,25000,"2007-06-29","DLTA"
500,500,500,500,150,"2007-07-02","DLTA"
500,500,500,500,150,"2007-07-03","DLTA"
500,500,500,500,0,"2007-07-04","DLTA"
500,500,500,500,100,"2007-07-05","DLTA"
500,500,500,500,100,"2007-07-06","DLTA"
500,500,500,500,100,"2007-07-09","DLTA"
500,500,500,500,100,"2007-07-10","DLTA"
500,500,500,500,100,"2007-07-11","DLTA"
500,500,500,500,0,"2007-07-12","DLTA"
500,500,500,500,0,"2007-07-13","DLTA"
420,420,420,420,375000,"2007-07-16","DLTA"
460,460,420,420,3e+05,"2007-07-17","DLTA"
420,420,420,420,50,"2007-07-18","DLTA"
400,420,400,400,200,"2007-07-19","DLTA"
400,400,400,400,100,"2007-07-20","DLTA"
400,400,400,400,0,"2007-07-23","DLTA"
400,400,400,400,0,"2007-07-24","DLTA"
400,400,400,400,0,"2007-07-25","DLTA"
400,400,400,400,0,"2007-07-26","DLTA"
400,400,400,400,0,"2007-07-27","DLTA"
400,400,400,400,0,"2007-07-30","DLTA"
400,400,400,400,0,"2007-07-31","DLTA"
400,400,400,400,100,"2007-08-01","DLTA"
400,400,400,400,1e+05,"2007-08-02","DLTA"
400,400,400,400,0,"2007-08-03","DLTA"
400,400,400,400,0,"2007-08-06","DLTA"
400,400,400,400,100,"2007-08-07","DLTA"
400,400,400,400,100,"2007-08-08","DLTA"
400,400,400,400,0,"2007-08-09","DLTA"
400,400,400,400,100,"2007-08-10","DLTA"
400,400,400,400,0,"2007-08-13","DLTA"
400,400,400,400,0,"2007-08-14","DLTA"
400,400,400,400,100,"2007-08-15","DLTA"
400,400,400,400,0,"2007-08-16","DLTA"
400,400,400,400,100,"2007-08-20","DLTA"
400,400,400,400,100,"2007-08-21","DLTA"
400,400,400,400,100,"2007-08-22","DLTA"
400,400,400,400,100,"2007-08-23","DLTA"
400,400,400,400,100,"2007-08-24","DLTA"
400,400,400,400,100,"2007-08-27","DLTA"
400,400,400,400,100,"2007-08-28","DLTA"
364,364,364,364,50000,"2007-08-29","DLTA"
364,364,364,364,50,"2007-08-30","DLTA"
364,364,364,364,150,"2007-08-31","DLTA"
364,364,364,364,150,"2007-09-03","DLTA"
364,364,364,364,0,"2007-09-04","DLTA"
364,364,364,364,0,"2007-09-05","DLTA"
364,364,364,364,0,"2007-09-06","DLTA"
364,364,364,364,0,"2007-09-07","DLTA"
364,364,364,364,0,"2007-09-10","DLTA"
364,364,364,364,100,"2007-09-11","DLTA"
364,364,364,364,0,"2007-09-12","DLTA"
364,364,364,364,0,"2007-09-13","DLTA"
364,364,364,364,0,"2007-09-14","DLTA"
364,364,364,364,100,"2007-09-17","DLTA"
364,364,364,364,0,"2007-09-18","DLTA"
364,364,364,364,0,"2007-09-19","DLTA"
364,364,364,364,0,"2007-09-20","DLTA"
364,364,364,364,0,"2007-09-21","DLTA"
364,364,364,364,0,"2007-09-24","DLTA"
364,364,364,364,0,"2007-09-25","DLTA"
364,364,364,364,0,"2007-09-26","DLTA"
364,364,364,364,0,"2007-09-27","DLTA"
364,364,364,364,0,"2007-09-28","DLTA"
364,364,364,364,0,"2007-10-01","DLTA"
364,364,364,364,0,"2007-10-02","DLTA"
364,364,364,364,0,"2007-10-03","DLTA"
364,364,364,364,0,"2007-10-04","DLTA"
364,364,364,364,0,"2007-10-05","DLTA"
364,364,364,364,0,"2007-10-08","DLTA"
364,364,364,364,0,"2007-10-09","DLTA"
364,364,364,364,0,"2007-10-10","DLTA"
400,400,400,400,25000,"2007-10-11","DLTA"
400,400,400,400,0,"2007-10-17","DLTA"
400,400,400,400,0,"2007-10-18","DLTA"
400,400,400,400,0,"2007-10-19","DLTA"
400,400,400,400,0,"2007-10-22","DLTA"
400,400,400,400,0,"2007-10-23","DLTA"
400,400,400,400,0,"2007-10-24","DLTA"
400,400,400,400,0,"2007-10-25","DLTA"
400,400,400,400,0,"2007-10-26","DLTA"
400,400,400,400,0,"2007-10-29","DLTA"
400,400,400,400,100,"2007-10-30","DLTA"
400,400,400,400,0,"2007-10-31","DLTA"
400,400,400,400,0,"2007-11-01","DLTA"
400,400,400,400,100,"2007-11-02","DLTA"
400,400,400,400,0,"2007-11-05","DLTA"
400,400,400,400,0,"2007-11-06","DLTA"
400,400,400,400,0,"2007-11-07","DLTA"
400,400,400,400,0,"2007-11-08","DLTA"
400,400,400,400,0,"2007-11-09","DLTA"
400,400,400,400,0,"2007-11-12","DLTA"
320,320,320,320,25000,"2007-11-13","DLTA"
320,320,320,320,0,"2007-11-14","DLTA"
320,320,320,320,0,"2007-11-15","DLTA"
320,320,320,320,0,"2007-11-16","DLTA"
320,320,320,320,0,"2007-11-19","DLTA"
320,320,320,320,0,"2007-11-20","DLTA"
320,320,320,320,0,"2007-11-21","DLTA"
320,320,320,320,0,"2007-11-22","DLTA"
320,320,320,320,0,"2007-11-23","DLTA"
320,320,320,320,0,"2007-11-26","DLTA"
320,320,320,320,0,"2007-11-27","DLTA"
320,320,320,320,0,"2007-11-28","DLTA"
320,320,320,320,0,"2007-11-29","DLTA"
320,320,320,320,0,"2007-11-30","DLTA"
320,320,320,320,0,"2007-12-03","DLTA"
320,320,320,320,0,"2007-12-04","DLTA"
320,320,320,320,0,"2007-12-05","DLTA"
320,320,320,320,0,"2007-12-06","DLTA"
320,320,320,320,0,"2007-12-07","DLTA"
320,320,320,320,0,"2007-12-10","DLTA"
320,320,320,320,0,"2007-12-11","DLTA"
320,320,320,320,0,"2007-12-12","DLTA"
320,320,320,320,0,"2007-12-13","DLTA"
320,320,320,320,0,"2007-12-14","DLTA"
320,320,320,320,0,"2007-12-17","DLTA"
320,320,320,320,0,"2007-12-18","DLTA"
320,320,320,320,0,"2007-12-19","DLTA"
320,320,320,320,0,"2007-12-26","DLTA"
320,320,320,320,0,"2007-12-27","DLTA"
320,320,320,320,0,"2007-12-28","DLTA"
320,320,320,320,0,"2007-12-31","DLTA"
320,320,320,320,0,"2008-01-02","DLTA"
320,320,320,320,0,"2008-01-03","DLTA"
320,320,320,320,0,"2008-01-04","DLTA"
320,320,320,320,0,"2008-01-07","DLTA"
320,320,320,320,0,"2008-01-08","DLTA"
320,320,320,320,0,"2008-01-09","DLTA"
320,320,320,320,50,"2008-01-14","DLTA"
320,320,320,320,150,"2008-01-15","DLTA"
320,320,320,320,150,"2008-01-16","DLTA"
320,320,320,320,150,"2008-01-17","DLTA"
320,320,320,320,0,"2008-01-18","DLTA"
320,320,320,320,0,"2008-01-21","DLTA"
320,320,320,320,0,"2008-01-22","DLTA"
320,320,320,320,0,"2008-01-23","DLTA"
320,320,320,320,0,"2008-01-24","DLTA"
320,320,320,320,0,"2008-01-25","DLTA"
320,320,320,320,0,"2008-01-28","DLTA"
320,320,320,320,0,"2008-01-29","DLTA"
320,320,320,320,0,"2008-01-30","DLTA"
320,320,320,320,0,"2008-01-31","DLTA"
320,320,320,320,100,"2008-02-01","DLTA"
320,320,320,320,0,"2008-02-04","DLTA"
320,320,320,320,0,"2008-02-05","DLTA"
320,320,320,320,0,"2008-02-06","DLTA"
320,320,320,320,0,"2008-02-11","DLTA"
320,320,320,320,0,"2008-02-12","DLTA"
320,320,320,320,0,"2008-02-13","DLTA"
320,320,320,320,0,"2008-02-14","DLTA"
320,320,320,320,0,"2008-02-15","DLTA"
320,320,320,320,0,"2008-02-18","DLTA"
320,320,320,320,0,"2008-02-19","DLTA"
320,320,320,320,150000,"2008-02-20","DLTA"
320,320,320,320,0,"2008-02-21","DLTA"
320,320,320,320,0,"2008-02-22","DLTA"
320,320,320,320,0,"2008-02-25","DLTA"
320,320,320,320,150,"2008-02-26","DLTA"
320,320,320,320,0,"2008-02-27","DLTA"
320,320,320,320,0,"2008-02-28","DLTA"
320,320,320,320,0,"2008-02-29","DLTA"
320,320,320,320,0,"2008-03-03","DLTA"
320,320,320,320,0,"2008-03-04","DLTA"
320,320,320,320,0,"2008-03-05","DLTA"
320,320,320,320,0,"2008-03-06","DLTA"
320,320,320,320,0,"2008-03-10","DLTA"
320,320,320,320,0,"2008-03-11","DLTA"
320,320,320,320,0,"2008-03-12","DLTA"
320,320,320,320,0,"2008-03-13","DLTA"
320,320,320,320,0,"2008-03-14","DLTA"
320,320,320,320,0,"2008-03-17","DLTA"
320,320,320,320,0,"2008-03-18","DLTA"
320,320,320,320,0,"2008-03-19","DLTA"
320,320,320,320,0,"2008-03-24","DLTA"
320,320,320,320,0,"2008-03-25","DLTA"
320,320,320,320,0,"2008-03-26","DLTA"
320,320,320,320,0,"2008-03-27","DLTA"
320,320,320,320,0,"2008-03-28","DLTA"
320,320,320,320,0,"2008-03-31","DLTA"
320,320,320,320,0,"2008-04-01","DLTA"
320,320,320,320,0,"2008-04-02","DLTA"
320,320,320,320,0,"2008-04-03","DLTA"
320,320,320,320,0,"2008-04-04","DLTA"
320,320,320,320,0,"2008-04-07","DLTA"
320,320,320,320,0,"2008-04-08","DLTA"
320,320,320,320,0,"2008-04-09","DLTA"
320,320,320,320,0,"2008-04-10","DLTA"
320,320,320,320,0,"2008-04-11","DLTA"
320,320,320,320,0,"2008-04-14","DLTA"
320,320,320,320,100,"2008-04-15","DLTA"
320,320,320,320,75000,"2008-04-16","DLTA"
320,320,320,320,0,"2008-04-17","DLTA"
320,320,320,320,0,"2008-04-18","DLTA"
320,320,320,320,0,"2008-04-21","DLTA"
320,320,320,320,0,"2008-04-22","DLTA"
320,320,320,320,0,"2008-04-23","DLTA"
320,320,320,320,0,"2008-04-24","DLTA"
320,320,320,320,50,"2008-04-25","DLTA"
320,320,320,320,100,"2008-04-28","DLTA"
320,320,320,320,0,"2008-04-29","DLTA"
360,360,360,360,75000,"2008-04-30","DLTA"
328,344,320,320,3750000,"2008-05-05","DLTA"
332,340,332,340,175000,"2008-05-06","DLTA"
340,340,340,340,0,"2008-05-07","DLTA"
340,340,340,340,1e+05,"2008-05-08","DLTA"
340,340,340,340,0,"2008-05-09","DLTA"
340,340,340,340,25000,"2008-05-12","DLTA"
340,340,340,340,0,"2008-05-13","DLTA"
360,360,360,360,2e+05,"2008-05-14","DLTA"
370,370,360,370,1e+05,"2008-05-15","DLTA"
380,390,380,390,75000,"2008-05-16","DLTA"
440,440,440,440,50000,"2008-05-21","DLTA"
440,440,440,440,0,"2008-05-22","DLTA"
440,440,440,440,0,"2008-05-23","DLTA"
420,430,420,430,1e+05,"2008-05-26","DLTA"
420,430,420,430,275000,"2008-05-27","DLTA"
400,400,400,400,50000,"2008-05-28","DLTA"
400,400,400,400,0,"2008-05-29","DLTA"
400,400,400,400,0,"2008-05-30","DLTA"
400,400,400,400,0,"2008-06-02","DLTA"
400,400,400,400,0,"2008-06-03","DLTA"
440,440,440,440,25000,"2008-06-04","DLTA"
440,440,440,440,100,"2008-06-05","DLTA"
440,440,440,440,100,"2008-06-06","DLTA"
440,440,440,440,100,"2008-06-09","DLTA"
440,440,440,440,100,"2008-06-10","DLTA"
440,440,440,440,100,"2008-06-11","DLTA"
440,440,440,440,100,"2008-06-12","DLTA"
440,440,440,440,100,"2008-06-13","DLTA"
440,440,440,440,100,"2008-06-16","DLTA"
440,440,440,440,100,"2008-06-17","DLTA"
440,440,440,440,100,"2008-06-18","DLTA"
440,440,440,440,150,"2008-06-19","DLTA"
440,440,440,440,150,"2008-06-20","DLTA"
440,440,440,440,100,"2008-06-23","DLTA"
440,440,440,440,150,"2008-06-24","DLTA"
440,440,440,440,150,"2008-06-25","DLTA"
440,440,440,440,150,"2008-06-26","DLTA"
440,440,440,440,150,"2008-06-27","DLTA"
440,440,440,440,0,"2008-06-30","DLTA"
440,440,440,440,150,"2008-07-01","DLTA"
440,440,440,440,150,"2008-07-02","DLTA"
440,440,440,440,150,"2008-07-03","DLTA"
440,440,440,440,100,"2008-07-04","DLTA"
440,440,440,440,150,"2008-07-07","DLTA"
440,440,440,440,0,"2008-07-08","DLTA"
440,440,440,440,100,"2008-07-09","DLTA"
440,440,440,440,0,"2008-07-10","DLTA"
440,440,440,440,150,"2008-07-11","DLTA"
440,440,440,440,0,"2008-07-14","DLTA"
440,440,440,440,100,"2008-07-15","DLTA"
440,440,440,440,100,"2008-07-16","DLTA"
440,440,440,440,100,"2008-07-17","DLTA"
440,440,440,440,100,"2008-07-18","DLTA"
440,440,440,440,0,"2008-07-21","DLTA"
440,440,440,440,100,"2008-07-22","DLTA"
440,440,440,440,100,"2008-07-23","DLTA"
440,440,440,440,100,"2008-07-24","DLTA"
440,440,440,440,100,"2008-07-25","DLTA"
440,440,440,440,100,"2008-07-28","DLTA"
440,440,440,440,100,"2008-07-29","DLTA"
500,500,500,500,50000,"2008-07-31","DLTA"
500,500,500,500,100,"2008-08-01","DLTA"
420,420,420,420,125000,"2008-08-04","DLTA"
420,420,420,420,150,"2008-08-05","DLTA"
420,420,420,420,50,"2008-08-06","DLTA"
420,420,420,420,150,"2008-08-07","DLTA"
420,420,420,420,150,"2008-08-08","DLTA"
400,400,400,400,50000,"2008-08-11","DLTA"
400,400,400,400,75000,"2008-08-12","DLTA"
400,400,400,400,0,"2008-08-13","DLTA"
400,400,400,400,0,"2008-08-14","DLTA"
400,400,400,400,100,"2008-08-15","DLTA"
400,400,400,400,0,"2008-08-19","DLTA"
400,400,400,400,150,"2008-08-20","DLTA"
400,400,400,400,50,"2008-08-21","DLTA"
460,460,440,460,200,"2008-08-22","DLTA"
460,460,410,410,5e+05,"2008-08-25","DLTA"
400,410,400,400,200,"2008-08-26","DLTA"
400,400,400,400,3e+05,"2008-08-27","DLTA"
400,410,400,400,200,"2008-08-28","DLTA"
400,400,400,400,100,"2008-08-29","DLTA"
400,400,400,400,150,"2008-09-01","DLTA"
410,410,410,410,25000,"2008-09-02","DLTA"
410,410,410,410,0,"2008-09-03","DLTA"
410,410,410,410,50,"2008-09-04","DLTA"
410,410,410,410,150,"2008-09-05","DLTA"
410,410,410,410,100,"2008-09-08","DLTA"
410,410,410,410,100,"2008-09-09","DLTA"
410,410,410,410,125000,"2008-09-10","DLTA"
410,410,410,410,0,"2008-09-11","DLTA"
410,410,410,410,0,"2008-09-12","DLTA"
410,410,410,410,100,"2008-09-15","DLTA"
410,410,410,410,0,"2008-09-16","DLTA"
410,410,410,410,0,"2008-09-17","DLTA"
410,410,410,410,0,"2008-09-18","DLTA"
410,410,410,410,0,"2008-09-19","DLTA"
410,410,410,410,0,"2008-09-22","DLTA"
410,410,410,410,0,"2008-09-23","DLTA"
410,410,410,410,0,"2008-09-24","DLTA"
410,410,410,410,0,"2008-09-25","DLTA"
410,410,410,410,0,"2008-09-26","DLTA"
410,410,410,410,0,"2008-10-06","DLTA"
410,410,410,410,0,"2008-10-07","DLTA"
410,410,410,410,0,"2008-10-08","DLTA"
410,410,410,410,0,"2008-10-09","DLTA"
410,410,410,410,0,"2008-10-10","DLTA"
410,410,410,410,0,"2008-10-13","DLTA"
400,400,400,400,350000,"2008-10-14","DLTA"
400,400,400,400,0,"2008-10-15","DLTA"
400,400,400,400,100,"2008-10-16","DLTA"
400,400,400,400,0,"2008-10-17","DLTA"
400,400,400,400,0,"2008-10-20","DLTA"
400,400,400,400,0,"2008-10-21","DLTA"
400,400,400,400,150,"2008-10-22","DLTA"
400,400,400,400,175000,"2008-10-23","DLTA"
400,400,400,400,475000,"2008-10-24","DLTA"
400,400,400,400,150,"2008-10-27","DLTA"
400,400,400,400,150,"2008-10-28","DLTA"
390,390,390,390,25000,"2008-10-29","DLTA"
390,390,390,390,150,"2008-10-30","DLTA"
390,390,390,390,150,"2008-10-31","DLTA"
390,390,390,390,150,"2008-11-03","DLTA"
390,390,390,390,0,"2008-11-04","DLTA"
390,390,390,390,50,"2008-11-05","DLTA"
390,390,390,390,50,"2008-11-06","DLTA"
390,390,390,390,50,"2008-11-07","DLTA"
390,390,390,390,50,"2008-11-10","DLTA"
420,420,420,420,75000,"2008-11-11","DLTA"
420,420,420,420,150,"2008-11-12","DLTA"
420,420,420,420,150,"2008-11-13","DLTA"
420,420,420,420,150,"2008-11-14","DLTA"
420,420,420,420,100,"2008-11-17","DLTA"
420,420,420,420,100,"2008-11-18","DLTA"
420,420,420,420,100,"2008-11-19","DLTA"
400,400,400,400,125000,"2008-11-20","DLTA"
400,400,400,400,250000,"2008-11-21","DLTA"
400,400,400,400,0,"2008-11-24","DLTA"
400,400,400,400,0,"2008-11-25","DLTA"
400,400,400,400,0,"2008-11-26","DLTA"
400,400,400,400,0,"2008-11-27","DLTA"
400,400,400,400,0,"2008-11-28","DLTA"
400,400,400,400,0,"2008-12-01","DLTA"
400,400,400,400,0,"2008-12-02","DLTA"
400,400,400,400,0,"2008-12-03","DLTA"
400,400,400,400,0,"2008-12-04","DLTA"
400,400,400,400,0,"2008-12-05","DLTA"
400,400,400,400,0,"2008-12-09","DLTA"
400,400,400,400,50,"2008-12-10","DLTA"
400,400,400,400,0,"2008-12-11","DLTA"
400,400,400,400,0,"2008-12-12","DLTA"
400,400,400,400,0,"2008-12-15","DLTA"
400,400,400,400,0,"2008-12-16","DLTA"
400,400,400,400,0,"2008-12-17","DLTA"
400,400,400,400,0,"2008-12-18","DLTA"
400,400,400,400,0,"2008-12-19","DLTA"
400,400,400,400,100,"2008-12-22","DLTA"
400,400,400,400,150,"2008-12-23","DLTA"
400,400,400,400,100,"2008-12-24","DLTA"
400,400,400,400,0,"2008-12-30","DLTA"
400,400,400,400,0,"2008-12-31","DLTA"
400,400,400,400,0,"2009-01-05","DLTA"
400,400,400,400,0,"2009-01-06","DLTA"
400,400,400,400,0,"2009-01-07","DLTA"
400,400,400,400,0,"2009-01-08","DLTA"
400,400,400,400,0,"2009-01-09","DLTA"
400,400,400,400,100,"2009-01-12","DLTA"
400,400,400,400,0,"2009-01-13","DLTA"
400,400,400,400,0,"2009-01-14","DLTA"
400,400,400,400,100,"2009-01-15","DLTA"
400,400,400,400,100,"2009-01-16","DLTA"
400,400,400,400,25000,"2009-01-19","DLTA"
400,400,400,400,0,"2009-01-20","DLTA"
400,400,400,400,0,"2009-01-21","DLTA"
400,400,400,400,0,"2009-01-22","DLTA"
400,400,400,400,0,"2009-01-23","DLTA"
400,400,400,400,50,"2009-01-27","DLTA"
400,400,400,400,0,"2009-01-28","DLTA"
400,400,400,400,0,"2009-01-29","DLTA"
400,400,400,400,0,"2009-01-30","DLTA"
400,400,400,400,0,"2009-02-02","DLTA"
400,400,400,400,0,"2009-02-03","DLTA"
400,400,400,400,0,"2009-02-04","DLTA"
400,400,400,400,0,"2009-02-05","DLTA"
400,400,400,400,0,"2009-02-06","DLTA"
400,400,400,400,100,"2009-02-09","DLTA"
400,400,400,400,150,"2009-02-10","DLTA"
400,400,400,400,100,"2009-02-11","DLTA"
400,400,400,400,0,"2009-02-12","DLTA"
400,400,400,400,0,"2009-02-13","DLTA"
400,400,400,400,0,"2009-02-16","DLTA"
400,400,400,400,0,"2009-02-17","DLTA"
400,400,400,400,0,"2009-02-18","DLTA"
400,400,400,400,0,"2009-02-19","DLTA"
400,400,400,400,100,"2009-02-20","DLTA"
400,400,400,400,100,"2009-02-23","DLTA"
400,400,400,400,100,"2009-02-24","DLTA"
400,400,400,400,100,"2009-02-25","DLTA"
400,400,400,400,0,"2009-02-26","DLTA"
400,400,400,400,0,"2009-02-27","DLTA"
400,400,400,400,0,"2009-03-02","DLTA"
400,400,400,400,100,"2009-03-03","DLTA"
400,400,400,400,100,"2009-03-04","DLTA"
400,400,400,400,100,"2009-03-05","DLTA"
400,400,400,400,100,"2009-03-06","DLTA"
400,400,400,400,100,"2009-03-10","DLTA"
400,400,400,400,100,"2009-03-11","DLTA"
400,400,400,400,100,"2009-03-12","DLTA"
400,400,400,400,100,"2009-03-13","DLTA"
400,400,400,400,50,"2009-03-16","DLTA"
400,400,400,400,50,"2009-03-17","DLTA"
420,420,420,420,25000,"2009-03-18","DLTA"
420,420,420,420,0,"2009-03-19","DLTA"
420,420,420,420,200,"2009-03-20","DLTA"
420,420,420,420,50,"2009-03-23","DLTA"
420,420,420,420,50,"2009-03-24","DLTA"
420,420,420,420,150,"2009-03-25","DLTA"
420,420,420,420,50,"2009-03-27","DLTA"
504,504,504,504,50000,"2009-03-30","DLTA"
500,500,500,500,50000,"2009-03-31","DLTA"
500,500,500,500,100,"2009-04-01","DLTA"
500,500,500,500,0,"2009-04-02","DLTA"
560,560,540,560,200,"2009-04-03","DLTA"
560,560,560,560,0,"2009-04-06","DLTA"
540,540,540,540,150000,"2009-04-07","DLTA"
540,540,540,540,150,"2009-04-08","DLTA"
540,540,540,540,0,"2009-04-09","DLTA"
560,560,560,560,125000,"2009-04-13","DLTA"
560,560,560,560,150,"2009-04-14","DLTA"
620,620,620,620,50000,"2009-04-15","DLTA"
620,620,620,620,200,"2009-04-16","DLTA"
670,670,670,670,25000,"2009-04-17","DLTA"
670,670,670,670,0,"2009-04-20","DLTA"
670,670,670,670,0,"2009-04-22","DLTA"
670,670,670,670,50,"2009-04-23","DLTA"
670,670,670,670,0,"2009-04-24","DLTA"
670,670,670,670,0,"2009-04-27","DLTA"
790,790,790,790,25000,"2009-04-28","DLTA"
790,790,790,790,25000,"2009-04-29","DLTA"
700,700,700,700,25000,"2009-04-30","DLTA"
700,700,700,700,100,"2009-05-01","DLTA"
700,700,700,700,50,"2009-05-04","DLTA"
700,700,700,700,50,"2009-05-05","DLTA"
700,700,700,700,0,"2009-05-06","DLTA"
800,800,800,800,75000,"2009-05-07","DLTA"
800,800,800,800,0,"2009-05-08","DLTA"
800,800,800,800,25000,"2009-05-11","DLTA"
840,840,840,840,25000,"2009-05-12","DLTA"
840,840,840,840,150,"2009-05-13","DLTA"
840,840,840,840,150,"2009-05-14","DLTA"
840,840,840,840,150,"2009-05-15","DLTA"
880,880,880,880,25000,"2009-05-18","DLTA"
920,920,920,920,50000,"2009-05-19","DLTA"
920,920,920,920,250000,"2009-05-20","DLTA"
920,920,920,920,0,"2009-05-21","DLTA"
900,900,900,900,125000,"2009-05-22","DLTA"
900,900,900,900,175000,"2009-05-25","DLTA"
900,900,900,900,50,"2009-05-26","DLTA"
900,900,900,900,200,"2009-05-27","DLTA"
880,920,880,880,200,"2009-05-28","DLTA"
880,880,880,880,250000,"2009-05-29","DLTA"
880,880,880,880,200,"2009-06-01","DLTA"
880,880,880,880,250000,"2009-06-02","DLTA"
880,880,880,880,100,"2009-06-03","DLTA"
920,920,920,920,5e+05,"2009-06-04","DLTA"
920,920,920,920,350000,"2009-06-05","DLTA"
920,920,920,920,100,"2009-06-08","DLTA"
920,920,920,920,150,"2009-06-09","DLTA"
920,920,920,920,150,"2009-06-10","DLTA"
920,920,920,920,150,"2009-06-11","DLTA"
860,860,860,860,75000,"2009-06-12","DLTA"
860,860,860,860,100,"2009-06-15","DLTA"
860,860,860,860,0,"2009-06-16","DLTA"
860,860,860,860,100,"2009-06-17","DLTA"
860,860,860,860,100,"2009-06-18","DLTA"
860,860,860,860,0,"2009-06-19","DLTA"
850,850,850,850,50000,"2009-06-22","DLTA"
800,800,800,800,125000,"2009-06-23","DLTA"
810,810,810,810,50000,"2009-06-24","DLTA"
820,820,820,820,75000,"2009-06-25","DLTA"
800,800,800,800,25000,"2009-06-26","DLTA"
800,800,800,800,50000,"2009-06-29","DLTA"
810,810,810,810,25000,"2009-06-30","DLTA"
810,810,810,810,100,"2009-07-01","DLTA"
810,810,810,810,0,"2009-07-02","DLTA"
810,810,810,810,50,"2009-07-03","DLTA"
810,820,810,810,200,"2009-07-06","DLTA"
810,810,810,810,100,"2009-07-07","DLTA"
810,810,810,810,0,"2009-07-08","DLTA"
820,820,820,820,50000,"2009-07-09","DLTA"
820,820,820,820,0,"2009-07-10","DLTA"
800,800,800,800,25000,"2009-07-13","DLTA"
820,820,820,820,25000,"2009-07-14","DLTA"
820,820,820,820,150,"2009-07-15","DLTA"
820,824,820,820,200,"2009-07-16","DLTA"
820,820,820,820,0,"2009-07-17","DLTA"
820,820,820,820,0,"2009-07-20","DLTA"
820,820,820,820,150,"2009-07-21","DLTA"
820,820,820,820,150,"2009-07-22","DLTA"
820,820,820,820,200,"2009-07-23","DLTA"
820,820,820,820,50,"2009-07-24","DLTA"
820,820,820,820,150,"2009-07-27","DLTA"
820,820,820,820,50,"2009-07-28","DLTA"
820,820,820,820,100,"2009-07-29","DLTA"
840,860,840,840,350000,"2009-07-30","DLTA"
840,840,840,840,150,"2009-07-31","DLTA"
840,840,840,840,200,"2009-08-03","DLTA"
850,850,850,850,25000,"2009-08-04","DLTA"
850,850,850,850,150,"2009-08-05","DLTA"
850,850,850,850,150,"2009-08-06","DLTA"
850,850,850,850,50,"2009-08-07","DLTA"
850,850,850,850,50,"2009-08-10","DLTA"
860,860,860,860,25000,"2009-08-11","DLTA"
860,860,860,860,0,"2009-08-12","DLTA"
860,860,860,860,75000,"2009-08-13","DLTA"
862,862,862,862,25000,"2009-08-14","DLTA"
862,862,862,862,100,"2009-08-18","DLTA"
862,862,862,862,50,"2009-08-19","DLTA"
862,862,862,862,50,"2009-08-20","DLTA"
862,862,862,862,50,"2009-08-21","DLTA"
862,862,862,862,50,"2009-08-24","DLTA"
862,862,862,862,150,"2009-08-25","DLTA"
862,862,862,862,150,"2009-08-26","DLTA"
862,862,862,862,150,"2009-08-27","DLTA"
862,862,862,862,0,"2009-08-28","DLTA"
862,862,862,862,150,"2009-08-31","DLTA"
862,862,862,862,150,"2009-09-01","DLTA"
862,862,862,862,0,"2009-09-02","DLTA"
862,862,862,862,150,"2009-09-03","DLTA"
862,862,862,862,50,"2009-09-04","DLTA"
862,862,862,862,50,"2009-09-07","DLTA"
862,862,862,862,50,"2009-09-08","DLTA"
862,862,862,862,150,"2009-09-09","DLTA"
862,862,862,862,50,"2009-09-10","DLTA"
990,990,970,990,200,"2009-09-11","DLTA"
990,990,990,990,0,"2009-09-14","DLTA"
990,990,990,990,50,"2009-09-15","DLTA"
990,990,990,990,150,"2009-09-16","DLTA"
980,1040,980,1040,2750000,"2009-09-17","DLTA"
1040,1040,1040,1040,100,"2009-09-24","DLTA"
1040,1040,1040,1040,0,"2009-09-25","DLTA"
1040,1040,1040,1040,0,"2009-09-28","DLTA"
1040,1040,1040,1040,100,"2009-09-29","DLTA"
1040,1040,1040,1040,100,"2009-09-30","DLTA"
840,840,840,840,25000,"2009-10-01","DLTA"
840,840,840,840,0,"2009-10-02","DLTA"
840,840,840,840,0,"2009-10-05","DLTA"
840,840,840,840,0,"2009-10-06","DLTA"
1008,1008,1008,1008,25000,"2009-10-07","DLTA"
1008,1008,1008,1008,0,"2009-10-08","DLTA"
1008,1008,1008,1008,100,"2009-10-09","DLTA"
1000,1000,1000,1000,25000,"2009-10-12","DLTA"
1000,1000,1000,1000,0,"2009-10-13","DLTA"
1000,1000,1000,1000,50,"2009-10-14","DLTA"
1000,1000,1000,1000,0,"2009-10-15","DLTA"
1000,1000,1000,1000,50,"2009-10-16","DLTA"
1000,1000,1000,1000,0,"2009-10-19","DLTA"
1000,1000,1000,1000,0,"2009-10-20","DLTA"
1000,1000,1000,1000,0,"2009-10-21","DLTA"
1000,1000,1000,1000,0,"2009-10-22","DLTA"
1000,1000,1000,1000,0,"2009-10-23","DLTA"
1000,1000,1000,1000,0,"2009-10-26","DLTA"
1000,1000,1000,1000,0,"2009-10-27","DLTA"
1000,1000,1000,1000,0,"2009-10-28","DLTA"
1000,1000,1000,1000,0,"2009-10-29","DLTA"
1000,1000,1000,1000,0,"2009-10-30","DLTA"
1000,1000,1000,1000,0,"2009-11-02","DLTA"
1000,1000,1000,1000,0,"2009-11-03","DLTA"
1000,1000,1000,1000,0,"2009-11-04","DLTA"
1000,1000,1000,1000,0,"2009-11-05","DLTA"
1000,1000,1000,1000,100,"2009-11-06","DLTA"
1000,1000,1000,1000,100,"2009-11-09","DLTA"
920,920,920,920,25000,"2009-11-10","DLTA"
920,920,920,920,0,"2009-11-11","DLTA"
920,920,920,920,0,"2009-11-12","DLTA"
920,920,920,920,0,"2009-11-13","DLTA"
920,920,920,920,0,"2009-11-16","DLTA"
920,920,920,920,100,"2009-11-17","DLTA"
920,920,920,920,100,"2009-11-18","DLTA"
920,920,920,920,0,"2009-11-19","DLTA"
920,920,920,920,50,"2009-11-20","DLTA"
920,920,920,920,50,"2009-11-23","DLTA"
920,920,920,920,50,"2009-11-24","DLTA"
980,980,980,980,25000,"2009-11-25","DLTA"
980,980,980,980,100,"2009-11-26","DLTA"
980,980,980,980,0,"2009-11-30","DLTA"
980,980,980,980,0,"2009-12-01","DLTA"
1080,1100,1080,1100,75000,"2009-12-02","DLTA"
1100,1100,1080,1100,150,"2009-12-03","DLTA"
1100,1100,1100,1100,50000,"2009-12-04","DLTA"
1120,1180,1120,1170,350000,"2009-12-07","DLTA"
1230,1260,1230,1260,2e+05,"2009-12-08","DLTA"
1260,1260,1260,1260,100,"2009-12-09","DLTA"
1280,1280,1280,1280,25000,"2009-12-10","DLTA"
1280,1280,1280,1280,100,"2009-12-11","DLTA"
1280,1280,1280,1280,100,"2009-12-14","DLTA"
1280,1280,1280,1280,100,"2009-12-15","DLTA"
1280,1280,1280,1280,100,"2009-12-16","DLTA"
1220,1220,1220,1220,25000,"2009-12-17","DLTA"
1220,1220,1220,1220,100,"2009-12-21","DLTA"
1220,1220,1220,1220,100,"2009-12-22","DLTA"
1240,1240,1240,1240,75000,"2009-12-23","DLTA"
1240,1240,1240,1240,0,"2009-12-28","DLTA"
1240,1240,1240,1240,75000,"2009-12-29","DLTA"
1240,1250,1240,1240,200,"2009-12-30","DLTA"
1240,1240,1240,1240,50000,"2010-01-04","DLTA"
1280,1280,1240,1280,200,"2010-01-05","DLTA"
1260,1260,1260,1260,75000,"2010-01-06","DLTA"
1242,1242,1242,1242,25000,"2010-01-07","DLTA"
1240,1240,1240,1240,25000,"2010-01-08","DLTA"
1240,1240,1240,1240,50,"2010-01-11","DLTA"
1240,1240,1240,1240,50,"2010-01-12","DLTA"
1240,1240,1240,1240,50,"2010-01-13","DLTA"
1240,1240,1240,1240,50,"2010-01-14","DLTA"
1240,1240,1240,1240,50,"2010-01-15","DLTA"
1240,1240,1240,1240,0,"2010-01-18","DLTA"
1240,1240,1240,1240,0,"2010-01-19","DLTA"
1240,1240,1240,1240,50,"2010-01-20","DLTA"
1380,1380,1380,1380,25000,"2010-01-21","DLTA"
1380,1380,1380,1380,100,"2010-01-22","DLTA"
1380,1380,1380,1380,100,"2010-01-25","DLTA"
1390,1390,1390,1390,25000,"2010-01-26","DLTA"
1380,1380,1380,1380,25000,"2010-01-27","DLTA"
1400,1400,1400,1400,25000,"2010-01-28","DLTA"
1400,1400,1400,1400,25000,"2010-01-29","DLTA"
1400,1400,1400,1400,25000,"2010-02-01","DLTA"
1400,1400,1400,1400,25000,"2010-02-02","DLTA"
1400,1400,1400,1400,25000,"2010-02-03","DLTA"
1400,1400,1400,1400,25000,"2010-02-04","DLTA"
1400,1400,1400,1400,25000,"2010-02-05","DLTA"
1400,1400,1400,1400,25000,"2010-02-08","DLTA"
1400,1400,1400,1400,25000,"2010-02-09","DLTA"
1400,1400,1400,1400,25000,"2010-02-10","DLTA"
1440,1440,1440,1440,75000,"2010-02-11","DLTA"
1440,1440,1440,1440,75000,"2010-02-12","DLTA"
1440,1440,1440,1440,75000,"2010-02-15","DLTA"
1440,1440,1400,1440,50000,"2010-02-16","DLTA"
1440,1440,1440,1440,50000,"2010-02-17","DLTA"
1440,1440,1440,1440,50000,"2010-02-18","DLTA"
1440,1440,1440,1440,50000,"2010-02-19","DLTA"
1440,1440,1440,1440,50000,"2010-02-22","DLTA"
1440,1440,1440,1440,50000,"2010-02-23","DLTA"
1440,1440,1440,1440,50000,"2010-02-24","DLTA"
1410,1440,1400,1410,4e+05,"2010-02-25","DLTA"
1440,1440,1440,1440,50000,"2010-03-01","DLTA"
1410,1412,1410,1410,125000,"2010-03-02","DLTA"
1410,1410,1410,1410,50000,"2010-03-03","DLTA"
1410,1410,1410,1410,50000,"2010-03-04","DLTA"
1410,1410,1410,1410,50000,"2010-03-05","DLTA"
1410,1410,1410,1410,50000,"2010-03-08","DLTA"
1410,1410,1410,1410,50000,"2010-03-09","DLTA"
1410,1410,1410,1410,50000,"2010-03-10","DLTA"
1460,1460,1460,1460,50000,"2010-03-11","DLTA"
1440,1440,1440,1440,150000,"2010-03-12","DLTA"
1440,1440,1440,1440,150000,"2010-03-15","DLTA"
1450,1450,1450,1450,25000,"2010-03-17","DLTA"
1450,1450,1450,1450,25000,"2010-03-18","DLTA"
1450,1450,1450,1450,25000,"2010-03-19","DLTA"
1450,1450,1450,1450,25000,"2010-03-22","DLTA"
1450,1450,1450,1450,25000,"2010-03-23","DLTA"
1450,1450,1450,1450,25000,"2010-03-24","DLTA"
1450,1450,1450,1450,25000,"2010-03-25","DLTA"
1420,1420,1420,1420,50000,"2010-03-26","DLTA"
1420,1420,1420,1420,50000,"2010-03-29","DLTA"
1460,1460,1460,1460,50000,"2010-03-30","DLTA"
1460,1460,1460,1460,50000,"2010-03-31","DLTA"
1460,1460,1460,1460,75000,"2010-04-01","DLTA"
1480,1480,1480,1480,150000,"2010-04-05","DLTA"
1480,1480,1480,1480,150000,"2010-04-06","DLTA"
1480,1480,1480,1480,150000,"2010-04-07","DLTA"
1480,1480,1480,1480,150000,"2010-04-08","DLTA"
1480,1480,1480,1480,150000,"2010-04-09","DLTA"
1480,1480,1480,1480,150000,"2010-04-12","DLTA"
1480,1480,1480,1480,150000,"2010-04-13","DLTA"
1480,1480,1480,1480,150000,"2010-04-14","DLTA"
1500,1500,1500,1500,2e+05,"2010-04-15","DLTA"
1500,1500,1500,1500,2e+05,"2010-04-16","DLTA"
1540,1540,1540,1540,1e+05,"2010-04-19","DLTA"
1540,1540,1540,1540,1e+05,"2010-04-20","DLTA"
1540,1540,1540,1540,2e+05,"2010-04-21","DLTA"
1540,1540,1540,1540,150,"2010-04-22","DLTA"
1540,1540,1540,1540,2e+05,"2010-04-23","DLTA"
1540,1540,1540,1540,2e+05,"2010-04-26","DLTA"
1600,1600,1560,1600,175000,"2010-04-27","DLTA"
1650,1650,1640,1650,50000,"2010-04-28","DLTA"
1650,1650,1650,1650,50000,"2010-04-29","DLTA"
1840,1840,1720,1840,150000,"2010-04-30","DLTA"
1840,1840,1840,1840,150000,"2010-05-03","DLTA"
1840,1840,1840,1840,150000,"2010-05-04","DLTA"
1840,1840,1840,1840,150000,"2010-05-05","DLTA"
1690,1690,1640,1690,125000,"2010-05-06","DLTA"
1690,1690,1690,1690,125000,"2010-05-07","DLTA"
1690,1690,1690,1690,0,"2010-05-10","DLTA"
1860,1860,1860,1860,25000,"2010-05-11","DLTA"
1860,1860,1860,1860,50000,"2010-05-12","DLTA"
1860,1860,1860,1860,50000,"2010-05-14","DLTA"
1860,1860,1860,1860,50000,"2010-05-17","DLTA"
1860,1860,1860,1860,50000,"2010-05-18","DLTA"
1860,1860,1860,1860,50000,"2010-05-19","DLTA"
1860,1860,1860,1860,50000,"2010-05-20","DLTA"
1860,1860,1860,1860,50000,"2010-05-21","DLTA"
1860,1860,1860,1860,50000,"2010-05-24","DLTA"
1860,1860,1860,1860,50000,"2010-05-25","DLTA"
1860,1860,1860,1860,50000,"2010-05-26","DLTA"
1800,1800,1800,1800,25000,"2010-05-27","DLTA"
1890,1900,1890,1890,75000,"2010-05-31","DLTA"
1890,1900,1880,1890,875000,"2010-06-01","DLTA"
1890,1890,1890,1890,875000,"2010-06-02","DLTA"
1890,1890,1890,1890,875000,"2010-06-03","DLTA"
1620,1630,1620,1620,75000,"2010-06-04","DLTA"
1620,1620,1620,1620,75000,"2010-06-07","DLTA"
1620,1620,1620,1620,75000,"2010-06-08","DLTA"
1620,1620,1620,1620,75000,"2010-06-09","DLTA"
1620,1620,1620,1620,75000,"2010-06-10","DLTA"
1620,1620,1620,1620,75000,"2010-06-11","DLTA"
1620,1620,1620,1620,75000,"2010-06-14","DLTA"
1620,1620,1620,1620,75000,"2010-06-15","DLTA"
1620,1620,1620,1620,75000,"2010-06-16","DLTA"
1620,1620,1620,1620,75000,"2010-06-17","DLTA"
1620,1620,1620,1620,75000,"2010-06-18","DLTA"
1620,1620,1620,1620,75000,"2010-06-21","DLTA"
1620,1620,1620,1620,75000,"2010-06-22","DLTA"
1620,1620,1620,1620,75000,"2010-06-23","DLTA"
1620,1620,1620,1620,75000,"2010-06-24","DLTA"
1620,1620,1620,1620,75000,"2010-06-25","DLTA"
1620,1620,1620,1620,75000,"2010-06-28","DLTA"
1620,1620,1620,1620,50000,"2010-06-29","DLTA"
1620,1620,1620,1620,50000,"2010-06-30","DLTA"
1620,1620,1620,1620,50000,"2010-07-01","DLTA"
1620,1620,1620,1620,50000,"2010-07-02","DLTA"
1620,1620,1620,1620,50000,"2010-07-05","DLTA"
1670,1670,1670,1670,25000,"2010-07-06","DLTA"
1670,1670,1670,1670,25000,"2010-07-07","DLTA"
1720,1720,1720,1720,25000,"2010-07-08","DLTA"
1720,1720,1720,1720,1e+05,"2010-07-09","DLTA"
1720,1720,1720,1720,150,"2010-07-12","DLTA"
1800,1800,1800,1800,175000,"2010-07-13","DLTA"
1800,1800,1800,1800,50000,"2010-07-14","DLTA"
1800,1800,1800,1800,25000,"2010-07-15","DLTA"
1800,1800,1800,1800,1e+05,"2010-07-16","DLTA"
1800,1800,1800,1800,1e+05,"2010-07-19","DLTA"
1800,1800,1800,1800,1e+05,"2010-07-20","DLTA"
1840,1840,1840,1840,25000,"2010-07-21","DLTA"
1820,1820,1820,1820,125000,"2010-07-22","DLTA"
1840,1840,1820,1840,75000,"2010-07-23","DLTA"
1820,1820,1820,1820,50000,"2010-07-26","DLTA"
1820,1820,1820,1820,1e+05,"2010-07-27","DLTA"
1820,1820,1820,1820,1e+05,"2010-07-28","DLTA"
1840,1840,1820,1840,275000,"2010-07-29","DLTA"
1820,1840,1820,1820,125000,"2010-07-30","DLTA"
1820,1820,1820,1820,125000,"2010-08-02","DLTA"
1820,1820,1820,1820,25000,"2010-08-03","DLTA"
1820,1820,1820,1820,25000,"2010-08-04","DLTA"
1820,1820,1820,1820,25000,"2010-08-05","DLTA"
1820,1820,1820,1820,25000,"2010-08-06","DLTA"
1820,1820,1820,1820,25000,"2010-08-09","DLTA"
1820,1820,1820,1820,25000,"2010-08-10","DLTA"
1820,1820,1820,1820,25000,"2010-08-11","DLTA"
1820,1820,1820,1820,25000,"2010-08-12","DLTA"
1820,1820,1820,1820,25000,"2010-08-13","DLTA"
1800,1800,1800,1800,25000,"2010-08-16","DLTA"
1800,1800,1800,1800,25000,"2010-08-18","DLTA"
1800,1800,1800,1800,25000,"2010-08-19","DLTA"
1800,1800,1800,1800,25000,"2010-08-20","DLTA"
1800,1800,1800,1800,25000,"2010-08-23","DLTA"
1800,1800,1800,1800,25000,"2010-08-24","DLTA"
1800,1800,1800,1800,25000,"2010-08-25","DLTA"
1900,1900,1900,1900,25000,"2010-08-26","DLTA"
1900,1900,1900,1900,25000,"2010-08-27","DLTA"
1900,1900,1900,1900,25000,"2010-08-30","DLTA"
1900,1900,1900,1900,25000,"2010-08-31","DLTA"
1900,1900,1900,1900,25000,"2010-09-01","DLTA"
1840,1840,1840,1840,75000,"2010-09-02","DLTA"
1840,1840,1840,1840,75000,"2010-09-03","DLTA"
1840,1840,1840,1840,25000,"2010-09-06","DLTA"
1840,1840,1840,1840,75000,"2010-09-07","DLTA"
1840,1860,1840,1860,125000,"2010-09-15","DLTA"
1860,1860,1860,1860,75000,"2010-09-16","DLTA"
1860,1860,1860,1860,75000,"2010-09-17","DLTA"
1870,1870,1870,1870,50000,"2010-09-20","DLTA"
1900,1900,1900,1900,25000,"2010-09-21","DLTA"
1900,1920,1900,1900,75000,"2010-09-22","DLTA"
1900,1900,1900,1900,75000,"2010-09-23","DLTA"
1900,1900,1900,1900,75000,"2010-09-24","DLTA"
1860,1900,1860,1860,75000,"2010-09-27","DLTA"
1860,1860,1860,1860,75000,"2010-09-28","DLTA"
1900,1900,1900,1900,1e+05,"2010-09-29","DLTA"
1899,1899,1899,1899,25000,"2010-09-30","DLTA"
1899,1899,1899,1899,25000,"2010-10-01","DLTA"
1899,1899,1899,1899,25000,"2010-10-04","DLTA"
1900,1900,1900,1900,1e+05,"2010-10-05","DLTA"
1900,1900,1900,1900,1e+05,"2010-10-06","DLTA"
1900,1900,1900,1900,1e+05,"2010-10-07","DLTA"
1900,1900,1900,1900,1e+05,"2010-10-08","DLTA"
1900,1900,1900,1900,1e+05,"2010-10-11","DLTA"
1900,1900,1900,1900,1e+05,"2010-10-12","DLTA"
1900,1900,1900,1900,1e+05,"2010-10-13","DLTA"
1900,1920,1900,1900,1e+05,"2010-10-14","DLTA"
1900,1900,1900,1900,1e+05,"2010-10-15","DLTA"
1900,1900,1900,1900,1e+05,"2010-10-18","DLTA"
1920,1920,1900,1920,1e+05,"2010-10-19","DLTA"
1920,1920,1920,1920,1e+05,"2010-10-20","DLTA"
2000,2000,1960,2000,75000,"2010-10-21","DLTA"
2000,2000,2000,2000,75000,"2010-10-22","DLTA"
2000,2000,2000,2000,50000,"2010-10-25","DLTA"
2000,2000,2000,2000,75000,"2010-10-26","DLTA"
2000,2000,2000,2000,75000,"2010-10-27","DLTA"
2000,2000,2000,2000,75000,"2010-10-28","DLTA"
2000,2000,2000,2000,75000,"2010-10-29","DLTA"
2000,2000,2000,2000,75000,"2010-11-01","DLTA"
2000,2000,2000,2000,75000,"2010-11-02","DLTA"
2000,2000,2000,2000,75000,"2010-11-03","DLTA"
2000,2000,2000,2000,75000,"2010-11-04","DLTA"
2000,2000,2000,2000,75000,"2010-11-05","DLTA"
2000,2000,2000,2000,75000,"2010-11-08","DLTA"
2000,2000,2000,2000,75000,"2010-11-09","DLTA"
1882,1882,1882,1882,25000,"2010-11-10","DLTA"
1882,1882,1882,1882,25000,"2010-11-11","DLTA"
1882,1882,1882,1882,25000,"2010-11-12","DLTA"
1882,1882,1882,1882,25000,"2010-11-15","DLTA"
2000,2000,2000,2000,25000,"2010-11-16","DLTA"
2000,2000,2000,2000,25000,"2010-11-18","DLTA"
2000,2000,2000,2000,25000,"2010-11-19","DLTA"
2000,2000,2000,2000,25000,"2010-11-22","DLTA"
2000,2000,2000,2000,25000,"2010-11-23","DLTA"
2000,2000,2000,2000,25000,"2010-11-24","DLTA"
2000,2000,2000,2000,25000,"2010-11-25","DLTA"
2180,2180,2180,2180,25000,"2010-11-26","DLTA"
2180,2180,2180,2180,25000,"2010-11-29","DLTA"
2180,2180,2180,2180,25000,"2010-11-30","DLTA"
2180,2180,2180,2180,25000,"2010-12-01","DLTA"
2180,2180,2180,2180,25000,"2010-12-02","DLTA"
2180,2180,2180,2180,25000,"2010-12-03","DLTA"
2160,2160,2160,2160,75000,"2010-12-06","DLTA"
2160,2160,2160,2160,75000,"2010-12-08","DLTA"
2160,2160,2160,2160,1e+05,"2010-12-09","DLTA"
2160,2160,2160,2160,475000,"2010-12-10","DLTA"
2160,2160,2160,2160,475000,"2010-12-13","DLTA"
2160,2160,2160,2160,475000,"2010-12-14","DLTA"
2160,2160,2160,2160,475000,"2010-12-15","DLTA"
2160,2160,2160,2160,475000,"2010-12-16","DLTA"
2160,2160,2160,2160,475000,"2010-12-17","DLTA"
2160,2160,2160,2160,475000,"2010-12-20","DLTA"
2160,2160,2160,2160,475000,"2010-12-21","DLTA"
2160,2160,2160,2160,475000,"2010-12-22","DLTA"
2160,2160,2160,2160,475000,"2010-12-23","DLTA"
2160,2160,2160,2160,475000,"2010-12-27","DLTA"
2160,2160,2160,2160,25000,"2010-12-28","DLTA"
2300,2300,2300,2300,25000,"2010-12-29","DLTA"
2400,2400,2300,2400,2e+05,"2010-12-30","DLTA"
2400,2400,2400,2400,50000,"2011-01-03","DLTA"
2400,2400,2400,2400,50000,"2011-01-04","DLTA"
2400,2400,2400,2400,50000,"2011-01-05","DLTA"
2400,2400,2400,2400,50000,"2011-01-06","DLTA"
2400,2400,2400,2400,50000,"2011-01-07","DLTA"
2400,2400,2400,2400,50000,"2011-01-10","DLTA"
2400,2400,2400,2400,50000,"2011-01-11","DLTA"
2400,2400,2400,2400,50000,"2011-01-12","DLTA"
2400,2400,2400,2400,50000,"2011-01-13","DLTA"
2400,2400,2400,2400,50000,"2011-01-14","DLTA"
2400,2400,2400,2400,50000,"2011-01-17","DLTA"
2400,2400,2400,2400,50000,"2011-01-18","DLTA"
2400,2400,2400,2400,50000,"2011-01-19","DLTA"
2400,2400,2400,2400,50000,"2011-01-20","DLTA"
2400,2400,2400,2400,50000,"2011-01-21","DLTA"
2400,2400,2400,2400,50000,"2011-01-24","DLTA"
2400,2400,2400,2400,50000,"2011-01-25","DLTA"
2400,2400,2400,2400,50000,"2011-01-26","DLTA"
2400,2400,2400,2400,50000,"2011-01-27","DLTA"
2400,2400,2400,2400,50000,"2011-01-28","DLTA"
2400,2400,2400,2400,50000,"2011-01-31","DLTA"
2400,2400,2400,2400,50000,"2011-02-01","DLTA"
2400,2400,2400,2400,50000,"2011-02-02","DLTA"
2400,2400,2400,2400,50000,"2011-02-04","DLTA"
2400,2400,2400,2400,50000,"2011-02-07","DLTA"
2400,2400,2400,2400,50000,"2011-02-08","DLTA"
2400,2400,2400,2400,50000,"2011-02-09","DLTA"
2400,2400,2400,2400,50000,"2011-02-10","DLTA"
2400,2400,2400,2400,50000,"2011-02-11","DLTA"
2400,2400,2400,2400,50000,"2011-02-14","DLTA"
2400,2400,2400,2400,50000,"2011-02-16","DLTA"
2400,2400,2400,2400,25000,"2011-02-17","DLTA"
2400,2400,2400,2400,25000,"2011-02-18","DLTA"
2400,2400,2400,2400,25000,"2011-02-21","DLTA"
2400,2400,2400,2400,150000,"2011-02-22","DLTA"
2400,2400,2400,2400,125000,"2011-02-23","DLTA"
2400,2400,2400,2400,125000,"2011-02-24","DLTA"
2400,2400,2400,2400,125000,"2011-02-25","DLTA"
2400,2400,2400,2400,125000,"2011-02-28","DLTA"
2400,2400,2400,2400,125000,"2011-03-01","DLTA"
2400,2400,2400,2400,125000,"2011-03-02","DLTA"
2400,2400,2400,2400,125000,"2011-03-03","DLTA"
2400,2400,2400,2400,450000,"2011-03-04","DLTA"
2400,2400,2400,2400,450000,"2011-03-07","DLTA"
2400,2400,2400,2400,1e+05,"2011-03-08","DLTA"
2400,2400,2400,2400,25000,"2011-03-09","DLTA"
2400,2400,2400,2400,25000,"2011-03-10","DLTA"
2400,2400,2400,2400,25000,"2011-03-11","DLTA"
2400,2400,2400,2400,50000,"2011-03-14","DLTA"
2400,2400,2400,2400,50000,"2011-03-15","DLTA"
2400,2400,2400,2400,150000,"2011-03-16","DLTA"
2400,2400,2400,2400,150000,"2011-03-17","DLTA"
2400,2400,2400,2400,150000,"2011-03-18","DLTA"
2400,2400,2400,2400,150000,"2011-03-21","DLTA"
2400,2400,2400,2400,150000,"2011-03-22","DLTA"
2400,2400,2400,2400,0,"2011-03-23","DLTA"
2400,2400,2400,2400,25000,"2011-03-24","DLTA"
2400,2400,2400,2400,25000,"2011-03-25","DLTA"
2400,2400,2400,2400,25000,"2011-03-28","DLTA"
2400,2400,2400,2400,25000,"2011-03-29","DLTA"
2400,2400,2400,2400,25000,"2011-03-30","DLTA"
2400,2400,2400,2400,25000,"2011-03-31","DLTA"
2400,2400,2400,2400,25000,"2011-04-01","DLTA"
2400,2400,2400,2400,25000,"2011-04-04","DLTA"
2400,2400,2400,2400,25000,"2011-04-05","DLTA"
2400,2400,2400,2400,25000,"2011-04-06","DLTA"
2400,2400,2400,2400,25000,"2011-04-07","DLTA"
2400,2400,2400,2400,25000,"2011-04-08","DLTA"
2400,2400,2400,2400,25000,"2011-04-11","DLTA"
2400,2400,2400,2400,150000,"2011-04-12","DLTA"
2400,2400,2400,2400,150000,"2011-04-13","DLTA"
2400,2400,2400,2400,150000,"2011-04-14","DLTA"
2400,2400,2400,2400,150000,"2011-04-15","DLTA"
2400,2400,2400,2400,150000,"2011-04-18","DLTA"
2400,2400,2400,2400,150000,"2011-04-19","DLTA"
2400,2400,2400,2400,150000,"2011-04-20","DLTA"
2400,2400,2400,2400,150000,"2011-04-21","DLTA"
2400,2400,2400,2400,150000,"2011-04-25","DLTA"
2400,2400,2400,2400,1e+05,"2011-04-26","DLTA"
2400,2400,2400,2400,75000,"2011-04-27","DLTA"
2590,2600,2440,2590,3e+05,"2011-04-28","DLTA"
2580,2590,2580,2580,3e+05,"2011-04-29","DLTA"
2580,2580,2580,2580,3e+05,"2011-05-02","DLTA"
2590,2590,2590,2590,3e+05,"2011-05-03","DLTA"
2590,2590,2590,2590,125000,"2011-05-04","DLTA"
2590,2590,2590,2590,125000,"2011-05-05","DLTA"
2590,2590,2590,2590,125000,"2011-05-06","DLTA"
2590,2590,2590,2590,25000,"2011-05-09","DLTA"
2590,2590,2590,2590,25000,"2011-05-10","DLTA"
2590,2590,2590,2590,1e+05,"2011-05-11","DLTA"
2590,2590,2590,2590,1e+05,"2011-05-12","DLTA"
2590,2590,2588,2590,2e+05,"2011-05-13","DLTA"
2590,2590,2590,2590,2e+05,"2011-05-16","DLTA"
2560,2590,2560,2560,325000,"2011-05-18","DLTA"
2530,2530,2520,2530,125000,"2011-05-19","DLTA"
2530,2531,2530,2530,4e+05,"2011-05-20","DLTA"
2530,2550,2530,2530,2e+05,"2011-05-23","DLTA"
2530,2540,2530,2530,350000,"2011-05-24","DLTA"
2520,2542,2520,2520,7e+05,"2011-05-25","DLTA"
2520,2520,2520,2520,375000,"2011-05-26","DLTA"
2520,2530,2520,2520,4e+05,"2011-05-27","DLTA"
2330,2380,2300,2330,2e+05,"2011-05-30","DLTA"
2300,2300,2280,2300,250000,"2011-05-31","DLTA"
2300,2300,2300,2300,250000,"2011-06-01","DLTA"
2340,2340,2340,2340,25000,"2011-06-03","DLTA"
2340,2340,2340,2340,25000,"2011-06-06","DLTA"
2340,2340,2340,2340,25000,"2011-06-07","DLTA"
2370,2370,2340,2370,1e+05,"2011-06-08","DLTA"
2400,2400,2380,2400,75000,"2011-06-09","DLTA"
2460,2460,2400,2460,275000,"2011-06-10","DLTA"
2460,2460,2460,2460,275000,"2011-06-13","DLTA"
2440,2440,2420,2440,1e+05,"2011-06-14","DLTA"
2500,2500,2500,2500,25000,"2011-06-15","DLTA"
2400,2410,2400,2400,175000,"2011-06-16","DLTA"
2500,2500,2394,2500,75000,"2011-06-17","DLTA"
2500,2500,2500,2500,25000,"2011-06-20","DLTA"
2500,2500,2500,2500,25000,"2011-06-21","DLTA"
2520,2520,2500,2520,1e+05,"2011-06-22","DLTA"
2520,2520,2520,2520,1e+05,"2011-06-23","DLTA"
2520,2520,2520,2520,1e+05,"2011-06-24","DLTA"
2520,2520,2520,2520,1e+05,"2011-06-27","DLTA"
2510,2510,2500,2510,2e+05,"2011-06-28","DLTA"
2540,2540,2520,2540,125000,"2011-06-30","DLTA"
2540,2540,2540,2540,125000,"2011-07-01","DLTA"
2540,2540,2540,2540,0,"2011-07-04","DLTA"
2540,2540,2540,2540,125000,"2011-07-05","DLTA"
2540,2540,2540,2540,125000,"2011-07-06","DLTA"
2518,2520,2460,2518,2e+05,"2011-07-07","DLTA"
2547,2547,2547,2547,1e+05,"2011-07-08","DLTA"
2547,2547,2547,2547,1e+05,"2011-07-11","DLTA"
2540,2540,2507,2540,50000,"2011-07-12","DLTA"
2540,2540,2540,2540,50000,"2011-07-13","DLTA"
2540,2540,2540,2540,50000,"2011-07-14","DLTA"
2540,2540,2540,2540,50000,"2011-07-15","DLTA"
2540,2540,2540,2540,50000,"2011-07-18","DLTA"
2540,2540,2540,2540,50000,"2011-07-19","DLTA"
2550,2550,2550,2550,25000,"2011-07-20","DLTA"
2550,2550,2550,2550,25000,"2011-07-21","DLTA"
2550,2550,2550,2550,25000,"2011-07-22","DLTA"
2550,2550,2550,2550,25000,"2011-07-25","DLTA"
2550,2550,2550,2550,25000,"2011-07-26","DLTA"
2550,2550,2550,2550,25000,"2011-07-27","DLTA"
2550,2550,2550,2550,25000,"2011-07-28","DLTA"
2550,2550,2550,2550,25000,"2011-07-29","DLTA"
2550,2550,2550,2550,25000,"2011-08-01","DLTA"
2490,2490,2490,2490,1e+05,"2011-08-02","DLTA"
2490,2490,2490,2490,1e+05,"2011-08-03","DLTA"
2490,2490,2490,2490,1e+05,"2011-08-04","DLTA"
2490,2490,2490,2490,1e+05,"2011-08-05","DLTA"
2440,2500,2400,2440,175000,"2011-08-08","DLTA"
2440,2440,2440,2440,175000,"2011-08-09","DLTA"
2500,2500,2490,2500,375000,"2011-08-10","DLTA"
2500,2500,2500,2500,375000,"2011-08-11","DLTA"
2530,2530,2480,2530,125000,"2011-08-12","DLTA"
2530,2530,2530,2530,125000,"2011-08-15","DLTA"
2530,2530,2530,2530,0,"2011-08-16","DLTA"
2530,2530,2530,2530,125000,"2011-08-18","DLTA"
2530,2530,2530,2530,125000,"2011-08-19","DLTA"
2530,2530,2530,2530,125000,"2011-08-22","DLTA"
2530,2530,2530,2530,125000,"2011-08-23","DLTA"
2530,2530,2530,2530,125000,"2011-08-24","DLTA"
2520,2520,2420,2520,3e+05,"2011-08-25","DLTA"
2500,2500,2430,2500,1e+05,"2011-08-26","DLTA"
2500,2500,2500,2500,0,"2011-09-05","DLTA"
2500,2500,2500,2500,0,"2011-09-06","DLTA"
2500,2500,2500,2500,0,"2011-09-07","DLTA"
2520,2520,2520,2520,25000,"2011-09-08","DLTA"
2520,2520,2520,2520,25000,"2011-09-09","DLTA"
2520,2520,2520,2520,25000,"2011-09-12","DLTA"
2520,2520,2520,2520,25000,"2011-09-13","DLTA"
2500,2500,2470,2500,125000,"2011-09-14","DLTA"
2500,2500,2500,2500,125000,"2011-09-15","DLTA"
2500,2500,2500,2500,125000,"2011-09-16","DLTA"
2500,2500,2500,2500,125000,"2011-09-19","DLTA"
2500,2500,2500,2500,125000,"2011-09-20","DLTA"
2500,2500,2500,2500,125000,"2011-09-21","DLTA"
2500,2500,2500,2500,125000,"2011-09-22","DLTA"
2380,2380,2380,2380,50000,"2011-09-23","DLTA"
2380,2380,2380,2380,50000,"2011-09-26","DLTA"
2380,2380,2380,2380,50000,"2011-09-27","DLTA"
2380,2380,2380,2380,50000,"2011-09-28","DLTA"
2380,2380,2380,2380,50000,"2011-09-29","DLTA"
2380,2380,2380,2380,50000,"2011-09-30","DLTA"
2380,2380,2380,2380,50000,"2011-10-03","DLTA"
2380,2380,2380,2380,50000,"2011-10-04","DLTA"
2380,2380,2380,2380,25000,"2011-10-05","DLTA"
2380,2380,2380,2380,25000,"2011-10-06","DLTA"
2380,2380,2380,2380,25000,"2011-10-07","DLTA"
2380,2380,2380,2380,25000,"2011-10-10","DLTA"
2200,2380,2110,2200,175000,"2011-10-11","DLTA"
2200,2200,2200,2200,175000,"2011-10-12","DLTA"
2200,2200,2200,2200,175000,"2011-10-13","DLTA"
2200,2201,2200,2200,75000,"2011-10-14","DLTA"
2200,2200,2200,2200,150000,"2011-10-17","DLTA"
2200,2200,2200,2200,150000,"2011-10-18","DLTA"
2200,2200,2200,2200,150000,"2011-10-19","DLTA"
2200,2200,2200,2200,150000,"2011-10-20","DLTA"
2200,2200,2200,2200,150000,"2011-10-21","DLTA"
2200,2200,2200,2200,25000,"2011-10-24","DLTA"
2200,2200,2200,2200,25000,"2011-10-25","DLTA"
2200,2200,2200,2200,25000,"2011-10-26","DLTA"
2200,2200,2200,2200,25000,"2011-10-27","DLTA"
2200,2200,2200,2200,25000,"2011-10-28","DLTA"
2200,2200,2200,2200,25000,"2011-10-31","DLTA"
2200,2200,2200,2200,25000,"2011-11-01","DLTA"
2200,2200,2200,2200,25000,"2011-11-02","DLTA"
2200,2200,2200,2200,25000,"2011-11-03","DLTA"
2200,2200,2200,2200,25000,"2011-11-04","DLTA"
2200,2200,2200,2200,25000,"2011-11-07","DLTA"
2200,2200,2200,2200,25000,"2011-11-08","DLTA"
2200,2200,2200,2200,25000,"2011-11-09","DLTA"
2200,2200,2200,2200,25000,"2011-11-10","DLTA"
2200,2200,2200,2200,25000,"2011-11-11","DLTA"
2200,2200,2200,2200,25000,"2011-11-14","DLTA"
2200,2200,2200,2200,25000,"2011-11-15","DLTA"
2200,2200,2200,2200,25000,"2011-11-16","DLTA"
2200,2200,2200,2200,25000,"2011-11-17","DLTA"
2200,2200,2200,2200,25000,"2011-11-18","DLTA"
2160,2200,2160,2160,1e+05,"2011-11-21","DLTA"
2160,2160,2160,2160,1e+05,"2011-11-22","DLTA"
2160,2160,2160,2160,50000,"2011-11-23","DLTA"
2160,2160,2160,2160,50000,"2011-11-24","DLTA"
2160,2160,2160,2160,50000,"2011-11-25","DLTA"
2160,2160,2160,2160,50000,"2011-11-28","DLTA"
2160,2160,2160,2160,50000,"2011-11-29","DLTA"
2160,2160,2160,2160,50000,"2011-11-30","DLTA"
2160,2160,2160,2160,0,"2011-12-01","DLTA"
2160,2160,2160,2160,50000,"2011-12-02","DLTA"
2160,2160,2160,2160,50000,"2011-12-05","DLTA"
2170,2170,2170,2170,25000,"2011-12-06","DLTA"
2176,2176,2176,2176,25000,"2011-12-07","DLTA"
2176,2176,2176,2176,25000,"2011-12-08","DLTA"
2176,2176,2176,2176,25000,"2011-12-09","DLTA"
2176,2176,2176,2176,25000,"2011-12-12","DLTA"
2176,2176,2176,2176,25000,"2011-12-13","DLTA"
2200,2200,2200,2200,25000,"2011-12-14","DLTA"
2200,2200,2200,2200,25000,"2011-12-15","DLTA"
2200,2200,2200,2200,25000,"2011-12-16","DLTA"
2200,2200,2200,2200,0,"2011-12-19","DLTA"
2200,2200,2200,2200,25000,"2011-12-20","DLTA"
2200,2200,2200,2200,25000,"2011-12-21","DLTA"
2200,2200,2200,2200,25000,"2011-12-22","DLTA"
2210,2210,2210,2210,50000,"2011-12-23","DLTA"
2200,2200,2200,2200,50000,"2011-12-27","DLTA"
2220,2220,2200,2220,75000,"2011-12-28","DLTA"
2230,2230,2230,2230,25000,"2011-12-29","DLTA"
2230,2230,2230,2230,25000,"2011-12-30","DLTA"
2230,2230,2230,2230,25000,"2012-01-02","DLTA"
2230,2230,2230,2230,25000,"2012-01-03","DLTA"
2230,2230,2230,2230,25000,"2012-01-04","DLTA"
2300,2300,2300,2300,50000,"2012-01-05","DLTA"
2300,2300,2300,2300,50000,"2012-01-06","DLTA"
2300,2300,2300,2300,50000,"2012-01-09","DLTA"
2340,2340,2340,2340,50000,"2012-01-10","DLTA"
2340,2340,2340,2340,50000,"2012-01-11","DLTA"
2370,2380,2370,2370,125000,"2012-01-12","DLTA"
2420,2420,2420,2420,150,"2012-01-13","DLTA"
2420,2420,2420,2420,125000,"2012-01-16","DLTA"
2460,2460,2420,2460,1e+05,"2012-01-17","DLTA"
2460,2460,2460,2460,1e+05,"2012-01-18","DLTA"
2520,2520,2480,2520,1e+05,"2012-01-19","DLTA"
2560,2560,2560,2560,1e+05,"2012-01-20","DLTA"
2560,2560,2560,2560,1e+05,"2012-01-24","DLTA"
2560,2560,2560,2560,1e+05,"2012-01-25","DLTA"
2660,2660,2580,2660,550000,"2012-01-26","DLTA"
2700,2700,2700,2700,1e+05,"2012-01-27","DLTA"
2700,2700,2700,2700,1e+05,"2012-01-30","DLTA"
2700,2700,2700,2700,1e+05,"2012-01-31","DLTA"
2700,2700,2700,2700,1e+05,"2012-02-01","DLTA"
2740,2740,2700,2740,125000,"2012-02-02","DLTA"
2740,2740,2740,2740,125000,"2012-02-03","DLTA"
2740,2740,2740,2740,125000,"2012-02-06","DLTA"
2740,2740,2740,2740,125000,"2012-02-07","DLTA"
2740,2740,2740,2740,125000,"2012-02-08","DLTA"
2740,2740,2740,2740,125000,"2012-02-09","DLTA"
2780,2780,2780,2780,25000,"2012-02-10","DLTA"
2780,2780,2780,2780,25000,"2012-02-13","DLTA"
2780,2780,2780,2780,25000,"2012-02-14","DLTA"
2780,2780,2780,2780,25000,"2012-02-15","DLTA"
2780,2780,2780,2780,25000,"2012-02-16","DLTA"
2780,2780,2780,2780,25000,"2012-02-17","DLTA"
2780,2780,2780,2780,25000,"2012-02-20","DLTA"
2780,2780,2780,2780,25000,"2012-02-21","DLTA"
2800,2800,2800,2800,75000,"2012-02-22","DLTA"
2800,2800,2800,2800,75000,"2012-02-23","DLTA"
2800,2800,2800,2800,75000,"2012-02-24","DLTA"
2810,2810,2800,2810,50000,"2012-02-27","DLTA"
2810,2810,2800,2810,125000,"2012-02-28","DLTA"
2810,2810,2810,2810,125000,"2012-02-29","DLTA"
2801,2801,2801,2801,25000,"2012-03-01","DLTA"
2801,2801,2801,2801,25000,"2012-03-02","DLTA"
2801,2801,2801,2801,25000,"2012-03-05","DLTA"
2801,2801,2801,2801,0,"2012-03-06","DLTA"
2801,2801,2801,2801,0,"2012-03-07","DLTA"
2801,2801,2801,2801,25000,"2012-03-08","DLTA"
2801,2801,2801,2801,150,"2012-03-09","DLTA"
2801,2801,2801,2801,75000,"2012-03-12","DLTA"
2770,2770,2770,2770,50000,"2012-03-13","DLTA"
2770,2770,2770,2770,50000,"2012-03-14","DLTA"
2770,2770,2770,2770,50000,"2012-03-15","DLTA"
2770,2770,2770,2770,50000,"2012-03-16","DLTA"
2800,2800,2800,2800,25000,"2012-03-19","DLTA"
2800,2800,2800,2800,25000,"2012-03-20","DLTA"
2800,2800,2760,2800,125000,"2012-03-21","DLTA"
2800,2800,2800,2800,125000,"2012-03-22","DLTA"
2790,2790,2780,2790,50000,"2012-03-26","DLTA"
2790,2790,2790,2790,50000,"2012-03-27","DLTA"
2790,2790,2790,2790,50000,"2012-03-28","DLTA"
2790,2790,2790,2790,50000,"2012-03-29","DLTA"
2790,2790,2790,2790,50000,"2012-03-30","DLTA"
2800,2800,2800,2800,1e+05,"2012-04-02","DLTA"
2800,2800,2800,2800,0,"2012-04-03","DLTA"
2840,2840,2840,2840,25000,"2012-04-04","DLTA"
2840,2840,2840,2840,25000,"2012-04-05","DLTA"
2840,2840,2840,2840,25000,"2012-04-09","DLTA"
2840,2840,2840,2840,25000,"2012-04-10","DLTA"
2840,2840,2840,2840,25000,"2012-04-11","DLTA"
2840,2840,2840,2840,25000,"2012-04-12","DLTA"
2840,2840,2840,2840,25000,"2012-04-13","DLTA"
2840,2840,2780,2840,50000,"2012-04-16","DLTA"
2840,2840,2840,2840,25000,"2012-04-17","DLTA"
2840,2840,2840,2840,50000,"2012-04-18","DLTA"
2900,2900,2800,2900,150000,"2012-04-19","DLTA"
3000,3000,2940,3000,125000,"2012-04-20","DLTA"
3020,3020,3020,3020,25000,"2012-04-23","DLTA"
3040,3040,3040,3040,25000,"2012-04-24","DLTA"
3100,3120,3040,3100,350000,"2012-04-25","DLTA"
3100,3100,3100,3100,350000,"2012-04-26","DLTA"
3160,3200,3150,3160,1e+05,"2012-04-27","DLTA"
3160,3160,3160,3160,1e+05,"2012-04-30","DLTA"
3240,3240,3200,3240,1e+05,"2012-05-01","DLTA"
3240,3240,3200,3240,150,"2012-05-02","DLTA"
3400,3400,3400,3400,1e+05,"2012-05-03","DLTA"
3420,3420,3420,3420,25000,"2012-05-04","DLTA"
3420,3420,3420,3420,25000,"2012-05-07","DLTA"
3410,3410,3410,3410,50000,"2012-05-08","DLTA"
3410,3410,3410,3410,50000,"2012-05-09","DLTA"
3410,3410,3410,3410,50000,"2012-05-10","DLTA"
3600,3600,3410,3600,150000,"2012-05-11","DLTA"
3600,3600,3600,3600,50000,"2012-05-14","DLTA"
3600,3600,3600,3600,50000,"2012-05-15","DLTA"
3600,3600,3600,3600,50000,"2012-05-16","DLTA"
3800,3800,3800,3800,25000,"2012-05-21","DLTA"
3800,3800,3800,3800,25000,"2012-05-22","DLTA"
3800,3800,3800,3800,25000,"2012-05-23","DLTA"
3800,3800,3800,3800,25000,"2012-05-24","DLTA"
3800,3800,3800,3800,25000,"2012-05-25","DLTA"
3800,3800,3800,3800,25000,"2012-05-28","DLTA"
3800,3800,3800,3800,25000,"2012-05-29","DLTA"
3800,3800,3800,3800,25000,"2012-05-30","DLTA"
3800,3800,3800,3800,25000,"2012-05-31","DLTA"
3790,3790,3790,3790,1e+05,"2012-06-01","DLTA"
3790,3790,3790,3790,1e+05,"2012-06-04","DLTA"
3660,3660,3601,3660,75000,"2012-06-05","DLTA"
3660,3660,3660,3660,75000,"2012-06-06","DLTA"
3660,3660,3660,3660,75000,"2012-06-07","DLTA"
3780,3780,3780,3780,25000,"2012-06-08","DLTA"
3780,3780,3780,3780,25000,"2012-06-11","DLTA"
3780,3780,3780,3780,25000,"2012-06-12","DLTA"
3780,3780,3780,3780,25000,"2012-06-13","DLTA"
3780,3780,3780,3780,25000,"2012-06-14","DLTA"
3780,3780,3780,3780,25000,"2012-06-15","DLTA"
3780,3780,3780,3780,25000,"2012-06-18","DLTA"
3780,3780,3780,3780,25000,"2012-06-19","DLTA"
3790,3790,3790,3790,75000,"2012-06-20","DLTA"
3800,3800,3790,3800,1e+05,"2012-06-21","DLTA"
3800,3800,3800,3800,50000,"2012-06-22","DLTA"
3800,3800,3800,3800,50000,"2012-06-25","DLTA"
3800,3800,3800,3800,50000,"2012-06-26","DLTA"
3800,3800,3800,3800,50000,"2012-06-27","DLTA"
3800,3800,3800,3800,50000,"2012-06-28","DLTA"
3800,3800,3800,3800,50000,"2012-06-29","DLTA"
3800,3800,3800,3800,50000,"2012-07-02","DLTA"
3800,3800,3800,3800,50000,"2012-07-03","DLTA"
3800,3800,3800,3800,50000,"2012-07-04","DLTA"
3800,3800,3800,3800,50000,"2012-07-05","DLTA"
3800,3800,3800,3800,50000,"2012-07-06","DLTA"
3800,3800,3800,3800,50000,"2012-07-09","DLTA"
3800,3800,3800,3800,50000,"2012-07-10","DLTA"
3800,3800,3800,3800,50000,"2012-07-11","DLTA"
3800,3800,3800,3800,50000,"2012-07-12","DLTA"
3820,3840,3810,3820,75000,"2012-07-13","DLTA"
3820,3820,3820,3820,75000,"2012-07-16","DLTA"
3820,3820,3820,3820,25000,"2012-07-17","DLTA"
3820,3820,3820,3820,25000,"2012-07-18","DLTA"
3820,3820,3820,3820,175000,"2012-07-19","DLTA"
3820,3820,3820,3820,175000,"2012-07-20","DLTA"
3810,3810,3810,3810,50000,"2012-07-23","DLTA"
3810,3810,3810,3810,50000,"2012-07-24","DLTA"
3810,3810,3810,3810,50000,"2012-07-25","DLTA"
3810,3810,3810,3810,50000,"2012-07-26","DLTA"
3810,3810,3810,3810,50000,"2012-07-27","DLTA"
3810,3810,3810,3810,50000,"2012-07-30","DLTA"
3810,3810,3810,3810,2e+05,"2012-07-31","DLTA"
3810,3810,3810,3810,25000,"2012-08-01","DLTA"
3810,3810,3810,3810,25000,"2012-08-02","DLTA"
3800,3800,3800,3800,25000,"2012-08-03","DLTA"
3810,3810,3800,3810,50000,"2012-08-06","DLTA"
3900,3900,3810,3900,4e+05,"2012-08-07","DLTA"
3900,3900,3900,3900,4e+05,"2012-08-08","DLTA"
3900,3900,3900,3900,4e+05,"2012-08-09","DLTA"
3900,3900,3900,3900,4e+05,"2012-08-10","DLTA"
3900,3900,3900,3900,4e+05,"2012-08-13","DLTA"
4200,4200,4150,4200,50000,"2012-08-14","DLTA"
4200,4200,4200,4200,50000,"2012-08-15","DLTA"
4200,4200,4200,4200,25000,"2012-08-16","DLTA"
4200,4200,4200,4200,25000,"2012-08-23","DLTA"
4500,4500,4500,4500,25000,"2012-08-24","DLTA"
4600,4600,4600,4600,25000,"2012-08-27","DLTA"
4800,4800,4700,4800,50000,"2012-08-28","DLTA"
4800,4800,4800,4800,50000,"2012-08-29","DLTA"
4800,4800,4800,4800,50000,"2012-08-30","DLTA"
4860,4860,4700,4860,50000,"2012-08-31","DLTA"
4860,4860,4860,4860,50000,"2012-09-03","DLTA"
4860,4860,4860,4860,50000,"2012-09-04","DLTA"
4860,4860,4860,4860,50000,"2012-09-05","DLTA"
4860,4860,4860,4860,50000,"2012-09-06","DLTA"
4860,4860,4860,4860,50000,"2012-09-07","DLTA"
4860,4860,4860,4860,50000,"2012-09-10","DLTA"
4860,4860,4860,4860,50000,"2012-09-11","DLTA"
4860,4860,4860,4860,50000,"2012-09-12","DLTA"
4860,4860,4860,4860,25000,"2012-09-13","DLTA"
4860,4860,4860,4860,25000,"2012-09-14","DLTA"
4860,4860,4860,4860,25000,"2012-09-17","DLTA"
4860,4860,4860,4860,25000,"2012-09-18","DLTA"
4860,4860,4860,4860,25000,"2012-09-19","DLTA"
4840,4840,4700,4840,50000,"2012-09-20","DLTA"
4840,4840,4840,4840,50000,"2012-09-21","DLTA"
4840,4840,4840,4840,50000,"2012-09-24","DLTA"
4840,4840,4840,4840,50000,"2012-09-25","DLTA"
4840,4840,4840,4840,50000,"2012-09-26","DLTA"
4840,4840,4840,4840,50000,"2012-09-27","DLTA"
4840,4840,4840,4840,50000,"2012-09-28","DLTA"
4840,4840,4840,4840,50000,"2012-10-01","DLTA"
4800,4820,4800,4800,50000,"2012-10-02","DLTA"
4760,4760,4710,4760,125000,"2012-10-03","DLTA"
4760,4760,4760,4760,125000,"2012-10-04","DLTA"
4760,4760,4760,4760,50000,"2012-10-05","DLTA"
4760,4760,4760,4760,50000,"2012-10-08","DLTA"
4760,4760,4760,4760,50000,"2012-10-09","DLTA"
4760,4760,4760,4760,50000,"2012-10-10","DLTA"
4760,4760,4760,4760,50000,"2012-10-11","DLTA"
4760,4760,4760,4760,50000,"2012-10-12","DLTA"
4760,4760,4760,4760,50000,"2012-10-15","DLTA"
4760,4760,4760,4760,50000,"2012-10-16","DLTA"
4760,4760,4760,4760,50000,"2012-10-17","DLTA"
4800,4800,4800,4800,25000,"2012-10-18","DLTA"
4780,4780,4720,4780,125000,"2012-10-19","DLTA"
4800,4800,4800,4800,75000,"2012-10-22","DLTA"
4800,4800,4800,4800,75000,"2012-10-23","DLTA"
4800,4800,4800,4800,75000,"2012-10-24","DLTA"
4800,4800,4800,4800,125000,"2012-10-25","DLTA"
4800,4800,4800,4800,125000,"2012-10-29","DLTA"
4800,4800,4800,4800,125000,"2012-10-30","DLTA"
4800,4800,4800,4800,125000,"2012-10-31","DLTA"
4800,4800,4800,4800,125000,"2012-11-01","DLTA"
4800,4800,4800,4800,125000,"2012-11-02","DLTA"
4800,4800,4800,4800,125000,"2012-11-05","DLTA"
4800,4800,4800,4800,125000,"2012-11-06","DLTA"
4800,4800,4800,4800,125000,"2012-11-07","DLTA"
4800,4800,4800,4800,125000,"2012-11-08","DLTA"
4800,4800,4800,4800,125000,"2012-11-09","DLTA"
4800,4800,4800,4800,125000,"2012-11-12","DLTA"
4800,4800,4800,4800,125000,"2012-11-13","DLTA"
4800,4800,4800,4800,75000,"2012-11-14","DLTA"
4800,4800,4800,4800,75000,"2012-11-19","DLTA"
5200,5200,5200,5200,25000,"2012-11-20","DLTA"
5200,5200,5200,5200,25000,"2012-11-21","DLTA"
5200,5200,5200,5200,25000,"2012-11-22","DLTA"
5200,5200,5200,5200,25000,"2012-11-23","DLTA"
5200,5200,5200,5200,25000,"2012-11-26","DLTA"
5200,5200,5200,5200,25000,"2012-11-27","DLTA"
5200,5200,5200,5200,25000,"2012-11-28","DLTA"
4800,4800,4800,4800,50000,"2012-11-29","DLTA"
4800,4800,4800,4800,25000,"2012-11-30","DLTA"
4800,4800,4800,4800,25000,"2012-12-03","DLTA"
4800,4800,4800,4800,25000,"2012-12-04","DLTA"
4800,4800,4800,4800,25000,"2012-12-05","DLTA"
4800,4800,4800,4800,25000,"2012-12-06","DLTA"
4800,4800,4800,4800,25000,"2012-12-07","DLTA"
4800,4800,4800,4800,0,"2012-12-10","DLTA"
4800,4800,4800,4800,0,"2012-12-11","DLTA"
4800,4800,4800,4800,0,"2012-12-12","DLTA"
4980,4980,4800,4980,175000,"2012-12-13","DLTA"
5100,5100,5100,5100,25000,"2012-12-14","DLTA"
5100,5100,5100,5100,175000,"2012-12-17","DLTA"
5100,5100,5100,5100,0,"2012-12-18","DLTA"
5100,5100,5100,5100,75000,"2012-12-19","DLTA"
5100,5100,5100,5100,75000,"2012-12-20","DLTA"
5100,5100,5100,5100,75000,"2012-12-21","DLTA"
5100,5100,5100,5100,0,"2012-12-26","DLTA"
5100,5100,5100,5100,75000,"2012-12-27","DLTA"
5100,5100,5100,5100,0,"2012-12-28","DLTA"
4990,4990,4990,4990,25000,"2013-01-02","DLTA"
4990,4990,4990,4990,25000,"2013-01-03","DLTA"
4990,4990,4990,4990,0,"2013-01-04","DLTA"
4990,4990,4990,4990,25000,"2013-01-07","DLTA"
4990,4990,4990,4990,25000,"2013-01-08","DLTA"
4990,4990,4990,4990,25000,"2013-01-09","DLTA"
4990,4990,4990,4990,25000,"2013-01-10","DLTA"
4990,4990,4990,4990,25000,"2013-01-11","DLTA"
4990,4990,4990,4990,25000,"2013-01-14","DLTA"
4990,4990,4990,4990,25000,"2013-01-15","DLTA"
4990,4990,4990,4990,25000,"2013-01-16","DLTA"
4990,4990,4990,4990,25000,"2013-01-17","DLTA"
4990,4990,4990,4990,25000,"2013-01-18","DLTA"
4990,4990,4990,4990,25000,"2013-01-21","DLTA"
4990,4990,4990,4990,0,"2013-01-22","DLTA"
4990,4990,4990,4990,25000,"2013-01-23","DLTA"
4990,4990,4990,4990,25000,"2013-01-25","DLTA"
4990,4990,4990,4990,25000,"2013-01-28","DLTA"
5000,5000,5000,5000,1e+05,"2013-01-29","DLTA"
5000,5000,5000,5000,75000,"2013-01-30","DLTA"
5000,5000,5000,5000,75000,"2013-01-31","DLTA"
5000,5000,5000,5000,75000,"2013-02-01","DLTA"
5000,5000,5000,5000,25000,"2013-02-04","DLTA"
5000,5000,5000,5000,50000,"2013-02-05","DLTA"
5100,5100,5050,5100,1e+05,"2013-02-06","DLTA"
5350,5350,5300,5350,50000,"2013-02-07","DLTA"
5350,5350,5350,5350,50000,"2013-02-08","DLTA"
5350,5350,5350,5350,50000,"2013-02-11","DLTA"
5600,5600,5400,5600,2e+05,"2013-02-12","DLTA"
5800,5800,5740,5800,75000,"2013-02-13","DLTA"
5800,5800,5800,5800,75000,"2013-02-14","DLTA"
5800,5800,5800,5800,75000,"2013-02-15","DLTA"
5800,5800,5800,5800,75000,"2013-02-18","DLTA"
5700,5800,5700,5700,50000,"2013-02-19","DLTA"
5700,5700,5700,5700,50000,"2013-02-20","DLTA"
5700,5700,5700,5700,50000,"2013-02-21","DLTA"
5700,5700,5700,5700,0,"2013-02-22","DLTA"
5700,5700,5700,5700,25000,"2013-02-25","DLTA"
5700,5700,5700,5700,25000,"2013-02-26","DLTA"
5700,5700,5700,5700,25000,"2013-02-27","DLTA"
5700,5700,5700,5700,25000,"2013-02-28","DLTA"
5700,5700,5700,5700,25000,"2013-03-01","DLTA"
5700,5700,5700,5700,0,"2013-03-04","DLTA"
6100,6100,5900,6100,150000,"2013-03-05","DLTA"
6100,6100,6100,6100,150000,"2013-03-06","DLTA"
6100,6100,6100,6100,150000,"2013-03-07","DLTA"
6100,6100,6100,6100,150000,"2013-03-08","DLTA"
6100,6100,6100,6100,150000,"2013-03-11","DLTA"
6160,6160,6140,6160,225000,"2013-03-13","DLTA"
6160,6160,6160,6160,50000,"2013-03-14","DLTA"
6160,6160,6100,6160,1e+05,"2013-03-15","DLTA"
6160,6160,6160,6160,1e+05,"2013-03-18","DLTA"
6160,6160,6160,6160,1e+05,"2013-03-19","DLTA"
6160,6160,6160,6160,1e+05,"2013-03-20","DLTA"
6160,6160,6160,6160,1e+05,"2013-03-21","DLTA"
6160,6160,6160,6160,1e+05,"2013-03-22","DLTA"
6160,6160,6160,6160,25000,"2013-03-25","DLTA"
6160,6160,6160,6160,25000,"2013-03-26","DLTA"
6300,6300,6200,6300,150000,"2013-03-27","DLTA"
6600,6600,6500,6600,75000,"2013-03-28","DLTA"
6760,6820,6760,6760,250000,"2013-04-01","DLTA"
6760,6760,6760,6760,250000,"2013-04-02","DLTA"
6760,6760,6760,6760,250000,"2013-04-03","DLTA"
6760,6760,6760,6760,250000,"2013-04-04","DLTA"
6760,6760,6760,6760,250000,"2013-04-05","DLTA"
6760,6760,6760,6760,250000,"2013-04-08","DLTA"
6760,6760,6760,6760,250000,"2013-04-09","DLTA"
6520,6600,6520,6520,75000,"2013-04-10","DLTA"
6500,6500,6500,6500,250000,"2013-04-11","DLTA"
6500,6500,6500,6500,250000,"2013-04-12","DLTA"
6600,6600,6600,6600,25000,"2013-04-15","DLTA"
6600,6600,6600,6600,25000,"2013-04-16","DLTA"
6600,6600,6500,6600,3e+05,"2013-04-17","DLTA"
6600,6600,6600,6600,3e+05,"2013-04-18","DLTA"
6500,6500,6420,6500,275000,"2013-04-19","DLTA"
6500,6500,6500,6500,275000,"2013-04-22","DLTA"
6500,6500,6500,6500,0,"2013-04-23","DLTA"
6500,6500,6500,6500,5e+05,"2013-04-24","DLTA"
6500,6500,6500,6500,7e+05,"2013-04-25","DLTA"
6500,6500,6500,6500,25000,"2013-04-26","DLTA"
6500,6500,6500,6500,25000,"2013-04-29","DLTA"
6500,6500,6500,6500,25000,"2013-04-30","DLTA"
6500,6700,6500,6700,200,"2013-05-01","DLTA"
6700,6700,6700,6700,950000,"2013-05-02","DLTA"
6700,6700,6700,6700,950000,"2013-05-03","DLTA"
6700,6700,6700,6700,950000,"2013-05-06","DLTA"
6700,6900,6700,6890,200,"2013-05-07","DLTA"
6810,6810,6732,6732,200,"2013-05-08","DLTA"
6739,6740,6739,6740,200,"2013-05-10","DLTA"
6760,6760,6760,6760,25000,"2013-05-13","DLTA"
6760,6760,6760,6760,25000,"2013-05-14","DLTA"
6760,6760,6760,6760,25000,"2013-05-15","DLTA"
6760,6760,6760,6760,25000,"2013-05-16","DLTA"
6900,6900,6900,6900,50000,"2013-05-17","DLTA"
7000,7000,7000,7000,325000,"2013-05-20","DLTA"
7000,7000,7000,7000,325000,"2013-05-21","DLTA"
7000,7000,7000,7000,8e+05,"2013-05-22","DLTA"
7000,7000,7000,7000,8e+05,"2013-05-23","DLTA"
7000,7000,7000,7000,1075000,"2013-05-24","DLTA"
7000,7000,7000,7000,550000,"2013-05-27","DLTA"
7000,7000,7000,7000,1075000,"2013-05-28","DLTA"
7000,7000,7000,7000,1075000,"2013-05-29","DLTA"
7004,7004,7000,7000,200,"2013-05-30","DLTA"
7000,7000,7000,7000,150000,"2013-05-31","DLTA"
7000,7000,7000,7000,25000,"2013-06-03","DLTA"
7000,7000,7000,7000,25000,"2013-06-04","DLTA"
6960,7000,6960,7000,200,"2013-06-05","DLTA"
6980,7000,6980,7000,200,"2013-06-07","DLTA"
7000,7000,7000,7000,375000,"2013-06-10","DLTA"
6900,7000,6900,7000,200,"2013-06-11","DLTA"
7000,7000,7000,7000,175000,"2013-06-12","DLTA"
6900,6900,6900,6900,25000,"2013-06-13","DLTA"
6900,6900,6900,6900,150000,"2013-06-14","DLTA"
6900,6900,6900,6900,150000,"2013-06-17","DLTA"
6900,6900,6900,6900,150000,"2013-06-18","DLTA"
6900,6900,6900,6900,25000,"2013-06-19","DLTA"
6900,6900,6900,6900,25000,"2013-06-20","DLTA"
6880,6900,6880,6900,200,"2013-06-21","DLTA"
6900,6900,6900,6900,250000,"2013-06-24","DLTA"
6900,6900,6900,6900,250000,"2013-06-25","DLTA"
6900,6900,6900,6900,250000,"2013-06-26","DLTA"
7000,7000,7000,7000,25000,"2013-06-27","DLTA"
7000,7000,7000,7000,25000,"2013-06-28","DLTA"
7000,7000,7000,7000,175000,"2013-07-01","DLTA"
7000,7000,7000,7000,175000,"2013-07-02","DLTA"
7000,7000,7000,7000,175000,"2013-07-03","DLTA"
7000,7000,7000,7000,175000,"2013-07-04","DLTA"
6900,6900,6900,6900,25000,"2013-07-05","DLTA"
6900,6900,6900,6900,25000,"2013-07-08","DLTA"
6900,6900,6900,6900,25000,"2013-07-09","DLTA"
6900,6900,6900,6900,25000,"2013-07-10","DLTA"
6900,6900,6900,6900,25000,"2013-07-11","DLTA"
6900,6900,6900,6900,25000,"2013-07-12","DLTA"
6900,6900,6900,6900,25000,"2013-07-15","DLTA"
7200,7200,7200,7200,25000,"2013-07-16","DLTA"
7200,7200,7200,7200,50000,"2013-07-17","DLTA"
7200,7200,7200,7200,50000,"2013-07-18","DLTA"
7200,7200,7200,7200,2e+05,"2013-07-19","DLTA"
7200,7200,7200,7200,2e+05,"2013-07-22","DLTA"
7200,7200,7200,7200,2e+05,"2013-07-23","DLTA"
6430,6800,6430,6800,75000,"2013-07-24","DLTA"
6800,6800,6800,6800,75000,"2013-07-25","DLTA"
6800,6800,6800,6800,25000,"2013-07-26","DLTA"
6800,6800,6800,6800,25000,"2013-07-29","DLTA"
6800,6800,6800,6800,25000,"2013-07-30","DLTA"
7400,7400,6800,6800,50000,"2013-07-31","DLTA"
6800,6800,6800,6800,50000,"2013-08-01","DLTA"
6800,6800,6800,6800,50000,"2013-08-02","DLTA"
6800,6800,6800,6800,50000,"2013-08-12","DLTA"
6800,6800,6800,6800,50000,"2013-08-13","DLTA"
6800,6800,6800,6800,50000,"2013-08-14","DLTA"
6800,6800,6800,6800,50000,"2013-08-15","DLTA"
6800,6800,6800,6800,50000,"2013-08-16","DLTA"
6800,6800,6800,6800,50000,"2013-08-19","DLTA"
6800,6800,6800,6800,50000,"2013-08-20","DLTA"
6800,6800,6800,6800,50000,"2013-08-21","DLTA"
6800,6800,6800,6800,50000,"2013-08-22","DLTA"
6800,6800,6800,6800,50000,"2013-08-23","DLTA"
6800,6800,6800,6800,50000,"2013-08-26","DLTA"
6800,6800,6800,6800,50000,"2013-08-27","DLTA"
6800,6800,6800,6800,50000,"2013-08-28","DLTA"
6800,6800,6800,6800,50000,"2013-08-29","DLTA"
6800,6800,6800,6800,50000,"2013-08-30","DLTA"
6800,6800,6800,6800,50000,"2013-09-02","DLTA"
6800,6800,6800,6800,50000,"2013-09-03","DLTA"
6800,6800,6800,6800,50000,"2013-09-04","DLTA"
6800,6800,6800,6800,0,"2013-09-05","DLTA"
6800,6800,6800,6800,50000,"2013-09-06","DLTA"
6800,6800,6800,6800,50000,"2013-09-09","DLTA"
6800,6800,6800,6800,50000,"2013-09-10","DLTA"
6800,6800,6800,6800,50000,"2013-09-11","DLTA"
6800,6800,6800,6800,50000,"2013-09-12","DLTA"
6800,6800,6800,6800,50000,"2013-09-13","DLTA"
6800,6800,6800,6800,50000,"2013-09-16","DLTA"
6800,6800,6800,6800,50000,"2013-09-17","DLTA"
6800,6800,6800,6800,50000,"2013-09-18","DLTA"
6800,6800,6800,6800,50000,"2013-09-19","DLTA"
6800,6800,6800,6800,50000,"2013-09-20","DLTA"
6800,6800,6800,6800,50000,"2013-09-23","DLTA"
6800,6800,6800,6800,50000,"2013-09-24","DLTA"
6800,6800,6800,6800,50000,"2013-09-25","DLTA"
6800,6800,6800,6800,50000,"2013-09-26","DLTA"
6800,6800,6800,6800,50000,"2013-09-27","DLTA"
6800,6800,6800,6800,50000,"2013-09-30","DLTA"
6800,6800,6800,6800,50000,"2013-10-01","DLTA"
6800,6800,6800,6800,50000,"2013-10-02","DLTA"
6800,6800,6800,6800,50000,"2013-10-03","DLTA"
6800,6800,6800,6800,50000,"2013-10-04","DLTA"
6800,6800,6800,6800,50000,"2013-10-07","DLTA"
6800,6800,6800,6800,50000,"2013-10-08","DLTA"
7200,7200,7200,7200,25000,"2013-10-09","DLTA"
7200,7200,7200,7200,25000,"2013-10-10","DLTA"
6500,6800,6300,6800,75000,"2013-10-11","DLTA"
6800,6800,6800,6800,75000,"2013-10-16","DLTA"
6800,6800,6800,6800,75000,"2013-10-17","DLTA"
6800,6800,6800,6800,75000,"2013-10-18","DLTA"
6800,6800,6800,6800,75000,"2013-10-21","DLTA"
6800,6800,6800,6800,75000,"2013-10-22","DLTA"
6800,6800,6800,6800,75000,"2013-10-23","DLTA"
6800,6800,6800,6800,75000,"2013-10-24","DLTA"
6800,6800,6800,6800,75000,"2013-10-25","DLTA"
6800,6800,6800,6800,75000,"2013-10-28","DLTA"
6800,6800,6800,6800,75000,"2013-10-29","DLTA"
6800,6800,6800,6800,75000,"2013-10-30","DLTA"
7200,7200,7200,7200,25000,"2013-10-31","DLTA"
7290,7290,7290,7290,25000,"2013-11-01","DLTA"
7200,7200,7200,7200,25000,"2013-11-04","DLTA"
7200,7200,7200,7200,25000,"2013-11-06","DLTA"
7200,7200,7200,7200,25000,"2013-11-07","DLTA"
7200,7200,7200,7200,25000,"2013-11-08","DLTA"
7200,7200,7200,7200,25000,"2013-11-11","DLTA"
7200,7200,7200,7200,25000,"2013-11-12","DLTA"
7200,7200,7200,7200,25000,"2013-11-13","DLTA"
7200,7200,7200,7200,25000,"2013-11-14","DLTA"
7200,7200,7200,7200,25000,"2013-11-15","DLTA"
7200,7200,7200,7200,25000,"2013-11-18","DLTA"
7200,7200,7200,7200,25000,"2013-11-19","DLTA"
7200,7200,7200,7200,25000,"2013-11-20","DLTA"
7200,7200,7200,7200,25000,"2013-11-21","DLTA"
7200,7200,7200,7200,25000,"2013-11-22","DLTA"
7200,7200,7200,7200,25000,"2013-11-25","DLTA"
7200,7200,7200,7200,25000,"2013-11-26","DLTA"
7200,7200,7200,7200,25000,"2013-11-27","DLTA"
7200,7200,7200,7200,25000,"2013-11-28","DLTA"
7200,7200,7200,7200,25000,"2013-11-29","DLTA"
7200,7200,7200,7200,25000,"2013-12-02","DLTA"
7200,7200,7200,7200,25000,"2013-12-03","DLTA"
7200,7200,7200,7200,25000,"2013-12-04","DLTA"
7200,7200,7200,7200,25000,"2013-12-05","DLTA"
7200,7200,7200,7200,25000,"2013-12-06","DLTA"
7200,7200,7200,7200,25000,"2013-12-09","DLTA"
7200,7200,7200,7200,25000,"2013-12-10","DLTA"
7200,7200,7200,7200,25000,"2013-12-11","DLTA"
7200,7200,7200,7200,25000,"2013-12-12","DLTA"
7200,7200,7200,7200,25000,"2013-12-13","DLTA"
7200,7200,7200,7200,25000,"2013-12-16","DLTA"
7200,7200,7200,7200,25000,"2013-12-17","DLTA"
7200,7200,7200,7200,25000,"2013-12-18","DLTA"
7200,7200,7200,7200,25000,"2013-12-19","DLTA"
7200,7200,7200,7200,25000,"2013-12-20","DLTA"
7200,7200,7200,7200,25000,"2013-12-23","DLTA"
7200,7200,7200,7200,25000,"2013-12-24","DLTA"
7200,7200,7200,7200,25000,"2013-12-27","DLTA"
7600,7600,7600,7600,25000,"2013-12-30","DLTA"
7600,7600,7600,7600,25000,"2014-01-02","DLTA"
7100,7200,7100,7180,75000,"2014-01-03","DLTA"
7180,7180,7180,7180,75000,"2014-01-06","DLTA"
7180,7180,7180,7180,75000,"2014-01-07","DLTA"
7100,7100,7100,7100,5000,"2014-01-08","DLTA"
7100,7100,7100,7100,5000,"2014-01-09","DLTA"
7100,7100,7100,7100,5000,"2014-01-10","DLTA"
7100,7100,7100,7100,5000,"2014-01-13","DLTA"
7100,7100,7100,7100,25000,"2014-01-15","DLTA"
7100,7100,7100,7100,5000,"2014-01-16","DLTA"
7100,7100,7100,7100,5000,"2014-01-17","DLTA"
7100,7100,7100,7100,0,"2014-01-20","DLTA"
7100,7100,7100,7100,0,"2014-01-21","DLTA"
7100,7100,7100,7100,0,"2014-01-22","DLTA"
7100,7100,7100,7100,0,"2014-01-23","DLTA"
7100,7100,7100,7100,0,"2014-01-24","DLTA"
7100,7100,7100,7100,0,"2014-01-27","DLTA"
7100,7100,7100,7100,0,"2014-01-28","DLTA"
7100,7100,7100,7100,0,"2014-01-29","DLTA"
7100,7100,7100,7100,0,"2014-01-30","DLTA"
7100,7100,7100,7100,0,"2014-02-03","DLTA"
7100,7100,7100,7100,0,"2014-02-04","DLTA"
7100,7100,7100,7100,0,"2014-02-05","DLTA"
7100,7100,7100,7100,0,"2014-02-06","DLTA"
7100,7100,7100,7100,0,"2014-02-07","DLTA"
7100,7100,7100,7100,0,"2014-02-10","DLTA"
7100,7100,7100,7100,0,"2014-02-11","DLTA"
7000,7180,7000,7180,15000,"2014-02-12","DLTA"
7180,7180,7180,7180,0,"2014-02-13","DLTA"
7180,7180,7180,7180,0,"2014-02-14","DLTA"
7180,7180,7180,7180,0,"2014-02-17","DLTA"
7180,7180,7180,7180,0,"2014-02-18","DLTA"
7180,7180,7180,7180,0,"2014-02-19","DLTA"
7180,7180,7180,7180,0,"2014-02-20","DLTA"
7180,7180,7180,7180,0,"2014-02-21","DLTA"
7180,7180,7180,7180,0,"2014-02-24","DLTA"
7180,7180,7180,7180,0,"2014-02-25","DLTA"
7000.5,7002,7000,7000,75000,"2014-02-26","DLTA"
7000,7000,7000,7000,0,"2014-02-27","DLTA"
7000,7000,7000,7000,0,"2014-02-28","DLTA"
7000,7000,7000,7000,0,"2014-03-03","DLTA"
7000,7000,7000,7000,0,"2014-03-04","DLTA"
7000,7000,7000,7000,0,"2014-03-05","DLTA"
7000,7000,7000,7000,0,"2014-03-06","DLTA"
7000,7000,7000,7000,0,"2014-03-07","DLTA"
7000,7000,7000,7000,0,"2014-03-10","DLTA"
7000,7000,6900,6900,40000,"2014-03-11","DLTA"
6900,6900,6900,6900,10000,"2014-03-12","DLTA"
6900,6900,6900,6900,0,"2014-03-13","DLTA"
6900,6900,6900,6900,10000,"2014-03-14","DLTA"
6900,6900,6900,6900,0,"2014-03-17","DLTA"
6900,6900,6900,6900,0,"2014-03-18","DLTA"
6900,6900,6900,6900,0,"2014-03-19","DLTA"
6900,6900,6900,6900,5000,"2014-03-20","DLTA"
6900,6900,6900,6900,0,"2014-03-21","DLTA"
6900,6900,6900,6900,5000,"2014-03-24","DLTA"
6900,6900,6900,6900,0,"2014-03-25","DLTA"
6900,6900,6900,6900,0,"2014-03-26","DLTA"
6900,6900,6900,6900,10000,"2014-03-27","DLTA"
7000,7000,7000,7000,35000,"2014-03-28","DLTA"
7000,7200,7000,7200,125000,"2014-04-01","DLTA"
7200,7200,7200,7200,45000,"2014-04-02","DLTA"
7200,7200,7200,7200,5000,"2014-04-03","DLTA"
7200,7220,7200,7220,30000,"2014-04-04","DLTA"
7220,7220,7220,7220,0,"2014-04-07","DLTA"
7220,7220,7220,7220,0,"2014-04-08","DLTA"
7220,7220,7220,7220,0,"2014-04-09","DLTA"
7280,7280,7280,7280,5000,"2014-04-10","DLTA"
7280,7280,7280,7280,0,"2014-04-11","DLTA"
7280,7280,7280,7280,0,"2014-04-14","DLTA"
7250,7270,7250,7270,45000,"2014-04-15","DLTA"
7270,7270,7270,7270,0,"2014-04-16","DLTA"
7270,7270,7270,7270,0,"2014-04-17","DLTA"
7270,7270,7270,7270,0,"2014-04-21","DLTA"
7200,7200,7200,7200,5000,"2014-04-22","DLTA"
7200,7200,7200,7200,10000,"2014-04-23","DLTA"
7200,7200,7200,7200,0,"2014-04-24","DLTA"
7210,7210,7210,7210,5000,"2014-04-25","DLTA"
7230,7230,7230,7230,65000,"2014-04-28","DLTA"
7230,7230,7230,7230,0,"2014-04-29","DLTA"
7230,7230,7230,7230,0,"2014-04-30","DLTA"
7230,7230,7230,7230,0,"2014-05-02","DLTA"
7230,7230,7230,7230,0,"2014-05-05","DLTA"
7230,7230,7230,7230,40000,"2014-05-06","DLTA"
7230,7230,7230,7230,0,"2014-05-07","DLTA"
7250.5,7250.5,7250.5,7250.5,5000,"2014-05-08","DLTA"
7250.5,7250.5,7250.5,7250.5,0,"2014-05-09","DLTA"
7250.5,7250.5,7250.5,7250.5,0,"2014-05-12","DLTA"
7400,7400,7400,7400,20000,"2014-05-13","DLTA"
7400,7400,7400,7400,0,"2014-05-14","DLTA"
7400,7400,7400,7400,0,"2014-05-16","DLTA"
7400,7400,7400,7400,0,"2014-05-19","DLTA"
7500,7500,7500,7500,10000,"2014-05-20","DLTA"
7500,7500,7500,7500,0,"2014-05-21","DLTA"
7500,7500,7500,7500,0,"2014-05-22","DLTA"
7500,7500,7500,7500,0,"2014-05-23","DLTA"
7500,7500,7500,7500,0,"2014-05-26","DLTA"
7500,7500,7500,7500,0,"2014-05-28","DLTA"
7500,7500,7500,7500,0,"2014-05-30","DLTA"
7500,7500,7500,7500,0,"2014-06-02","DLTA"
7500,7500,7500,7500,0,"2014-06-03","DLTA"
7500,7500,7500,7500,0,"2014-06-04","DLTA"
7500,7500,7500,7500,20000,"2014-06-05","DLTA"
7200,7430,7200,7200,50000,"2014-06-06","DLTA"
7000,7000,7000,7000,10000,"2014-06-09","DLTA"
7000,7000,7000,7000,0,"2014-06-10","DLTA"
7200,7200,7200,7200,115000,"2014-06-11","DLTA"
7200,7200,7200,7200,0,"2014-06-12","DLTA"
7200,7200,7200,7200,0,"2014-06-13","DLTA"
7200,7200,7200,7200,0,"2014-06-16","DLTA"
7200,7200,7200,7200,0,"2014-06-17","DLTA"
7200,7200,7200,7200,0,"2014-06-18","DLTA"
7200,7200,7200,7200,0,"2014-06-19","DLTA"
7200,7200,7200,7200,0,"2014-06-20","DLTA"
7200,7200,7200,7200,10000,"2014-06-23","DLTA"
7200,7200,7200,7200,5000,"2014-06-24","DLTA"
7200,7200,7200,7200,0,"2014-06-25","DLTA"
7200,7200,7200,7200,0,"2014-06-26","DLTA"
7200,7200,7200,7200,0,"2014-06-27","DLTA"
7200,7200,7200,7200,805000,"2014-06-30","DLTA"
7200,7300,7200,7200,660000,"2014-07-01","DLTA"
7200,7200,7200,7200,255000,"2014-07-02","DLTA"
7200,7200,7200,7200,105000,"2014-07-03","DLTA"
7200,7200,7200,7200,0,"2014-07-04","DLTA"
7200,7200,7200,7200,0,"2014-07-07","DLTA"
7200,7200,7200,7200,0,"2014-07-08","DLTA"
7200,7200,7200,7200,0,"2014-07-09","DLTA"
7200,7200,7200,7200,0,"2014-07-10","DLTA"
7200,7200,7200,7200,0,"2014-07-11","DLTA"
7200,7200,7200,7200,0,"2014-07-14","DLTA"
7200,7200,7200,7200,0,"2014-07-15","DLTA"
7180,7180,7180,7180,10000,"2014-07-16","DLTA"
7180,7180,7180,7180,0,"2014-07-17","DLTA"
7180,7180,7180,7180,0,"2014-07-18","DLTA"
7180,7180,7180,7180,25000,"2014-07-21","DLTA"
7180,7180,7180,7180,0,"2014-07-22","DLTA"
7180,7180,7180,7180,0,"2014-07-23","DLTA"
7180,7180,7180,7180,0,"2014-07-24","DLTA"
7180,7180,7180,7180,0,"2014-07-25","DLTA"
7180,7180,7180,7180,0,"2014-08-04","DLTA"
7180,7180,7180,7180,0,"2014-08-05","DLTA"
7180,7180,7180,7180,0,"2014-08-06","DLTA"
7180,7180,7180,7180,0,"2014-08-07","DLTA"
7180,7180,7180,7180,0,"2014-08-08","DLTA"
7180,7180,7180,7180,0,"2014-08-11","DLTA"
7180,7180,7180,7180,0,"2014-08-12","DLTA"
7180,7180,7180,7180,0,"2014-08-13","DLTA"
7180,7180,7180,7180,0,"2014-08-14","DLTA"
7180,7180,7180,7180,0,"2014-08-15","DLTA"
7000,7000,7000,7000,10000,"2014-08-18","DLTA"
7000,7000,7000,7000,0,"2014-08-19","DLTA"
7000,7000,7000,7000,0,"2014-08-20","DLTA"
6900,6900,6900,6900,5000,"2014-08-21","DLTA"
6900,6900,6900,6900,0,"2014-08-22","DLTA"
6900,6900,6900,6900,0,"2014-08-25","DLTA"
6900,6900,6900,6900,0,"2014-08-26","DLTA"
6900,6900,6900,6900,40000,"2014-08-27","DLTA"
6900,6900,6900,6900,5000,"2014-08-28","DLTA"
6900,6900,6900,6900,0,"2014-08-29","DLTA"
6900,6900,6900,6900,0,"2014-09-01","DLTA"
6905,6905,6900,6905,90000,"2014-09-02","DLTA"
6905,6905,6905,6905,0,"2014-09-03","DLTA"
6905,6905,6905,6905,0,"2014-09-04","DLTA"
6900,6900,6900,6900,5000,"2014-09-05","DLTA"
6900,6900,6900,6900,5000,"2014-09-08","DLTA"
7000,7260,6915,7000,165000,"2014-09-09","DLTA"
6900,6900,6900,6900,0,"2014-09-10","DLTA"
7700,7700,7200,7700,95000,"2014-09-11","DLTA"
8330,8500,7960,8330,280000,"2014-09-12","DLTA"
7760.5,8160,7760.5,7760.5,15000,"2014-09-15","DLTA"
8000,8000,7700,8000,50000,"2014-09-16","DLTA"
8000,8000,8000,8000,60000,"2014-09-17","DLTA"
8000,8000,8000,8000,25000,"2014-09-18","DLTA"
8000,8000,8000,8000,10000,"2014-09-19","DLTA"
8000,8000,8000,8000,0,"2014-09-22","DLTA"
8000,8000,8000,8000,0,"2014-09-23","DLTA"
8000,8000,8000,8000,75000,"2014-09-24","DLTA"
8000,8000,8000,8000,5000,"2014-09-25","DLTA"
8000,8000,8000,8000,10000,"2014-09-26","DLTA"
8100,8100,8100,8100,5000,"2014-09-29","DLTA"
8100,8100,8100,8100,0,"2014-09-30","DLTA"
8100,8100,8100,8100,0,"2014-10-01","DLTA"
8100,8100,8100,8100,0,"2014-10-02","DLTA"
8100,8100,8100,8100,0,"2014-10-03","DLTA"
8100,8100,8100,8100,50000,"2014-10-06","DLTA"
8100,8100,8100,8100,50000,"2014-10-07","DLTA"
8100,8100,8100,8100,0,"2014-10-08","DLTA"
8100,8100,8000,8100,50000,"2014-10-09","DLTA"
8100,8100,8100,8100,150000,"2014-10-10","DLTA"
8100,8100,8100,8100,0,"2014-10-13","DLTA"
8100,8100,8100,8100,50000,"2014-10-14","DLTA"
8200,8200,8100,8200,450000,"2014-10-15","DLTA"
8200,8200,8200,8200,0,"2014-10-16","DLTA"
8000,8000,8000,8000,5000,"2014-10-17","DLTA"
8060,8060,8060,8060,5000,"2014-10-20","DLTA"
8060,8060,8060,8060,0,"2014-10-21","DLTA"
8060,8060,8060,8060,0,"2014-10-22","DLTA"
8060,8060,8060,8060,0,"2014-10-23","DLTA"
8060,8060,8060,8060,0,"2014-10-24","DLTA"
8040,8040,8040,8040,50000,"2014-10-27","DLTA"
8040,8040,8040,8040,0,"2014-10-28","DLTA"
8040,8040,8040,8040,0,"2014-10-29","DLTA"
8040,8040,8040,8040,0,"2014-10-30","DLTA"
8040,8040,8040,8040,0,"2014-10-31","DLTA"
7762,7762,7762,7762,5000,"2014-11-03","DLTA"
7780,7780,7780,7780,5000,"2014-11-04","DLTA"
7780,7784,7780,7780,15000,"2014-11-05","DLTA"
7780,7780,7780,7780,5000,"2014-11-06","DLTA"
7780,7780,7780,7780,0,"2014-11-07","DLTA"
7780,7780,7780,7780,0,"2014-11-10","DLTA"
7780,7780,7780,7780,0,"2014-11-11","DLTA"
7780,7780,7780,7780,0,"2014-11-12","DLTA"
7780,7780,7780,7780,0,"2014-11-13","DLTA"
7780,7780,7780,7780,0,"2014-11-14","DLTA"
7780,7780,7780,7780,0,"2014-11-17","DLTA"
7780,7780,7780,7780,0,"2014-11-18","DLTA"
7780,7780,7780,7780,0,"2014-11-19","DLTA"
7780,7780,7780,7780,0,"2014-11-20","DLTA"
7780,7780,7780,7780,0,"2014-11-21","DLTA"
7780,7780,7780,7780,0,"2014-11-24","DLTA"
7750,7750,7750,7750,15000,"2014-11-25","DLTA"
7750,7750,7750,7750,0,"2014-11-26","DLTA"
7750,7750,7750,7750,0,"2014-11-27","DLTA"
7750,7750,7620,7750,15000,"2014-11-28","DLTA"
7750,7750,7750,7750,0,"2014-12-01","DLTA"
7750,7750,7750,7750,0,"2014-12-02","DLTA"
7750,7750,7750,7750,0,"2014-12-03","DLTA"
7750,7750,7750,7750,0,"2014-12-04","DLTA"
7750,7750,7750,7750,0,"2014-12-05","DLTA"
7750,7750,7750,7750,0,"2014-12-08","DLTA"
7750,7750,7750,7750,0,"2014-12-09","DLTA"
7750,7750,7750,7750,0,"2014-12-10","DLTA"
7750,7750,7750,7750,0,"2014-12-11","DLTA"
7750,7750,7750,7750,0,"2014-12-12","DLTA"
7750,7750,7750,7750,0,"2014-12-15","DLTA"
7750,7750,7750,7750,0,"2014-12-16","DLTA"
7750,7750,7750,7750,0,"2014-12-17","DLTA"
7750,7750,7750,7750,0,"2014-12-18","DLTA"
7750,7750,7750,7750,50000,"2014-12-19","DLTA"
7750,7750,7750,7750,0,"2014-12-22","DLTA"
7750,7750,7750,7750,0,"2014-12-23","DLTA"
7750,7750,7750,7750,0,"2014-12-24","DLTA"
7750,7750,7750,7750,0,"2014-12-29","DLTA"
7800,7800,7800,7800,50000,"2014-12-30","DLTA"
7800,7800,7800,7800,0,"2015-01-02","DLTA"
7800,7800,7800,7800,0,"2015-01-05","DLTA"
7800,7800,7800,7800,0,"2015-01-06","DLTA"
7800,7800,7800,7800,50000,"2015-01-07","DLTA"
7510,7511.5,7510,7511.5,10000,"2015-01-08","DLTA"
7511.5,7511.5,7511.5,7511.5,0,"2015-01-09","DLTA"
7511.5,7511.5,7511.5,7511.5,0,"2015-01-12","DLTA"
7511.5,7511.5,7511.5,7511.5,10000,"2015-01-13","DLTA"
7511.5,7511.5,7511.5,7511.5,0,"2015-01-14","DLTA"
7511.5,7511.5,7511.5,7511.5,0,"2015-01-15","DLTA"
7400,7400,7400,7400,105000,"2015-01-16","DLTA"
7400,7400,7400,7400,1e+05,"2015-01-19","DLTA"
7400,7400,7400,7400,0,"2015-01-20","DLTA"
7400,7400,7400,7400,0,"2015-01-21","DLTA"
7200,7200,7200,7200,65000,"2015-01-22","DLTA"
7200,7200,7200,7200,0,"2015-01-23","DLTA"
7200,7200,7200,7200,0,"2015-01-26","DLTA"
7200,7200,7200,7200,0,"2015-01-27","DLTA"
7200,7200,7200,7200,0,"2015-01-28","DLTA"
7200,7200,7200,7200,0,"2015-01-29","DLTA"
7200,7200,7200,7200,5000,"2015-01-30","DLTA"
6800.5,6800.5,6800,6800,20000,"2015-02-02","DLTA"
6800,6800,6600,6600,45000,"2015-02-03","DLTA"
6502,6502,6500,6500,30000,"2015-02-04","DLTA"
6500,6500,6500,6500,10000,"2015-02-05","DLTA"
6500,6500,6500,6500,20000,"2015-02-06","DLTA"
6400,6400,6300,6300,40000,"2015-02-09","DLTA"
6300,6300,6300,6300,0,"2015-02-10","DLTA"
6300,6300,6300,6300,0,"2015-02-11","DLTA"
6300,6300,6300,6300,0,"2015-02-12","DLTA"
6300,6300,6300,6300,0,"2015-02-13","DLTA"
6300,6300,6300,6300,0,"2015-02-16","DLTA"
6300,6300,6300,6300,0,"2015-02-17","DLTA"
6200,6200,6100,6100,15000,"2015-02-18","DLTA"
6100,6100,6100,6100,0,"2015-02-20","DLTA"
6000,6000,5900,5920,170000,"2015-02-23","DLTA"
5770,5800,5700,5700,140000,"2015-02-24","DLTA"
5700,5700,5700,5700,25000,"2015-02-25","DLTA"
5720,5720,5680,5680,105000,"2015-02-26","DLTA"
5680,5680,5680,5680,0,"2015-02-27","DLTA"
5680,5680,5680,5680,0,"2015-03-02","DLTA"
5680,5680,5680,5680,0,"2015-03-03","DLTA"
5600,5600,5600,5600,15000,"2015-03-04","DLTA"
5360,5560,5300,5360,2255000,"2015-03-05","DLTA"
5360,5365,5360,5360,1915000,"2015-03-06","DLTA"
5360,5360,5360,5360,960000,"2015-03-09","DLTA"
5360,5360,5352,5360,2465000,"2015-03-10","DLTA"
5360,5360,5360,5360,1460000,"2015-03-11","DLTA"
5360,5360,5360,5360,5000,"2015-03-12","DLTA"
5360,5360,5360,5360,0,"2015-03-13","DLTA"
5360,5360,5360,5360,0,"2015-03-16","DLTA"
5360,5360,5360,5360,0,"2015-03-17","DLTA"
5360,5360,5360,5360,0,"2015-03-18","DLTA"
5360,5360,5360,5360,0,"2015-03-19","DLTA"
5360,5360,5360,5360,0,"2015-03-20","DLTA"
5360,5360,5360,5360,0,"2015-03-23","DLTA"
5460,5460,5460,5460,55000,"2015-03-24","DLTA"
5460,5460,5460,5460,1e+05,"2015-03-25","DLTA"
5460,5460.5,5460,5460,15000,"2015-03-26","DLTA"
5460.5,5540,5460.5,5540,10000,"2015-03-27","DLTA"
5610,5610,5610,5610,5000,"2015-03-30","DLTA"
5600,5700,5600,5700,110000,"2015-03-31","DLTA"
5601,5601,5601,5601,5000,"2015-04-01","DLTA"
5600,5600,5600,5600,10000,"2015-04-02","DLTA"
5600,5600,5600,5600,0,"2015-04-06","DLTA"
5600,5600,5600,5600,0,"2015-04-07","DLTA"
5600,5600,5600,5600,0,"2015-04-08","DLTA"
5600,5600,5600,5600,0,"2015-04-09","DLTA"
5600,5600,5600,5600,0,"2015-04-10","DLTA"
5600,5600,5240,5600,50000,"2015-04-13","DLTA"
5600,5600,5600,5600,10000,"2015-04-14","DLTA"
5600,5600,5600,5600,0,"2015-04-15","DLTA"
5590,5590,5590,5590,110000,"2015-04-16","DLTA"
5590,5590,5590,5590,0,"2015-04-17","DLTA"
5590,5590,5590,5590,0,"2015-04-20","DLTA"
5590,5590,5590,5590,0,"2015-04-21","DLTA"
5645,5670,5640,5670,65000,"2015-04-22","DLTA"
5670,5670,5600,5670,50000,"2015-04-23","DLTA"
5670,5670,5670,5670,50000,"2015-04-24","DLTA"
5670,5670,5670,5670,80000,"2015-04-27","DLTA"
5670,5670,5662,5664,65000,"2015-04-28","DLTA"
5664,5666,5664,5666,35000,"2015-04-29","DLTA"
5668,5668,5668,5668,40000,"2015-04-30","DLTA"
5668,5668,5600,5600,35000,"2015-05-04","DLTA"
5600,5600,5600,5600,0,"2015-05-05","DLTA"
5600,5600,5600,5600,0,"2015-05-06","DLTA"
5500,5500,5500,5500,10000,"2015-05-07","DLTA"
5500,5500,5500,5500,0,"2015-05-08","DLTA"
5400,5400,5400,5400,10000,"2015-05-11","DLTA"
5400,5400,5400,5400,0,"2015-05-12","DLTA"
5400,5400,5400,5400,10000,"2015-05-13","DLTA"
5400,5400,5400,5400,0,"2015-05-15","DLTA"
5400,5400,5400,5400,0,"2015-05-18","DLTA"
5400,5400,5400,5400,0,"2015-05-19","DLTA"
5400,5400,5400,5400,0,"2015-05-20","DLTA"
5200,5200,5200,5200,5000,"2015-05-21","DLTA"
5200,5200,5200,5200,0,"2015-05-22","DLTA"
5200,5200,5200,5200,0,"2015-05-25","DLTA"
5200,5200,5200,5200,0,"2015-05-26","DLTA"
5200,5200,5200,5200,0,"2015-05-27","DLTA"
5200,5200,5200,5200,0,"2015-05-28","DLTA"
5200,5200,5200,5200,0,"2015-05-29","DLTA"
5200,5200,5200,5200,0,"2015-06-01","DLTA"
5200,5200,5200,5200,0,"2015-06-03","DLTA"
5200,5200,5200,5200,0,"2015-06-04","DLTA"
5200,5200,5200,5200,0,"2015-06-05","DLTA"
5200,5200,5200,5200,0,"2015-06-08","DLTA"
5200,5200,5200,5200,0,"2015-06-09","DLTA"
5200,5200,5200,5200,0,"2015-06-10","DLTA"
5200,5200,5200,5200,0,"2015-06-11","DLTA"
4900,4900,4900,4900,15000,"2015-06-12","DLTA"
4900,4900,4900,4900,0,"2015-06-15","DLTA"
4900,4900,4900,4900,0,"2015-06-16","DLTA"
4900,4900,4900,4900,0,"2015-06-17","DLTA"
4900,4900,4900,4900,0,"2015-06-18","DLTA"
4900,4900,4900,4900,0,"2015-06-19","DLTA"
4900,4900,4900,4900,0,"2015-06-22","DLTA"
4900,4900,4900,4900,0,"2015-06-23","DLTA"
4900,4900,4900,4900,0,"2015-06-24","DLTA"
4900,4900,4900,4900,0,"2015-06-25","DLTA"
4900,4900,4900,4900,0,"2015-06-26","DLTA"
4900,4900,4900,4900,0,"2015-06-29","DLTA"
4900,4900,4900,4900,0,"2015-06-30","DLTA"
4900,4900,4900,4900,0,"2015-07-01","DLTA"
4900,4900,4900,4900,0,"2015-07-02","DLTA"
4900,4900,4900,4900,0,"2015-07-03","DLTA"
4900,4900,4900,4900,0,"2015-07-06","DLTA"
4900,4900,4900,4900,0,"2015-07-07","DLTA"
4900,4900,4900,4900,0,"2015-07-08","DLTA"
4900,4900,4900,4900,0,"2015-07-09","DLTA"
4900,4900,4900,4900,0,"2015-07-10","DLTA"
4900,4900,4900,4900,0,"2015-07-13","DLTA"
4900,4900,4900,4900,0,"2015-07-14","DLTA"
4900,4900,4900,4900,0,"2015-07-15","DLTA"
4900,4900,4900,4900,0,"2015-07-22","DLTA"
4900,4900,4900,4900,0,"2015-07-23","DLTA"
4900,4900,4900,4900,0,"2015-07-24","DLTA"
4900,4900,4900,4900,0,"2015-07-27","DLTA"
4900,4900,4900,4900,0,"2015-07-28","DLTA"
4900,4900,4900,4900,0,"2015-07-29","DLTA"
4900,4900,4900,4900,0,"2015-07-30","DLTA"
4900,4900,4900,4900,0,"2015-07-31","DLTA"
4900,4900,4900,4900,0,"2015-08-03","DLTA"
4900,4900,4900,4900,0,"2015-08-04","DLTA"
4900,4900,4900,4900,0,"2015-08-05","DLTA"
4900,4900,4900,4900,0,"2015-08-06","DLTA"
4900,4900,4900,4900,0,"2015-08-07","DLTA"
4900,4900,4900,4900,0,"2015-08-10","DLTA"
4900,4900,4900,4900,0,"2015-08-11","DLTA"
4900,4900,4900,4900,0,"2015-08-12","DLTA"
4900,4900,4900,4900,0,"2015-08-13","DLTA"
4900,4900,4900,4900,0,"2015-08-14","DLTA"
4900,4900,4900,4900,0,"2015-08-18","DLTA"
4900,4900,4900,4900,0,"2015-08-19","DLTA"
4900,4900,4900,4900,0,"2015-08-20","DLTA"
4900,4900,4900,4900,0,"2015-08-21","DLTA"
4900,4900,4900,4900,0,"2015-08-24","DLTA"
4900,4900,4900,4900,0,"2015-08-25","DLTA"
4900,4900,4900,4900,0,"2015-08-26","DLTA"
4900,4900,4900,4900,0,"2015-08-27","DLTA"
4900,4900,4900,4900,0,"2015-08-28","DLTA"
4900,4900,4900,4900,0,"2015-08-31","DLTA"
4900,4900,4900,4900,0,"2015-09-01","DLTA"
4900,4900,4900,4900,0,"2015-09-02","DLTA"
4900,4900,4900,4900,0,"2015-09-03","DLTA"
4900,4900,4900,4900,0,"2015-09-04","DLTA"
4900,4900,4900,4900,0,"2015-09-07","DLTA"
4900,4900,4900,4900,0,"2015-09-08","DLTA"
4900,4900,4900,4900,0,"2015-09-09","DLTA"
4900,4900,4900,4900,0,"2015-09-10","DLTA"
4900,4900,4900,4900,0,"2015-09-11","DLTA"
4900,4900,4900,4900,0,"2015-09-14","DLTA"
4900,4900,4900,4900,10000,"2015-09-15","DLTA"
4840,4840,4800,4800,10000,"2015-09-16","DLTA"
4800,4800,4760,4760,35000,"2015-09-17","DLTA"
4760,4760,4760,4760,55000,"2015-09-18","DLTA"
4760,4760,4760,4760,0,"2015-09-21","DLTA"
4760,4760,4760,4760,0,"2015-09-22","DLTA"
4740,4740,4700,4700,10000,"2015-09-23","DLTA"
4700,4700,4700,4700,35000,"2015-09-25","DLTA"
4700,4700,4700,4700,5000,"2015-09-28","DLTA"
4700,4700,4700,4700,0,"2015-09-29","DLTA"
4700,4700,4700,4700,5000,"2015-09-30","DLTA"
4700,4700,4700,4700,0,"2015-10-01","DLTA"
4680,4680,4660,4660,90000,"2015-10-02","DLTA"
4660,4660,4660,4660,5000,"2015-10-05","DLTA"
4660,4660,4660,4660,0,"2015-10-06","DLTA"
4660,4660,4660,4660,0,"2015-10-07","DLTA"
4660,4660,4660,4660,0,"2015-10-08","DLTA"
4660,4660,4660,4660,0,"2015-10-09","DLTA"
4660,4660,4660,4660,0,"2015-10-12","DLTA"
4660,4660,4660,4660,0,"2015-10-13","DLTA"
4889,4889,4889,4889,50000,"2015-10-15","DLTA"
4890,4890,4890,4890,75000,"2015-10-16","DLTA"
4890,4890,4890,4890,0,"2015-10-19","DLTA"
4910,4910,4910,4910,5000,"2015-10-20","DLTA"
4910,4910,4910,4910,25000,"2015-10-21","DLTA"
4910,5068,4420,5068,4e+05,"2015-10-22","DLTA"
5000,5000,5000,5000,5000,"2015-10-23","DLTA"
5000,5000,5000,5000,0,"2015-10-26","DLTA"
5000,5000,5000,5000,0,"2015-10-27","DLTA"
5100,5102,5100,5102,20000,"2015-10-28","DLTA"
5102,5102,5102,5102,0,"2015-10-29","DLTA"
5100,5300,5100,5300,135000,"2015-10-30","DLTA"
5340,5400,5340,5400,45000,"2015-11-02","DLTA"
5400,5900,5375,5875,63200,"2015-11-03","DLTA"
5900,6825,5900,6600,115000,"2015-11-04","DLTA"
6600,6700,6200,6200,36500,"2015-11-05","DLTA"
5900,6250,5800,6000,66700,"2015-11-06","DLTA"
5900,5900,5650,5650,24500,"2015-11-09","DLTA"
5450,5850,5150,5525,29400,"2015-11-10","DLTA"
5500,5700,5250,5700,3300,"2015-11-11","DLTA"
5850,5850,5225,5550,14100,"2015-11-12","DLTA"
5250,5475,5100,5100,4800,"2015-11-13","DLTA"
5000,5275,4910,5125,18000,"2015-11-16","DLTA"
5400,5400,5000,5300,42700,"2015-11-17","DLTA"
5125,5375,5125,5375,19500,"2015-11-18","DLTA"
5500,5500,5425,5425,105500,"2015-11-19","DLTA"
5275,5600,5275,5600,65900,"2015-11-20","DLTA"
5850,5850,5525,5525,3300,"2015-11-23","DLTA"
5400,5500,5250,5500,2800,"2015-11-24","DLTA"
5250,5250,5225,5225,10000,"2015-11-25","DLTA"
5225,5225,4910,5000,29400,"2015-11-26","DLTA"
5125,5125,5000,5125,1100,"2015-11-27","DLTA"
5000,5000,5000,5000,600,"2015-11-30","DLTA"
5200,5200,5200,5200,100,"2015-12-01","DLTA"
5175,5175,5125,5125,300,"2015-12-02","DLTA"
5050,5050,4910,4910,24400,"2015-12-03","DLTA"
4900,5100,4900,5100,51500,"2015-12-04","DLTA"
5100,5400,5100,5400,100200,"2015-12-07","DLTA"
5400,5400,5375,5375,2100,"2015-12-08","DLTA"
5375,5375,5375,5375,0,"2015-12-09","DLTA"
5300,5300,5275,5300,1100,"2015-12-10","DLTA"
5300,5300,5300,5300,0,"2015-12-11","DLTA"
5300,5300,5300,5300,0,"2015-12-14","DLTA"
5325,5325,5100,5175,1500,"2015-12-15","DLTA"
5025,5025,4910,4955,4300,"2015-12-16","DLTA"
5150,5150,5150,5150,100,"2015-12-17","DLTA"
5000,5000,4990,4990,9500,"2015-12-18","DLTA"
4950,4950,4910,4910,55700,"2015-12-21","DLTA"
5000,5300,5000,5000,7300,"2015-12-22","DLTA"
5000,5000,5000,5000,0,"2015-12-23","DLTA"
5000,5000,5000,5000,0,"2015-12-28","DLTA"
4940,4980,4940,4975,400,"2015-12-29","DLTA"
5250,5250,5100,5200,300,"2015-12-30","DLTA"
5175,5175,5175,5175,100,"2016-01-04","DLTA"
5175,5175,5175,5175,0,"2016-01-05","DLTA"
5200,5200,5100,5200,100100,"2016-01-06","DLTA"
5200,5200,5200,5200,0,"2016-01-07","DLTA"
5200,5200,5200,5200,50100,"2016-01-08","DLTA"
5200,5200,5200,5200,0,"2016-01-11","DLTA"
5200,5250,5200,5250,700,"2016-01-12","DLTA"
5300,5300,5300,5300,100,"2016-01-13","DLTA"
5200,5200,5200,5200,200,"2016-01-14","DLTA"
5275,5275,5275,5275,100,"2016-01-15","DLTA"
5200,5200,4915,5000,54900,"2016-01-18","DLTA"
4915,5200,4915,5200,300,"2016-01-19","DLTA"
5200,5200,5200,5200,0,"2016-01-20","DLTA"
4920,5075,4910,5075,6700,"2016-01-21","DLTA"
5075,5075,5075,5075,0,"2016-01-22","DLTA"
4900,4915,4900,4900,300,"2016-01-25","DLTA"
4900,4900,4900,4900,0,"2016-01-26","DLTA"
4810,4905,4805,4900,16600,"2016-01-27","DLTA"
4910,4910,4910,4910,7000,"2016-01-28","DLTA"
4950,5200,4950,5200,50400,"2016-01-29","DLTA"
5200,5200,5200,5200,0,"2016-02-01","DLTA"
5150,5150,5150,5150,59800,"2016-02-02","DLTA"
5150,5150,5150,5150,0,"2016-02-03","DLTA"
4910,4910,4910,4910,100,"2016-02-04","DLTA"
5125,5125,5000,5000,66600,"2016-02-05","DLTA"
5100,5100,4855,4855,10300,"2016-02-09","DLTA"
4860,4860,4855,4855,300,"2016-02-10","DLTA"
4860,4860,4850,4850,7500,"2016-02-11","DLTA"
4855,4855,4850,4850,32400,"2016-02-12","DLTA"
4975,4975,4750,4750,82300,"2016-02-15","DLTA"
4710,4710,4700,4700,3100,"2016-02-16","DLTA"
4700,4800,4600,4750,83300,"2016-02-17","DLTA"
4600,4800,4600,4800,1100,"2016-02-18","DLTA"
4700,4705,4700,4700,57900,"2016-02-19","DLTA"
4700,4775,4700,4750,78700,"2016-02-22","DLTA"
4700,4800,4650,4800,46800,"2016-02-23","DLTA"
4700,4710,4700,4705,5400,"2016-02-24","DLTA"
4800,4800,4750,4800,1100,"2016-02-25","DLTA"
4945,4945,4940,4940,2100,"2016-02-26","DLTA"
5025,5025,4710,4710,6800,"2016-02-29","DLTA"
4900,5000,4900,5000,200,"2016-03-01","DLTA"
5075,5075,5075,5075,100,"2016-03-02","DLTA"
4950,5100,4950,5100,96000,"2016-03-03","DLTA"
5150,5400,5150,5400,1200,"2016-03-04","DLTA"
5275,5375,5275,5375,300,"2016-03-07","DLTA"
5200,5200,5000,5200,4600,"2016-03-08","DLTA"
5300,5300,5200,5200,200,"2016-03-10","DLTA"
5200,5200,5200,5200,0,"2016-03-11","DLTA"
5200,5200,5200,5200,0,"2016-03-14","DLTA"
4905,5300,4905,4960,27300,"2016-03-15","DLTA"
5075,5175,5075,5150,11400,"2016-03-16","DLTA"
4970,5150,4970,5100,36000,"2016-03-17","DLTA"
5200,5200,4985,5150,1800,"2016-03-18","DLTA"
5000,5100,4975,5100,5100,"2016-03-21","DLTA"
5100,5200,5100,5100,13800,"2016-03-22","DLTA"
5050,5150,4975,5150,1700,"2016-03-23","DLTA"
5250,5250,4950,5100,43100,"2016-03-24","DLTA"
5100,5100,5100,5100,0,"2016-03-28","DLTA"
5100,5100,5100,5100,100,"2016-03-29","DLTA"
5100,5100,5100,5100,0,"2016-03-30","DLTA"
5000,5400,5000,5400,153000,"2016-03-31","DLTA"
5000,5000,5000,5000,300,"2016-04-01","DLTA"
5000,5000,5000,5000,700,"2016-04-04","DLTA"
4950,5000,4950,5000,400,"2016-04-05","DLTA"
5000,5000,4980,4980,12500,"2016-04-06","DLTA"
5100,5100,5050,5050,1500,"2016-04-07","DLTA"
5050,5050,5025,5025,2800,"2016-04-08","DLTA"
5025,5025,5025,5025,0,"2016-04-11","DLTA"
4970,5025,4965,5000,61800,"2016-04-12","DLTA"
5000,5000,5000,5000,0,"2016-04-13","DLTA"
5000,5000,5000,5000,0,"2016-04-14","DLTA"
5000,5000,5000,5000,0,"2016-04-15","DLTA"
5000,5000,5000,5000,0,"2016-04-18","DLTA"
5000,5000,5000,5000,0,"2016-04-19","DLTA"
5125,5125,4990,5000,1100,"2016-04-20","DLTA"
5000,5100,5000,5100,1400,"2016-04-21","DLTA"
5100,5125,4950,5100,7700,"2016-04-22","DLTA"
5100,5175,4960,5175,14700,"2016-04-25","DLTA"
5175,5175,5000,5175,55500,"2016-04-26","DLTA"
5200,5200,5200,5200,1000,"2016-04-27","DLTA"
5250,6225,5250,5750,40800,"2016-04-28","DLTA"
5750,6100,5750,5900,2300,"2016-04-29","DLTA"
5900,5900,5850,5850,1200,"2016-05-02","DLTA"
5850,5850,5800,5850,4600,"2016-05-03","DLTA"
5850,5850,5825,5825,1500,"2016-05-04","DLTA"
5825,5950,5700,5825,500,"2016-05-09","DLTA"
5600,5700,5600,5600,67400,"2016-05-10","DLTA"
5800,5825,5650,5800,19700,"2016-05-11","DLTA"
5725,5900,5725,5900,2700,"2016-05-12","DLTA"
5900,6050,5900,5900,82000,"2016-05-13","DLTA"
5900,5900,5900,5900,11500,"2016-05-16","DLTA"
5900,5900,5900,5900,61700,"2016-05-17","DLTA"
5925,6100,5925,6000,26800,"2016-05-18","DLTA"
6000,6000,5825,5975,400,"2016-05-19","DLTA"
5975,6000,5900,6000,8000,"2016-05-20","DLTA"
6000,6025,5975,6000,148400,"2016-05-23","DLTA"
6050,6050,5900,5975,4,"2016-05-24","DLTA"
6025,6025,5800,5850,11500,"2016-05-25","DLTA"
5850,5875,5725,5750,6500,"2016-05-26","DLTA"
5975,5975,5750,5850,5000,"2016-05-27","DLTA"
5800,6000,5800,6000,101100,"2016-05-30","DLTA"
6000,6000,5800,6000,109900,"2016-05-31","DLTA"
5800,6000,5800,6000,4,"2016-06-01","DLTA"
6000,6000,5900,5900,4000,"2016-06-02","DLTA"
5900,5900,5900,5900,5100,"2016-06-03","DLTA"
5775,6000,5775,6000,73200,"2016-06-06","DLTA"
6000,6000,5850,5850,1100,"2016-06-07","DLTA"
5850,5850,5850,5850,900,"2016-06-08","DLTA"
5800,5800,5800,5800,2000,"2016-06-09","DLTA"
5750,5750,5700,5700,17900,"2016-06-10","DLTA"
5800,5850,5800,5850,600,"2016-06-13","DLTA"
5800,5800,5600,5800,10000,"2016-06-14","DLTA"
5675,5800,5675,5800,5100,"2016-06-15","DLTA"
5800,5800,5800,5800,0,"2016-06-16","DLTA"
5800,6000,5675,6000,101000,"2016-06-17","DLTA"
5800,5800,5800,5800,100,"2016-06-20","DLTA"
5800,5800,5800,5800,3700,"2016-06-21","DLTA"
6000,6000,6000,6000,700,"2016-06-22","DLTA"
6000,6000,5800,5800,6200,"2016-06-23","DLTA"
5700,5700,5700,5700,1000,"2016-06-24","DLTA"
5500,5700,5425,5425,7900,"2016-06-27","DLTA"
5500,5500,5500,5500,2900,"2016-06-28","DLTA"
5500,5900,5500,5875,600,"2016-06-29","DLTA"
5800,6000,5800,6000,11000,"2016-06-30","DLTA"
6000,6000,5700,5700,14100,"2016-07-01","DLTA"
5750,5750,5750,5750,100,"2016-07-11","DLTA"
5750,5750,5750,5750,200,"2016-07-12","DLTA"
5950,5950,5850,5950,300,"2016-07-13","DLTA"
5850,5850,5750,5750,15500,"2016-07-14","DLTA"
5750,5750,5750,5750,0,"2016-07-15","DLTA"
5700,5700,5600,5600,30100,"2016-07-18","DLTA"
5800,5800,5650,5650,45600,"2016-07-19","DLTA"
5650,5650,5650,5650,4400,"2016-07-20","DLTA"
5650,5650,5650,5650,6000,"2016-07-21","DLTA"
5750,5750,5650,5650,1000,"2016-07-22","DLTA"
5650,5650,5650,5650,0,"2016-07-25","DLTA"
5650,5650,5650,5650,100,"2016-07-26","DLTA"
5650,5650,5650,5650,0,"2016-07-27","DLTA"
5650,5650,5650,5650,1000,"2016-07-28","DLTA"
5650,5650,5650,5650,10000,"2016-07-29","DLTA"
5650,5775,5650,5650,11900,"2016-08-01","DLTA"
5850,5875,5800,5875,2700,"2016-08-02","DLTA"
5900,5925,5875,5925,11300,"2016-08-03","DLTA"
5875,5875,5875,5875,100,"2016-08-04","DLTA"
5725,5725,5700,5700,2500,"2016-08-05","DLTA"
5700,5700,5675,5700,15200,"2016-08-08","DLTA"
5700,5700,5700,5700,0,"2016-08-09","DLTA"
5700,5800,5700,5775,15000,"2016-08-10","DLTA"
5775,5775,5775,5775,0,"2016-08-11","DLTA"
5900,5900,5850,5875,2900,"2016-08-12","DLTA"
5875,5875,5875,5875,0,"2016-08-15","DLTA"
5725,5725,5700,5700,44000,"2016-08-16","DLTA"
5650,5650,5650,5650,10500,"2016-08-18","DLTA"
5650,5800,5650,5800,60000,"2016-08-19","DLTA"
5800,5800,5800,5800,0,"2016-08-22","DLTA"
5800,5800,5800,5800,0,"2016-08-23","DLTA"
5600,5650,5600,5625,1400,"2016-08-24","DLTA"
5625,5625,5625,5625,0,"2016-08-25","DLTA"
5625,5625,5625,5625,2000,"2016-08-26","DLTA"
5625,5625,5625,5625,3400,"2016-08-29","DLTA"
5550,5600,5500,5500,27900,"2016-08-30","DLTA"
5400,5650,5400,5650,17600,"2016-08-31","DLTA"
5650,5775,5650,5775,200,"2016-09-01","DLTA"
5775,5775,5775,5775,0,"2016-09-02","DLTA"
5775,5950,5775,5950,150400,"2016-09-05","DLTA"
5950,5950,5950,5950,0,"2016-09-06","DLTA"
5650,5650,5500,5500,10000,"2016-09-07","DLTA"
5500,5500,5500,5500,0,"2016-09-08","DLTA"
5500,5500,5500,5500,0,"2016-09-09","DLTA"
5500,5500,5500,5500,1000,"2016-09-13","DLTA"
5500,5500,5500,5500,100,"2016-09-14","DLTA"
5500,5500,5500,5500,0,"2016-09-15","DLTA"
5500,5500,5500,5500,0,"2016-09-16","DLTA"
5500,5500,5500,5500,0,"2016-09-19","DLTA"
5500,5500,5500,5500,500,"2016-09-20","DLTA"
5700,5700,5500,5500,2600,"2016-09-21","DLTA"
5500,5500,5500,5500,16000,"2016-09-22","DLTA"
5500,5550,5500,5500,600,"2016-09-23","DLTA"
5500,5500,5500,5500,0,"2016-09-26","DLTA"
5500,5500,5500,5500,0,"2016-09-27","DLTA"
5500,5500,5500,5500,37000,"2016-09-28","DLTA"
5500,5500,5500,5500,11100,"2016-09-29","DLTA"
5500,5500,5500,5500,100,"2016-09-30","DLTA"
5500,5500,5500,5500,200,"2016-10-03","DLTA"
5500,5500,5500,5500,2000,"2016-10-04","DLTA"
5500,5500,5500,5500,0,"2016-10-05","DLTA"
5600,5600,5600,5600,300,"2016-10-06","DLTA"
5550,5550,5525,5525,5300,"2016-10-07","DLTA"
5525,5525,5500,5500,2600,"2016-10-10","DLTA"
5500,5500,5500,5500,0,"2016-10-11","DLTA"
5450,5450,5450,5450,3600,"2016-10-12","DLTA"
5450,5450,5450,5450,0,"2016-10-13","DLTA"
5450,5450,5400,5400,6000,"2016-10-14","DLTA"
5400,5400,5400,5400,0,"2016-10-17","DLTA"
5400,5400,5400,5400,0,"2016-10-18","DLTA"
5350,5350,5300,5300,2400,"2016-10-19","DLTA"
5300,5300,5300,5300,0,"2016-10-20","DLTA"
5300,5325,5300,5300,10100,"2016-10-21","DLTA"
5300,5300,5300,5300,1600,"2016-10-24","DLTA"
5500,5500,5350,5350,5500,"2016-10-25","DLTA"
5200,5200,5200,5200,16200,"2016-10-26","DLTA"
5200,5200,5200,5200,100,"2016-10-27","DLTA"
5200,5200,5200,5200,2700,"2016-10-28","DLTA"
5300,5300,5100,5100,72000,"2016-10-31","DLTA"
5100,5100,5000,5000,12200,"2016-11-01","DLTA"
5150,5150,5000,5000,2100,"2016-11-02","DLTA"
5000,5000,5000,5000,9100,"2016-11-03","DLTA"
5000,5000,5000,5000,0,"2016-11-04","DLTA"
5000,5000,5000,5000,0,"2016-11-07","DLTA"
5175,5200,5175,5175,12800,"2016-11-08","DLTA"
5175,5400,5000,5300,110200,"2016-11-09","DLTA"
5025,5050,5000,5050,17100,"2016-11-10","DLTA"
5000,5000,5000,5000,300,"2016-11-11","DLTA"
5050,5050,5050,5050,100,"2016-11-14","DLTA"
5050,5050,5050,5050,0,"2016-11-15","DLTA"
5050,5050,5050,5050,4200,"2016-11-16","DLTA"
5150,5150,5150,5150,100,"2016-11-17","DLTA"
5150,5150,5150,5150,0,"2016-11-18","DLTA"
5150,5150,5150,5150,100,"2016-11-21","DLTA"
5150,5150,5150,5150,0,"2016-11-22","DLTA"
5000,5000,4950,4950,9600,"2016-11-23","DLTA"
5050,5050,4950,4990,400,"2016-11-24","DLTA"
5000,5000,5000,5000,1000,"2016-11-25","DLTA"
5000,5000,4900,4900,8200,"2016-11-28","DLTA"
5050,5100,5050,5100,7000,"2016-11-29","DLTA"
5050,5100,5050,5100,4,"2016-11-30","DLTA"
5100,5100,4900,4900,3300,"2016-12-01","DLTA"
5000,5000,5000,5000,300,"2016-12-02","DLTA"
4950,4950,4800,4800,110200,"2016-12-05","DLTA"
4800,4800,4800,4800,0,"2016-12-06","DLTA"
4800,4800,4800,4800,0,"2016-12-07","DLTA"
4800,4870,4800,4870,5200,"2016-12-08","DLTA"
4900,4900,4900,4900,1700,"2016-12-09","DLTA"
4900,4990,4900,4990,6500,"2016-12-13","DLTA"
4990,4990,4800,4800,31500,"2016-12-14","DLTA"
4850,4850,4850,4850,800,"2016-12-15","DLTA"
4850,4850,4850,4850,0,"2016-12-16","DLTA"
4850,4850,4850,4850,1000,"2016-12-19","DLTA"
4850,4850,4850,4850,0,"2016-12-20","DLTA"
4850,4900,4850,4890,200,"2016-12-21","DLTA"
4850,4850,4800,4800,21400,"2016-12-22","DLTA"
4800,4800,4800,4800,1600,"2016-12-23","DLTA"
4800,4800,4800,4800,100,"2016-12-27","DLTA"
4800,4800,4800,4800,100,"2016-12-28","DLTA"
4800,4800,4750,4750,31100,"2016-12-29","DLTA"
4750,5000,4700,5000,377300,"2016-12-30","DLTA"
5000,5000,5000,5000,0,"2017-01-02","DLTA"
4780,4780,4780,4780,31100,"2017-01-03","DLTA"
4780,4800,4730,4730,20000,"2017-01-04","DLTA"
4730,4730,4680,4680,16000,"2017-01-05","DLTA"
4700,4700,4700,4700,3800,"2017-01-06","DLTA"
4700,4700,4600,4600,10900,"2017-01-09","DLTA"
4600,4600,4600,4600,5600,"2017-01-10","DLTA"
4600,4650,4580,4580,9000,"2017-01-11","DLTA"
4580,4600,4560,4580,15700,"2017-01-12","DLTA"
4580,4580,4500,4500,56100,"2017-01-13","DLTA"
4500,4500,4500,4500,15500,"2017-01-16","DLTA"
4500,4500,4480,4480,29400,"2017-01-17","DLTA"
4480,4500,4410,4480,41400,"2017-01-18","DLTA"
4500,4510,4480,4480,1020700,"2017-01-19","DLTA"
4500,4500,4480,4480,51500,"2017-01-20","DLTA"
4480,4480,4480,4480,121500,"2017-01-23","DLTA"
4490,4490,4480,4480,403100,"2017-01-24","DLTA"
4500,4500,4480,4500,11600,"2017-01-25","DLTA"
4480,4480,4470,4470,3700,"2017-01-26","DLTA"
4480,4480,4400,4450,121900,"2017-01-27","DLTA"
4450,4480,4450,4480,103800,"2017-01-30","DLTA"
4450,4500,4450,4450,272900,"2017-01-31","DLTA"
4450,4460,4400,4400,15200,"2017-02-01","DLTA"
4440,4440,4410,4410,2400,"2017-02-02","DLTA"
4410,4480,4400,4410,45400,"2017-02-03","DLTA"
4400,4400,4300,4400,16900,"2017-02-06","DLTA"
4400,4400,4380,4380,14400,"2017-02-07","DLTA"
4380,4380,4330,4350,16100,"2017-02-08","DLTA"
4350,4350,4330,4340,3800,"2017-02-09","DLTA"
4340,4350,4340,4350,3500,"2017-02-10","DLTA"
4350,4350,4300,4300,5700,"2017-02-13","DLTA"
4300,4350,4300,4300,29200,"2017-02-14","DLTA"
4300,4300,4300,4300,0,"2017-02-15","DLTA"
4300,4300,4200,4200,48300,"2017-02-16","DLTA"
4200,4200,4110,4200,5700,"2017-02-17","DLTA"
4150,4150,4150,4150,13000,"2017-02-20","DLTA"
4200,4200,4150,4200,45700,"2017-02-21","DLTA"
4200,4200,4150,4150,32600,"2017-02-22","DLTA"
4200,4200,4200,4200,10100,"2017-02-23","DLTA"
4120,4200,4120,4160,10600,"2017-02-24","DLTA"
4160,4250,4150,4250,52600,"2017-02-27","DLTA"
4200,4200,4190,4190,51300,"2017-02-28","DLTA"
4190,4200,4150,4190,190700,"2017-03-01","DLTA"
4190,4190,4150,4160,37000,"2017-03-02","DLTA"
4150,4160,4100,4150,15000,"2017-03-03","DLTA"
4150,4150,4150,4150,13700,"2017-03-06","DLTA"
4150,4150,4150,4150,1100,"2017-03-07","DLTA"
4150,4150,4150,4150,18500,"2017-03-08","DLTA"
4150,4150,4150,4150,1000,"2017-03-09","DLTA"
4150,4150,4150,4150,0,"2017-03-10","DLTA"
4150,4150,4150,4150,25900,"2017-03-13","DLTA"
4250,4250,4250,4250,400,"2017-03-14","DLTA"
4250,4250,4160,4160,2500,"2017-03-15","DLTA"
4200,4200,4200,4200,15000,"2017-03-16","DLTA"
4200,4200,4190,4190,10500,"2017-03-17","DLTA"
4190,4400,4190,4390,3100,"2017-03-20","DLTA"
4350,4350,4350,4350,600,"2017-03-21","DLTA"
4350,4350,4200,4300,3400,"2017-03-22","DLTA"
4350,4600,4350,4560,6200,"2017-03-23","DLTA"
4600,4600,4400,4400,17800,"2017-03-24","DLTA"
4250,4350,4240,4250,23100,"2017-03-27","DLTA"
4250,4300,4250,4280,5700,"2017-03-29","DLTA"
4390,4400,4390,4390,1900,"2017-03-30","DLTA"
4390,4800,4360,4400,1203600,"2017-03-31","DLTA"
4440,4500,4400,4500,13700,"2017-04-03","DLTA"
4500,4550,4400,4550,31800,"2017-04-04","DLTA"
4550,4550,4550,4550,0,"2017-04-05","DLTA"
4550,4550,4530,4550,3000,"2017-04-06","DLTA"
4550,4600,4550,4600,55200,"2017-04-07","DLTA"
4550,4650,4500,4650,35500,"2017-04-10","DLTA"
4650,4740,4520,4740,31800,"2017-04-11","DLTA"
4730,5000,4730,5000,119100,"2017-04-12","DLTA"
4950,4950,4950,4950,3600,"2017-04-13","DLTA"
4950,5000,4950,5000,3e+05,"2017-04-17","DLTA"
4900,5100,4730,5100,812200,"2017-04-18","DLTA"
5100,5100,5100,5100,0,"2017-04-19","DLTA"
5100,5100,5000,5100,423100,"2017-04-20","DLTA"
4900,5100,4900,5000,2100,"2017-04-21","DLTA"
5000,5100,5000,5025,76300,"2017-04-25","DLTA"
5025,5100,5025,5025,48300,"2017-04-26","DLTA"
5100,5100,5025,5075,107900,"2017-04-27","DLTA"
5075,5075,5025,5025,8500,"2017-04-28","DLTA"
5050,5300,5000,5100,668000,"2017-05-02","DLTA"
5150,5200,5100,5125,42500,"2017-05-03","DLTA"
5150,5150,5050,5125,16800,"2017-05-04","DLTA"
5150,5150,5100,5100,12300,"2017-05-05","DLTA"
5125,5175,5050,5050,106400,"2017-05-08","DLTA"
5100,5125,5050,5100,41400,"2017-05-09","DLTA"
5200,5200,5050,5075,59100,"2017-05-10","DLTA"
5000,5000,4800,4800,52800,"2017-05-12","DLTA"
4810,4840,4810,4820,39800,"2017-05-15","DLTA"
4820,4940,4710,4930,149700,"2017-05-16","DLTA"
4930,4930,4930,4930,0,"2017-05-17","DLTA"
4900,4900,4840,4900,11600,"2017-05-18","DLTA"
4900,4920,4810,4920,52300,"2017-05-19","DLTA"
4950,4950,4800,4800,72800,"2017-05-22","DLTA"
4800,4820,4800,4800,36800,"2017-05-23","DLTA"
4810,4860,4810,4860,5200,"2017-05-24","DLTA"
4860,4880,4860,4860,23300,"2017-05-26","DLTA"
4910,4910,4810,4810,6200,"2017-05-29","DLTA"
4830,4830,4800,4800,1200,"2017-05-30","DLTA"
4800,4840,4700,4840,25600,"2017-05-31","DLTA"
4840,4840,4840,4840,0,"2017-06-01","DLTA"
4800,4840,4800,4810,14300,"2017-06-02","DLTA"
4790,4800,4790,4790,58500,"2017-06-05","DLTA"
4750,4800,4750,4800,9700,"2017-06-06","DLTA"
4790,4800,4750,4790,53500,"2017-06-07","DLTA"
4760,4760,4710,4710,4900,"2017-06-08","DLTA"
4700,4730,4700,4710,25600,"2017-06-09","DLTA"
4700,4700,4700,4700,6900,"2017-06-12","DLTA"
4700,4700,4700,4700,3400,"2017-06-13","DLTA"
4690,4700,4690,4700,10800,"2017-06-14","DLTA"
4700,4700,4690,4690,5200,"2017-06-15","DLTA"
4690,4690,4680,4680,15300,"2017-06-16","DLTA"
4660,4670,4660,4660,4200,"2017-06-19","DLTA"
4660,4660,4640,4640,3000,"2017-06-20","DLTA"
4640,4650,4640,4640,65700,"2017-06-21","DLTA"
4660,4660,4600,4600,111400,"2017-06-22","DLTA"
4600,4600,4600,4600,0,"2017-06-23","DLTA"
4600,4600,4600,4600,0,"2017-06-26","DLTA"
4600,4600,4600,4600,0,"2017-06-27","DLTA"
4600,4600,4600,4600,0,"2017-06-28","DLTA"
4600,4600,4600,4600,0,"2017-06-29","DLTA"
4600,4600,4600,4600,0,"2017-06-30","DLTA"
4600,4660,4600,4600,41800,"2017-07-03","DLTA"
4500,4660,4400,4650,117800,"2017-07-04","DLTA"
4610,4660,4610,4650,41900,"2017-07-05","DLTA"
4650,4660,4650,4660,12300,"2017-07-06","DLTA"
4660,4800,4620,4800,195000,"2017-07-07","DLTA"
4800,4800,4800,4800,0,"2017-07-10","DLTA"
4620,4620,4500,4620,52800,"2017-07-11","DLTA"
4650,4660,4650,4660,70600,"2017-07-12","DLTA"
4660,4660,4660,4660,76000,"2017-07-13","DLTA"
4650,4660,4650,4650,92600,"2017-07-14","DLTA"
4640,4640,4640,4640,500,"2017-07-17","DLTA"
4640,4640,4630,4630,4200,"2017-07-18","DLTA"
4630,4630,4630,4630,20500,"2017-07-19","DLTA"
4630,4650,4630,4650,25100,"2017-07-20","DLTA"
4640,4650,4500,4650,103000,"2017-07-21","DLTA"
4660,4660,4660,4660,200,"2017-07-24","DLTA"
4500,4690,4500,4690,1400,"2017-07-25","DLTA"
4600,4600,4600,4600,100,"2017-07-26","DLTA"
4600,4610,4600,4600,265300,"2017-07-27","DLTA"
4590,4590,4590,4590,4000,"2017-07-28","DLTA"
4590,5000,4590,5000,238300,"2017-07-31","DLTA"
4660,4800,4640,4800,51100,"2017-08-01","DLTA"
4750,4800,4640,4750,1900,"2017-08-02","DLTA"
4660,4750,4650,4750,7100,"2017-08-03","DLTA"
4630,4700,4630,4700,1500,"2017-08-04","DLTA"
4700,4700,4700,4700,100,"2017-08-07","DLTA"
4670,4670,4600,4670,1500,"2017-08-08","DLTA"
4660,4660,4500,4500,390200,"2017-08-09","DLTA"
4600,4600,4590,4590,1100,"2017-08-10","DLTA"
4590,4590,4500,4570,2900,"2017-08-11","DLTA"
4570,4600,4570,4600,8900,"2017-08-14","DLTA"
4530,4640,4530,4640,900,"2017-08-15","DLTA"
4600,4600,4510,4600,55500,"2017-08-16","DLTA"
4600,4600,4600,4600,0,"2017-08-17","DLTA"
4600,4600,4600,4600,0,"2017-08-18","DLTA"
4600,4600,4550,4590,6600,"2017-08-21","DLTA"
4590,4590,4500,4590,26300,"2017-08-22","DLTA"
4580,4600,4520,4520,300,"2017-08-23","DLTA"
4600,4600,4600,4600,500,"2017-08-24","DLTA"
4590,4590,4500,4500,20200,"2017-08-25","DLTA"
4570,4570,4450,4450,51000,"2017-08-28","DLTA"
4500,4570,4500,4550,1400,"2017-08-29","DLTA"
4580,4580,4580,4580,100,"2017-08-30","DLTA"
4550,4650,4550,4570,400800,"2017-08-31","DLTA"
4570,4570,4570,4570,0,"2017-09-01","DLTA"
4550,4550,4550,4550,14200,"2017-09-04","DLTA"
4550,4550,4550,4550,300,"2017-09-05","DLTA"
4600,4600,4600,4600,100,"2017-09-06","DLTA"
4600,4620,4500,4620,5600,"2017-09-07","DLTA"
4610,4610,4500,4500,98300,"2017-09-08","DLTA"
4500,4510,4500,4510,11200,"2017-09-11","DLTA"
4510,4510,4510,4510,200,"2017-09-12","DLTA"
4510,4550,4450,4550,13400,"2017-09-13","DLTA"
4550,4550,4550,4550,300,"2017-09-14","DLTA"
4550,4550,4550,4550,0,"2017-09-15","DLTA"
4550,4550,4550,4550,0,"2017-09-18","DLTA"
4500,4550,4500,4500,26800,"2017-09-19","DLTA"
4530,4540,4500,4540,400,"2017-09-20","DLTA"
4540,4540,4540,4540,0,"2017-09-21","DLTA"
4540,4540,4540,4540,1100,"2017-09-22","DLTA"
4600,4600,4500,4500,87400,"2017-09-25","DLTA"
4500,4530,4500,4530,11800,"2017-09-26","DLTA"
4500,4590,4500,4590,62100,"2017-09-27","DLTA"
4580,4590,4500,4500,58900,"2017-09-28","DLTA"
4500,4750,4500,4750,138100,"2017-09-29","DLTA"
4650,4680,4650,4680,174000,"2017-10-02","DLTA"
4600,4600,4500,4500,21700,"2017-10-03","DLTA"
4500,4500,4500,4500,55400,"2017-10-04","DLTA"
4500,4560,4500,4500,1400,"2017-10-05","DLTA"
4500,4500,4460,4500,3500,"2017-10-06","DLTA"
4500,4500,4420,4500,1000,"2017-10-09","DLTA"
4500,4500,4480,4500,2700,"2017-10-10","DLTA"
4500,4500,4500,4500,0,"2017-10-11","DLTA"
4500,4500,4500,4500,600,"2017-10-12","DLTA"
4500,4600,4500,4600,32400,"2017-10-13","DLTA"
4500,4600,4500,4600,22800,"2017-10-16","DLTA"
4510,4510,4500,4500,25800,"2017-10-17","DLTA"
4590,4590,4590,4590,300,"2017-10-18","DLTA"
4600,4600,4600,4600,10000,"2017-10-19","DLTA"
4500,4500,4480,4500,8500,"2017-10-20","DLTA"
4420,4580,4400,4580,6200,"2017-10-23","DLTA"
4590,4590,4500,4500,17600,"2017-10-24","DLTA"
4580,4580,4500,4500,2700,"2017-10-25","DLTA"
4420,4500,4400,4500,75500,"2017-10-26","DLTA"
4500,4500,4500,4500,1200,"2017-10-27","DLTA"
4400,4500,4350,4500,6600,"2017-10-30","DLTA"
4500,4530,4400,4530,15600,"2017-10-31","DLTA"
4530,4530,4500,4500,62800,"2017-11-01","DLTA"
4500,4500,4500,4500,20200,"2017-11-02","DLTA"
4410,4500,4400,4500,9300,"2017-11-03","DLTA"
4500,4500,4410,4500,13500,"2017-11-06","DLTA"
4500,4500,4500,4500,13100,"2017-11-07","DLTA"
4500,4500,4500,4500,102300,"2017-11-08","DLTA"
4500,4500,4500,4500,158900,"2017-11-09","DLTA"
4410,4530,4410,4460,2300,"2017-11-10","DLTA"
4550,4550,4550,4550,1500,"2017-11-13","DLTA"
4500,4500,4500,4500,15300,"2017-11-14","DLTA"
4500,4500,4500,4500,0,"2017-11-15","DLTA"
4450,4550,4450,4550,1100,"2017-11-16","DLTA"
4550,4550,4550,4550,100,"2017-11-17","DLTA"
4550,4550,4550,4550,100,"2017-11-20","DLTA"
4550,4550,4550,4550,0,"2017-11-21","DLTA"
4500,4530,4450,4530,14200,"2017-11-22","DLTA"
4510,4510,4510,4510,3200,"2017-11-23","DLTA"
4600,4600,4500,4500,22500,"2017-11-24","DLTA"
4500,4550,4500,4550,32500,"2017-11-27","DLTA"
4550,4550,4450,4500,27200,"2017-11-28","DLTA"
4500,4500,4500,4500,0,"2017-11-29","DLTA"
4600,4600,4500,4500,74100,"2017-11-30","DLTA"
4500,4500,4500,4500,0,"2017-12-01","DLTA"
4500,4500,4500,4500,10000,"2017-12-04","DLTA"
4450,4460,4450,4450,123300,"2017-12-05","DLTA"
4460,4470,4460,4460,82100,"2017-12-06","DLTA"
4460,4460,4460,4460,95300,"2017-12-07","DLTA"
4450,4500,4450,4500,5600,"2017-12-08","DLTA"
4500,4500,4500,4500,0,"2017-12-11","DLTA"
4600,4600,4600,4600,1500,"2017-12-12","DLTA"
4600,4600,4600,4600,0,"2017-12-13","DLTA"
4500,4500,4500,4500,300,"2017-12-14","DLTA"
4500,4500,4500,4500,0,"2017-12-15","DLTA"
4510,4600,4500,4600,22600,"2017-12-18","DLTA"
4500,4500,4500,4500,191300,"2017-12-19","DLTA"
4500,4590,4500,4500,404200,"2017-12-20","DLTA"
4490,4500,4480,4480,23900,"2017-12-21","DLTA"
4500,4500,4490,4500,96100,"2017-12-22","DLTA"
4500,4500,4500,4500,0,"2017-12-25","DLTA"
4500,4500,4500,4500,0,"2017-12-26","DLTA"
4500,4500,4470,4470,594200,"2017-12-27","DLTA"
4500,4600,4500,4500,983900,"2017-12-28","DLTA"
4500,4600,4500,4590,857700,"2017-12-29","DLTA"
4590,4590,4590,4590,0,"2018-01-01","DLTA"
4510,4600,4510,4600,41100,"2018-01-02","DLTA"
4650,4690,4590,4650,35200,"2018-01-03","DLTA"
4700,4700,4700,4700,300,"2018-01-04","DLTA"
4650,4700,4650,4700,10700,"2018-01-05","DLTA"
4650,4800,4600,4700,46100,"2018-01-08","DLTA"
4600,4700,4600,4700,55400,"2018-01-09","DLTA"
4700,4900,4600,4700,19800,"2018-01-10","DLTA"
4700,4750,4650,4750,20800,"2018-01-11","DLTA"
4700,4750,4700,4750,16900,"2018-01-12","DLTA"
4750,4750,4750,4750,10000,"2018-01-15","DLTA"
4750,4750,4750,4750,0,"2018-01-16","DLTA"
4800,4800,4750,4750,6500,"2018-01-17","DLTA"
4670,4800,4670,4800,700,"2018-01-18","DLTA"
4700,4800,4700,4800,5700,"2018-01-19","DLTA"
4800,4850,4750,4850,2100,"2018-01-22","DLTA"
4800,4850,4800,4850,2000,"2018-01-23","DLTA"
4750,4850,4750,4850,4700,"2018-01-24","DLTA"
4850,4850,4850,4850,200,"2018-01-25","DLTA"
4740,4840,4740,4840,1200,"2018-01-26","DLTA"
4830,4830,4820,4820,2500,"2018-01-29","DLTA"
4820,4850,4750,4820,106500,"2018-01-30","DLTA"
4820,4850,4810,4850,101100,"2018-01-31","DLTA"
4860,5050,4860,4900,438300,"2018-02-01","DLTA"
4900,4910,4900,4900,127600,"2018-02-02","DLTA"
4900,4900,4900,4900,0,"2018-02-05","DLTA"
4900,4900,4900,4900,0,"2018-02-06","DLTA"
4820,4840,4820,4840,3800,"2018-02-07","DLTA"
4840,4840,4840,4840,0,"2018-02-08","DLTA"
4840,4940,4840,4940,5700,"2018-02-09","DLTA"
5000,5000,5000,5000,400,"2018-02-12","DLTA"
5000,5000,5000,5000,1800,"2018-02-13","DLTA"
4850,4990,4800,4990,3000,"2018-02-14","DLTA"
4990,4990,4990,4990,0,"2018-02-15","DLTA"
4990,4990,4990,4990,0,"2018-02-16","DLTA"
4990,4990,4990,4990,1800,"2018-02-19","DLTA"
4990,4990,4990,4990,0,"2018-02-20","DLTA"
4990,4990,4990,4990,0,"2018-02-21","DLTA"
4990,4990,4990,4990,0,"2018-02-22","DLTA"
4990,5000,4990,4990,34400,"2018-02-23","DLTA"
5000,5000,4990,5000,162000,"2018-02-26","DLTA"
4990,4990,4990,4990,36000,"2018-02-27","DLTA"
5000,5000,4990,5000,2700,"2018-02-28","DLTA"
5000,5100,4990,5100,219500,"2018-03-01","DLTA"
4990,5100,4990,5100,300300,"2018-03-02","DLTA"
4990,5100,4990,5100,500,"2018-03-05","DLTA"
5000,5100,5000,5100,287800,"2018-03-06","DLTA"
4990,4990,4990,4990,15400,"2018-03-07","DLTA"
4990,4990,4990,4990,261800,"2018-03-08","DLTA"
4990,4990,4990,4990,105400,"2018-03-09","DLTA"
4990,5175,4990,5175,782200,"2018-03-12","DLTA"
5175,5175,5175,5175,0,"2018-03-13","DLTA"
4990,5100,4990,5100,3900,"2018-03-14","DLTA"
5100,5150,5100,5150,38800,"2018-03-15","DLTA"
5100,5100,5000,5050,24100,"2018-03-16","DLTA"
5000,5000,4990,5000,33100,"2018-03-19","DLTA"
4990,5000,4990,5000,307900,"2018-03-20","DLTA"
5100,5200,5050,5050,600,"2018-03-21","DLTA"
5000,5100,4990,5100,51500,"2018-03-22","DLTA"
4990,5125,4990,5125,61700,"2018-03-23","DLTA"
5125,5125,5125,5125,500,"2018-03-26","DLTA"
5175,5175,5175,5175,2300,"2018-03-27","DLTA"
5000,5175,5000,5175,79100,"2018-03-28","DLTA"
5175,5200,5125,5200,4000,"2018-03-29","DLTA"
5200,5200,5200,5200,0,"2018-03-30","DLTA"
5200,5200,5175,5175,21800,"2018-04-02","DLTA"
5175,5175,5175,5175,0,"2018-04-03","DLTA"
5000,5150,5000,5150,4100,"2018-04-04","DLTA"
5150,5150,5150,5150,0,"2018-04-05","DLTA"
5150,5150,5000,5150,1700,"2018-04-06","DLTA"
5100,5150,5100,5150,1100,"2018-04-09","DLTA"
5150,5200,5150,5200,22200,"2018-04-10","DLTA"
5300,5300,5200,5200,475200,"2018-04-11","DLTA"
5200,5325,5200,5300,258300,"2018-04-12","DLTA"
5300,5300,5300,5300,0,"2018-04-13","DLTA"
5300,5300,5300,5300,0,"2018-04-16","DLTA"
5300,5300,5300,5300,0,"2018-04-17","DLTA"
5200,5250,5200,5250,11500,"2018-04-18","DLTA"
5250,5250,5250,5250,0,"2018-04-19","DLTA"
5250,5250,5250,5250,0,"2018-04-20","DLTA"
5400,5400,5300,5400,3000,"2018-04-23","DLTA"
5450,5450,5250,5450,4400,"2018-04-24","DLTA"
5450,5450,5450,5450,0,"2018-04-25","DLTA"
5450,5450,5450,5450,0,"2018-04-26","DLTA"
5450,5450,5450,5450,0,"2018-04-27","DLTA"
5475,5475,5400,5475,2500,"2018-04-30","DLTA"
5475,5475,5475,5475,0,"2018-05-01","DLTA"
5450,5450,5350,5425,5000,"2018-05-02","DLTA"
5500,5600,5450,5475,26100,"2018-05-03","DLTA"
5325,5475,5150,5300,10100,"2018-05-04","DLTA"
5550,5550,5250,5550,12600,"2018-05-07","DLTA"
5575,5600,5450,5575,25600,"2018-05-08","DLTA"
5525,5650,5350,5650,37600,"2018-05-09","DLTA"
5650,5650,5650,5650,0,"2018-05-10","DLTA"
5650,5675,5425,5525,19500,"2018-05-11","DLTA"
5500,5500,5500,5500,100,"2018-05-14","DLTA"
5400,5500,5300,5500,5300,"2018-05-15","DLTA"
5500,5500,5500,5500,400,"2018-05-16","DLTA"
5525,5650,5525,5650,32400,"2018-05-17","DLTA"
5675,5675,5500,5625,9600,"2018-05-18","DLTA"
5650,5650,5650,5650,6100,"2018-05-21","DLTA"
5500,5650,5500,5650,1600,"2018-05-22","DLTA"
5650,5650,5625,5650,600,"2018-05-23","DLTA"
5600,5650,5600,5650,82000,"2018-05-24","DLTA"
5650,5650,5650,5650,0,"2018-05-25","DLTA"
5650,5650,5600,5625,10400,"2018-05-28","DLTA"
5625,5625,5625,5625,0,"2018-05-29","DLTA"
5650,5650,5450,5625,35500,"2018-05-30","DLTA"
5625,5625,5500,5600,1300,"2018-05-31","DLTA"
5600,5600,5600,5600,0,"2018-06-01","DLTA"
5600,5650,5600,5600,6000,"2018-06-04","DLTA"
5600,5600,5575,5575,4000,"2018-06-05","DLTA"
5600,5600,5575,5575,2900,"2018-06-06","DLTA"
5650,5650,5550,5550,58200,"2018-06-07","DLTA"
5550,5650,5525,5525,218600,"2018-06-08","DLTA"
5525,5525,5525,5525,0,"2018-06-11","DLTA"
5525,5525,5525,5525,0,"2018-06-12","DLTA"
5525,5525,5525,5525,0,"2018-06-13","DLTA"
5525,5525,5525,5525,0,"2018-06-14","DLTA"
5525,5525,5525,5525,0,"2018-06-15","DLTA"
5525,5525,5525,5525,0,"2018-06-18","DLTA"
5525,5525,5525,5525,0,"2018-06-19","DLTA"
5625,5625,5525,5525,36800,"2018-06-20","DLTA"
5525,5575,5425,5575,13700,"2018-06-21","DLTA"
5425,5550,5425,5550,1400,"2018-06-22","DLTA"
5600,5600,5525,5550,6800,"2018-06-25","DLTA"
5550,5550,5550,5550,200,"2018-06-26","DLTA"
5550,5550,5550,5550,10000,"2018-06-27","DLTA"
5450,5500,5250,5500,7100,"2018-06-28","DLTA"
5400,5400,5400,5400,3200,"2018-06-29","DLTA"
5275,5450,5275,5450,11000,"2018-07-02","DLTA"
5575,5575,5575,5575,100,"2018-07-03","DLTA"
5575,5600,5525,5600,1300,"2018-07-04","DLTA"
5575,5575,5550,5550,900,"2018-07-05","DLTA"
5550,5600,5475,5600,900,"2018-07-06","DLTA"
5575,5600,5575,5600,2000,"2018-07-09","DLTA"
5600,5600,5575,5600,1800,"2018-07-10","DLTA"
5575,5575,5550,5550,700,"2018-07-11","DLTA"
5600,5600,5575,5575,5300,"2018-07-12","DLTA"
5575,5575,5550,5575,9700,"2018-07-13","DLTA"
5575,5575,5575,5575,0,"2018-07-16","DLTA"
5600,5600,5525,5575,2000,"2018-07-17","DLTA"
5575,5575,5575,5575,0,"2018-07-18","DLTA"
5500,5575,5400,5575,1700,"2018-07-19","DLTA"
5550,5575,5550,5575,1400,"2018-07-20","DLTA"
5550,5575,5500,5500,700,"2018-07-23","DLTA"
5575,5575,5550,5550,1700,"2018-07-24","DLTA"
5500,5500,5500,5500,900,"2018-07-25","DLTA"
5500,5500,5500,5500,0,"2018-07-26","DLTA"
5500,5500,5500,5500,600,"2018-07-27","DLTA"
5500,5500,5500,5500,1800,"2018-07-30","DLTA"
5500,5550,5500,5550,4000,"2018-07-31","DLTA"
5475,5550,5400,5550,25200,"2018-08-01","DLTA"
5525,5575,5475,5475,17200,"2018-08-02","DLTA"
5425,5500,5400,5475,10700,"2018-08-03","DLTA"
5325,5500,5325,5475,1500,"2018-08-06","DLTA"
5475,5475,5300,5475,1000,"2018-08-07","DLTA"
5475,5475,5400,5475,500,"2018-08-08","DLTA"
5475,5475,5475,5475,0,"2018-08-09","DLTA"
5475,5475,5475,5475,700,"2018-08-10","DLTA"
5350,5475,5350,5475,600,"2018-08-13","DLTA"
5325,5675,5300,5675,57000,"2018-08-14","DLTA"
5675,5675,5325,5650,40400,"2018-08-15","DLTA"
5650,5650,5650,5650,0,"2018-08-16","DLTA"
5650,5650,5650,5650,0,"2018-08-17","DLTA"
5625,5625,5600,5600,500,"2018-08-20","DLTA"
5600,5600,5400,5575,2500,"2018-08-21","DLTA"
5575,5575,5575,5575,0,"2018-08-22","DLTA"
5400,5500,5300,5475,45900,"2018-08-23","DLTA"
5475,5475,5475,5475,800,"2018-08-24","DLTA"
5450,5450,5450,5450,800,"2018-08-27","DLTA"
5325,5450,5325,5450,900,"2018-08-28","DLTA"
5350,5425,5350,5425,1600,"2018-08-29","DLTA"
5450,5450,5325,5425,9000,"2018-08-30","DLTA"
5425,5450,5150,5450,77600,"2018-08-31","DLTA"
5425,5425,5425,5425,200,"2018-09-03","DLTA"
5425,5425,5425,5425,0,"2018-09-04","DLTA"
5325,5550,5325,5550,5800,"2018-09-05","DLTA"
5400,5450,5400,5450,600,"2018-09-06","DLTA"
5450,5475,5450,5475,600,"2018-09-07","DLTA"
5575,5575,5450,5500,2600,"2018-09-10","DLTA"
5500,5500,5500,5500,0,"2018-09-11","DLTA"
5500,5500,5500,5500,0,"2018-09-12","DLTA"
5300,5525,5200,5400,250400,"2018-09-13","DLTA"
5500,5500,5500,5500,500,"2018-09-14","DLTA"
5500,5500,5500,5500,300,"2018-09-17","DLTA"
5350,5500,5200,5500,1200,"2018-09-18","DLTA"
5500,5500,5500,5500,1400,"2018-09-19","DLTA"
5500,5500,5500,5500,0,"2018-09-20","DLTA"
5325,5500,5325,5500,12100,"2018-09-21","DLTA"
5500,5500,5500,5500,0,"2018-09-24","DLTA"
5300,5500,5300,5500,900,"2018-09-25","DLTA"
5500,5550,5500,5550,1600,"2018-09-26","DLTA"
5550,5550,5550,5550,0,"2018-09-27","DLTA"
6000,6000,6000,6000,1e+05,"2018-09-28","DLTA"
5900,5900,5600,5800,2000,"2018-10-01","DLTA"
5800,5800,5450,5650,2300,"2018-10-02","DLTA"
5500,5650,5500,5650,700,"2018-10-03","DLTA"
5650,5650,5650,5650,0,"2018-10-04","DLTA"
5675,5675,5400,5400,8400,"2018-10-05","DLTA"
5600,5600,5300,5300,21700,"2018-10-08","DLTA"
5500,5500,5300,5500,1600,"2018-10-09","DLTA"
5275,5400,5250,5400,46900,"2018-10-10","DLTA"
5300,5375,5275,5375,43300,"2018-10-11","DLTA"
5300,5300,5200,5200,29700,"2018-10-12","DLTA"
5200,5225,5200,5200,12100,"2018-10-15","DLTA"
5200,5200,5200,5200,0,"2018-10-16","DLTA"
5350,5375,5150,5350,18200,"2018-10-17","DLTA"
5350,5350,5350,5350,300,"2018-10-18","DLTA"
5350,5350,5100,5350,3000,"2018-10-19","DLTA"
5350,5350,5325,5325,200,"2018-10-22","DLTA"
5325,5325,5150,5150,3600,"2018-10-23","DLTA"
5350,5350,5200,5300,4900,"2018-10-24","DLTA"
5200,5325,5125,5325,1700,"2018-10-25","DLTA"
5175,5400,5175,5200,700,"2018-10-26","DLTA"
5200,5200,5200,5200,0,"2018-10-29","DLTA"
5200,5200,5200,5200,66900,"2018-10-30","DLTA"
5350,5350,5250,5325,3400,"2018-10-31","DLTA"
5325,5375,5325,5350,18000,"2018-11-01","DLTA"
5350,5400,5250,5400,2900,"2018-11-02","DLTA"
5400,5400,5400,5400,0,"2018-11-05","DLTA"
5300,5425,5300,5400,112700,"2018-11-06","DLTA"
5400,5400,5400,5400,0,"2018-11-07","DLTA"
5400,5400,5400,5400,500,"2018-11-08","DLTA"
5300,5450,5300,5450,3900,"2018-11-09","DLTA"
5225,5450,5200,5450,1900,"2018-11-12","DLTA"
5450,5450,5450,5450,4600,"2018-11-13","DLTA"
5450,5450,5450,5450,0,"2018-11-14","DLTA"
5475,5475,5450,5450,20600,"2018-11-15","DLTA"
5475,5500,5475,5500,7200,"2018-11-16","DLTA"
5500,5500,5500,5500,0,"2018-11-19","DLTA"
5500,5500,5500,5500,0,"2018-11-20","DLTA"
5325,5475,5325,5475,1400,"2018-11-21","DLTA"
5450,5450,5400,5450,1700,"2018-11-22","DLTA"
5450,5475,5450,5475,200,"2018-11-23","DLTA"
5475,5475,5475,5475,0,"2018-11-26","DLTA"
5450,5450,5450,5450,200,"2018-11-27","DLTA"
5450,5450,5400,5450,700,"2018-11-28","DLTA"
5450,5450,5450,5450,0,"2018-11-29","DLTA"
5450,5450,5450,5450,100,"2018-11-30","DLTA"
5450,5450,5450,5450,0,"2018-12-03","DLTA"
5450,5450,5450,5450,6300,"2018-12-04","DLTA"
5450,5450,5450,5450,0,"2018-12-05","DLTA"
5400,5425,5400,5425,900,"2018-12-06","DLTA"
5425,5425,5400,5425,3600,"2018-12-07","DLTA"
5425,5425,5300,5425,700,"2018-12-10","DLTA"
5300,5450,5300,5450,6700,"2018-12-11","DLTA"
5450,5450,5375,5450,25800,"2018-12-12","DLTA"
5450,5450,5450,5450,213100,"2018-12-13","DLTA"
5500,5500,5450,5450,2200,"2018-12-14","DLTA"
5475,5475,5475,5475,100,"2018-12-17","DLTA"
5350,5500,5350,5500,700,"2018-12-18","DLTA"
5475,5475,5350,5475,52200,"2018-12-19","DLTA"
5450,5500,5450,5500,20800,"2018-12-20","DLTA"
5500,5500,5450,5500,3100,"2018-12-21","DLTA"
5500,5500,5500,5500,0,"2018-12-24","DLTA"
5500,5500,5500,5500,0,"2018-12-25","DLTA"
5475,5475,5375,5475,1400,"2018-12-26","DLTA"
5450,5475,5450,5475,9600,"2018-12-27","DLTA"
5475,5500,5475,5500,230000,"2018-12-28","DLTA"
5500,5500,5500,5500,0,"2018-12-31","DLTA"
5500,5500,5500,5500,0,"2019-01-01","DLTA"
5400,5550,5400,5500,277900,"2019-01-02","DLTA"
5500,5525,5500,5500,91100,"2019-01-03","DLTA"
5500,5600,5500,5525,109700,"2019-01-04","DLTA"
5525,5600,5500,5600,6000,"2019-01-07","DLTA"
5600,5600,5600,5600,0,"2019-01-08","DLTA"
5500,5500,5500,5500,6500,"2019-01-09","DLTA"
5500,5600,5500,5500,66700,"2019-01-10","DLTA"
5600,5600,5600,5600,200,"2019-01-11","DLTA"
5600,5650,5550,5650,2500,"2019-01-14","DLTA"
5650,5650,5650,5650,0,"2019-01-15","DLTA"
5600,5650,5500,5650,6500,"2019-01-16","DLTA"
5625,5650,5525,5625,2400,"2019-01-17","DLTA"
5625,5625,5550,5600,4800,"2019-01-18","DLTA"
5600,5600,5600,5600,500,"2019-01-21","DLTA"
5550,5600,5550,5600,1100,"2019-01-22","DLTA"
5600,5600,5600,5600,28100,"2019-01-23","DLTA"
5600,5600,5600,5600,0,"2019-01-24","DLTA"
5650,5700,5625,5675,92900,"2019-01-25","DLTA"
5700,5700,5550,5600,155900,"2019-01-28","DLTA"
5775,5775,5550,5600,22500,"2019-01-29","DLTA"
5800,5875,5775,5875,41800,"2019-01-30","DLTA"
5875,6000,5825,5975,56000,"2019-01-31","DLTA"
5975,6850,5950,5975,28500,"2019-02-01","DLTA"
6200,6600,6050,6150,6600,"2019-02-04","DLTA"
6150,6150,6150,6150,0,"2019-02-05","DLTA"
6150,6250,6100,6175,5500,"2019-02-06","DLTA"
6400,6500,6200,6375,37500,"2019-02-07","DLTA"
6500,6750,6425,6600,35500,"2019-02-08","DLTA"
6800,6800,6525,6725,6200,"2019-02-11","DLTA"
6725,6800,6625,6750,18500,"2019-02-12","DLTA"
6800,6800,6725,6800,2500,"2019-02-13","DLTA"
6700,6800,6600,6725,2700,"2019-02-14","DLTA"
6850,6850,6600,6775,3500,"2019-02-15","DLTA"
6600,6850,6500,6750,6400,"2019-02-18","DLTA"
6750,6850,6500,6700,16300,"2019-02-19","DLTA"
6700,6800,6500,6800,28500,"2019-02-20","DLTA"
6800,6850,6475,6675,46500,"2019-02-21","DLTA"
6675,6775,6500,6675,24500,"2019-02-22","DLTA"
6700,6850,6600,6800,3400,"2019-02-25","DLTA"
6600,6725,6500,6600,42700,"2019-02-26","DLTA"
6600,6700,6475,6475,16500,"2019-02-27","DLTA"
6475,6800,6400,6400,26800,"2019-02-28","DLTA"
6400,6650,6400,6650,16000,"2019-03-01","DLTA"
6700,6775,6650,6750,19200,"2019-03-04","DLTA"
6750,6750,6575,6700,4800,"2019-03-05","DLTA"
6700,6700,6500,6575,10000,"2019-03-06","DLTA"
6575,6575,6575,6575,0,"2019-03-07","DLTA"
6550,6600,6425,6575,9900,"2019-03-08","DLTA"
6575,6600,6425,6600,20900,"2019-03-11","DLTA"
6575,6750,6475,6675,13300,"2019-03-12","DLTA"
6725,6750,6550,6700,2500,"2019-03-13","DLTA"
6700,6700,6550,6700,3200,"2019-03-14","DLTA"
6700,6800,6650,6725,2000,"2019-03-15","DLTA"
6750,6800,6625,6775,8100,"2019-03-18","DLTA"
6800,7100,6750,7000,31700,"2019-03-19","DLTA"
7100,7150,7000,7075,16200,"2019-03-20","DLTA"
7200,7200,6950,7150,11300,"2019-03-21","DLTA"
7150,7150,7150,7150,0,"2019-03-22","DLTA"
7200,7200,7000,7175,5100,"2019-03-25","DLTA"
7200,7200,7000,7175,2600,"2019-03-26","DLTA"
7200,7200,6975,7175,18100,"2019-03-27","DLTA"
7175,7250,7025,7175,6400,"2019-03-28","DLTA"
7175,7175,7175,7175,600,"2019-03-29","DLTA"
7175,7200,7000,7200,14000,"2019-04-01","DLTA"
7150,7200,7150,7175,13600,"2019-04-02","DLTA"
7175,7175,7175,7175,0,"2019-04-03","DLTA"
7175,7200,7150,7175,2100,"2019-04-04","DLTA"
7150,7250,7000,7225,5700,"2019-04-05","DLTA"
7225,7300,7175,7250,9400,"2019-04-08","DLTA"
7250,7250,7050,7200,8600,"2019-04-09","DLTA"
7200,7200,7000,7150,14500,"2019-04-10","DLTA"
7175,7175,6925,7150,3900,"2019-04-11","DLTA"
7175,7175,6700,7000,6900,"2019-04-12","DLTA"
7000,7200,6800,6975,15000,"2019-04-15","DLTA"
6975,7100,6700,7050,24300,"2019-04-16","DLTA"
7050,7050,7050,7050,0,"2019-04-17","DLTA"
6800,7050,6800,7000,40500,"2019-04-18","DLTA"
7000,7000,7000,7000,0,"2019-04-19","DLTA"
7000,7000,6850,6850,4500,"2019-04-22","DLTA"
6850,7075,6775,7075,6800,"2019-04-23","DLTA"
7000,7050,7000,7050,700,"2019-04-24","DLTA"
7025,7075,7025,7075,1200,"2019-04-25","DLTA"
7100,7100,7050,7100,2300,"2019-04-26","DLTA"
7100,7100,7100,7100,0,"2019-04-29","DLTA"
6800,6950,6800,6950,8800,"2019-04-30","DLTA"
6950,6950,6950,6950,0,"2019-05-01","DLTA"
6950,6950,6650,6925,22000,"2019-05-02","DLTA"
6900,7075,6900,7075,3900,"2019-05-03","DLTA"
7025,7025,6850,6850,8200,"2019-05-06","DLTA"
6850,6850,6750,6775,1700,"2019-05-07","DLTA"
6775,6775,6775,6775,0,"2019-05-08","DLTA"
6950,6950,6575,6900,7400,"2019-05-09","DLTA"
6875,6875,6625,6625,800,"2019-05-10","DLTA"
6775,6775,6775,6775,600,"2019-05-13","DLTA"
6775,6775,6775,6775,200,"2019-05-14","DLTA"
6675,6750,6675,6750,1000,"2019-05-15","DLTA"
6750,6750,6500,6725,3200,"2019-05-16","DLTA"
6625,6750,6625,6750,1200,"2019-05-17","DLTA"
6750,6750,6625,6725,1900,"2019-05-20","DLTA"
6750,6750,6625,6725,5900,"2019-05-21","DLTA"
6725,6725,6725,6725,1000,"2019-05-22","DLTA"
6725,7200,6725,7175,1100,"2019-05-23","DLTA"
6975,7000,6875,7000,1900,"2019-05-24","DLTA"
7000,7000,7000,7000,900,"2019-05-27","DLTA"
7200,7200,7200,7200,300,"2019-05-28","DLTA"
7000,7150,7000,7150,1200,"2019-05-29","DLTA"
7150,7150,7150,7150,0,"2019-05-30","DLTA"
6900,7175,6800,7175,2000,"2019-05-31","DLTA"
7175,7175,7175,7175,0,"2019-06-03","DLTA"
7175,7175,7175,7175,0,"2019-06-04","DLTA"
7175,7175,7175,7175,0,"2019-06-05","DLTA"
7175,7175,7175,7175,0,"2019-06-06","DLTA"
7175,7175,7175,7175,0,"2019-06-07","DLTA"
7175,7250,7025,7100,14600,"2019-06-10","DLTA"
6900,7150,6900,7150,700,"2019-06-11","DLTA"
6975,7100,6975,7100,1600,"2019-06-12","DLTA"
7100,7175,7025,7175,4200,"2019-06-13","DLTA"
7175,7175,7025,7100,4100,"2019-06-14","DLTA"
7050,7125,7050,7125,1500,"2019-06-17","DLTA"
7125,7125,7125,7125,0,"2019-06-18","DLTA"
NA,NA,NA,NA,NA,"2019-06-19","DLTA"
7400,7400,7200,7350,18200,"2019-06-20","DLTA"
7225,7400,7200,7400,12300,"2019-06-21","DLTA"
7400,7500,7350,7400,32500,"2019-06-24","DLTA"
7475,7475,7350,7350,18300,"2019-06-25","DLTA"
7500,7500,7350,7400,11100,"2019-06-26","DLTA"
7400,7700,7050,7400,101600,"2019-06-27","DLTA"
7200,7200,6800,7000,54400,"2019-06-28","DLTA"
7100,7100,7000,7000,7200,"2019-07-01","DLTA"
7100,7100,7000,7000,1500,"2019-07-02","DLTA"
7000,7050,6950,7050,52000,"2019-07-03","DLTA"
7050,7075,7000,7050,6100,"2019-07-04","DLTA"
7000,7075,7000,7075,7500,"2019-07-05","DLTA"
7100,7100,7075,7100,9300,"2019-07-08","DLTA"
7100,7250,7100,7150,44900,"2019-07-09","DLTA"
7150,7175,7125,7150,11700,"2019-07-10","DLTA"
7100,7150,7100,7125,6300,"2019-07-11","DLTA"
7175,7175,7175,7175,1500,"2019-07-12","DLTA"
7100,7225,7100,7200,34100,"2019-07-15","DLTA"
7200,7200,7200,7200,6300,"2019-07-16","DLTA"
7100,7200,7025,7200,1600,"2019-07-17","DLTA"
7350,7350,7150,7250,1800,"2019-07-18","DLTA"
7250,7300,7200,7300,14800,"2019-07-19","DLTA"
7300,7300,7250,7250,12400,"2019-07-22","DLTA"
7275,7275,7250,7250,1600,"2019-07-23","DLTA"
7300,7300,7225,7275,2000,"2019-07-24","DLTA"
7275,7300,7275,7300,1500,"2019-07-25","DLTA"
7275,7275,7150,7250,12800,"2019-07-26","DLTA"
7100,7200,7100,7150,17900,"2019-07-29","DLTA"
7300,7300,7150,7225,2000,"2019-07-30","DLTA"
7025,7200,7000,7200,25500,"2019-07-31","DLTA"
7175,7200,7175,7200,5700,"2019-08-01","DLTA"
7200,7200,7200,7200,0,"2019-08-02","DLTA"
7050,7075,7050,7050,19700,"2019-08-05","DLTA"
7025,7125,7000,7025,1000,"2019-08-06","DLTA"
7025,7050,7025,7050,1300,"2019-08-07","DLTA"
7075,7125,7075,7075,600,"2019-08-08","DLTA"
7100,7100,7075,7075,2200,"2019-08-09","DLTA"
7150,7175,7000,7000,29700,"2019-08-12","DLTA"
7125,7200,7000,7175,32000,"2019-08-13","DLTA"
7125,7200,7100,7100,10800,"2019-08-14","DLTA"
7025,7100,7025,7100,1200,"2019-08-15","DLTA"
7100,7150,7100,7150,400,"2019-08-16","DLTA"
7125,7125,7075,7075,3800,"2019-08-19","DLTA"
7025,7150,7025,7150,900,"2019-08-20","DLTA"
7050,7125,7050,7125,900,"2019-08-21","DLTA"
7125,7125,7125,7125,2400,"2019-08-22","DLTA"
7000,7100,7000,7100,1000,"2019-08-23","DLTA"
7100,7175,7100,7125,2500,"2019-08-26","DLTA"
7100,7125,6975,7100,11600,"2019-08-27","DLTA"
7100,7100,7100,7100,3800,"2019-08-28","DLTA"
7050,7100,7025,7100,6500,"2019-08-29","DLTA"
7100,7100,7000,7075,1700,"2019-08-30","DLTA"
7050,7075,7025,7075,2700,"2019-09-02","DLTA"
7050,7100,7050,7100,2900,"2019-09-03","DLTA"
7025,7100,7000,7100,3200,"2019-09-04","DLTA"
7000,7075,7000,7000,5200,"2019-09-05","DLTA"
7000,7000,6850,6950,7700,"2019-09-06","DLTA"
6950,7100,6950,7100,2700,"2019-09-09","DLTA"
7100,7100,7100,7100,100,"2019-09-10","DLTA"
7100,7100,7025,7100,800,"2019-09-11","DLTA"
6950,7050,6950,7050,1900,"2019-09-12","DLTA"
6975,7075,6950,7075,2500,"2019-09-13","DLTA"
7075,7100,7000,7050,30300,"2019-09-16","DLTA"
7050,7050,7000,7050,5000,"2019-09-17","DLTA"
7025,7100,7025,7100,32000,"2019-09-18","DLTA"
7000,7100,7000,7100,5300,"2019-09-19","DLTA"
7100,7100,7100,7100,100,"2019-09-20","DLTA"
6950,7075,6950,7075,1500,"2019-09-23","DLTA"
6975,7050,6950,7050,3500,"2019-09-24","DLTA"
6950,7025,6950,7025,20500,"2019-09-25","DLTA"
7200,7200,7000,7050,9900,"2019-09-26","DLTA"
7000,7000,6575,6950,72400,"2019-09-27","DLTA"
6975,6975,6675,6800,7700,"2019-09-30","DLTA"
6950,6950,6800,6800,16900,"2019-10-01","DLTA"
6900,6975,6725,6850,7100,"2019-10-02","DLTA"
6800,6850,6575,6850,23500,"2019-10-03","DLTA"
6850,6850,6850,6850,0,"2019-10-04","DLTA"
6850,6850,6700,6850,4100,"2019-10-07","DLTA"
6650,6825,6650,6700,9100,"2019-10-08","DLTA"
6700,6750,6700,6700,4500,"2019-10-09","DLTA"
6700,6700,6575,6575,6700,"2019-10-10","DLTA"
6950,6950,6950,6950,100,"2019-10-11","DLTA"
6900,6900,6900,6900,5300,"2019-10-14","DLTA"
7000,7000,6900,6950,1500,"2019-10-15","DLTA"
6950,6950,6700,6900,500,"2019-10-16","DLTA"
6900,6900,6900,6900,0,"2019-10-17","DLTA"
6700,6900,6700,6900,300,"2019-10-18","DLTA"
6900,6900,6900,6900,0,"2019-10-21","DLTA"
6900,6900,6900,6900,300,"2019-10-22","DLTA"
6900,6900,6650,6875,4500,"2019-10-23","DLTA"
6800,6875,6750,6875,2200,"2019-10-24","DLTA"
6650,6850,6650,6850,2700,"2019-10-25","DLTA"
6825,6850,6825,6850,1800,"2019-10-28","DLTA"
6825,6850,6825,6850,5900,"2019-10-29","DLTA"
6825,6850,6825,6850,600,"2019-10-30","DLTA"
6825,6850,6750,6825,1400,"2019-10-31","DLTA"
6825,6825,6700,6775,26300,"2019-11-01","DLTA"
6825,6825,6700,6825,10800,"2019-11-04","DLTA"
6700,6850,6700,6850,11500,"2019-11-05","DLTA"
6825,6850,6700,6850,8200,"2019-11-06","DLTA"
6750,6800,6750,6800,400,"2019-11-07","DLTA"
6800,6800,6700,6775,500,"2019-11-08","DLTA"
6700,6800,6700,6800,1100,"2019-11-11","DLTA"
6700,6700,6675,6675,5300,"2019-11-12","DLTA"
6700,6700,6700,6700,1000,"2019-11-13","DLTA"
6700,6700,6700,6700,200,"2019-11-14","DLTA"
6700,6700,6650,6700,2100,"2019-11-15","DLTA"
6700,6700,6700,6700,3100,"2019-11-18","DLTA"
6650,6700,6650,6700,10500,"2019-11-19","DLTA"
6650,6700,6650,6700,10600,"2019-11-20","DLTA"
6550,6825,6550,6825,800,"2019-11-21","DLTA"
6775,6775,6700,6700,400,"2019-11-22","DLTA"
6800,6800,6800,6800,300,"2019-11-25","DLTA"
6775,6800,6750,6800,2100,"2019-11-26","DLTA"
6800,6800,6800,6800,0,"2019-11-27","DLTA"
6550,6700,6550,6700,900,"2019-11-28","DLTA"
6700,6750,6700,6700,30800,"2019-11-29","DLTA"
6700,6700,6675,6700,6400,"2019-12-02","DLTA"
6750,6750,6750,6750,200,"2019-12-03","DLTA"
6750,6750,6750,6750,0,"2019-12-04","DLTA"
6750,6750,6600,6675,7000,"2019-12-05","DLTA"
6700,6700,6600,6600,200,"2019-12-06","DLTA"
6700,6700,6700,6700,1900,"2019-12-09","DLTA"
6700,6700,6700,6700,500,"2019-12-10","DLTA"
6700,6700,6600,6675,10400,"2019-12-11","DLTA"
6675,6675,6600,6600,12100,"2019-12-12","DLTA"
6850,6850,6600,6600,1300,"2019-12-13","DLTA"
6600,6600,6600,6600,500,"2019-12-16","DLTA"
6600,6600,6575,6600,2700,"2019-12-17","DLTA"
6700,6700,6700,6700,100,"2019-12-18","DLTA"
6700,6700,6550,6600,3200,"2019-12-19","DLTA"
6600,6600,6600,6600,400,"2019-12-20","DLTA"
6600,6600,6525,6525,2300,"2019-12-23","DLTA"
6525,6550,6525,6550,300,"2019-12-26","DLTA"
6700,6700,6600,6600,900,"2019-12-27","DLTA"
6800,6800,6800,6800,50000,"2019-12-30","DLTA"
6750,6750,6600,6700,1700,"2020-01-02","DLTA"
6700,6700,6700,6700,400,"2020-01-03","DLTA"
6700,6700,6500,6500,30200,"2020-01-06","DLTA"
6600,6650,6600,6650,1100,"2020-01-07","DLTA"
6600,6600,6500,6500,1600,"2020-01-08","DLTA"
6500,6500,6500,6500,8000,"2020-01-09","DLTA"
6475,6475,6475,6475,400,"2020-01-10","DLTA"
6525,6525,6500,6500,900,"2020-01-13","DLTA"
6700,6700,6700,6700,200,"2020-01-14","DLTA"
6675,6950,6675,6950,59000,"2020-01-15","DLTA"
6850,6850,6850,6850,100,"2020-01-16","DLTA"
6700,6700,6700,6700,5200,"2020-01-17","DLTA"
6700,6700,6700,6700,200,"2020-01-20","DLTA"
6700,6750,6550,6550,500,"2020-01-21","DLTA"
6550,6550,6550,6550,0,"2020-01-22","DLTA"
6550,6550,6500,6500,2800,"2020-01-23","DLTA"
6500,6500,6500,6500,0,"2020-01-24","DLTA"
6500,6500,6500,6500,200,"2020-01-27","DLTA"
6500,6675,6500,6675,3000,"2020-01-28","DLTA"
6500,6625,6500,6625,1800,"2020-01-29","DLTA"
6625,6625,6625,6625,0,"2020-01-30","DLTA"
6625,6625,6625,6625,100,"2020-01-31","DLTA"
6500,6775,6500,6500,5900,"2020-02-03","DLTA"
6500,6500,6500,6500,0,"2020-02-04","DLTA"
6500,6500,6500,6500,2100,"2020-02-05","DLTA"
6500,6500,6500,6500,100,"2020-02-06","DLTA"
6500,6500,6500,6500,0,"2020-02-07","DLTA"
6500,6500,6350,6350,2100,"2020-02-10","DLTA"
6350,6350,6350,6350,2000,"2020-02-11","DLTA"
6325,6350,6300,6300,7300,"2020-02-12","DLTA"
6300,6300,6300,6300,700,"2020-02-13","DLTA"
6350,6350,6300,6300,6700,"2020-02-14","DLTA"
6300,6500,6300,6500,33200,"2020-02-17","DLTA"
6500,6500,6500,6500,0,"2020-02-18","DLTA"
6500,6500,6500,6500,0,"2020-02-19","DLTA"
6500,6500,6500,6500,0,"2020-02-20","DLTA"
6325,6325,6300,6300,5700,"2020-02-21","DLTA"
6300,6300,6100,6175,26600,"2020-02-24","DLTA"
6200,6200,6200,6200,600,"2020-02-25","DLTA"
6200,6200,6000,6200,6400,"2020-02-26","DLTA"
6200,6200,5900,5900,16100,"2020-02-27","DLTA"
5800,5900,5800,5850,14000,"2020-02-28","DLTA"
5850,5850,5850,5850,800,"2020-03-02","DLTA"
6150,6400,6150,6400,19300,"2020-03-03","DLTA"
6150,6150,5950,6000,41600,"2020-03-04","DLTA"
5900,6000,5750,5950,8900,"2020-03-05","DLTA"
5950,5950,5850,5850,28600,"2020-03-06","DLTA"
6000,6000,5500,5600,29900,"2020-03-09","DLTA"
5600,5600,5600,5600,4600,"2020-03-10","DLTA"
5600,5600,5375,5475,37100,"2020-03-11","DLTA"
5400,5400,5200,5200,28900,"2020-03-12","DLTA"
5200,5200,4850,4850,13900,"2020-03-13","DLTA"
5200,5400,5200,5275,600,"2020-03-16","DLTA"
5200,5200,4950,4950,4800,"2020-03-17","DLTA"
4940,5000,4800,4800,27400,"2020-03-18","DLTA"
4500,4500,4470,4470,7500,"2020-03-19","DLTA"
4370,4470,4370,4470,500,"2020-03-20","DLTA"
4470,4470,4470,4470,0,"2020-03-23","DLTA"
4470,4470,4470,4470,0,"2020-03-24","DLTA"
4750,4750,4650,4650,2200,"2020-03-26","DLTA"
4900,4900,4800,4850,6200,"2020-03-27","DLTA"
4850,4850,4850,4850,600,"2020-03-30","DLTA"
4850,4850,4750,4750,300,"2020-03-31","DLTA"
4790,4790,4780,4780,200,"2020-04-01","DLTA"
4780,4990,4780,4990,2300,"2020-04-02","DLTA"
4990,4990,4680,4700,1200,"2020-04-03","DLTA"
4710,4730,4700,4700,3400,"2020-04-06","DLTA"
4850,4850,4850,4850,2800,"2020-04-07","DLTA"
4840,4850,4840,4840,4100,"2020-04-08","DLTA"
4810,4830,4810,4830,1800,"2020-04-09","DLTA"
4840,4850,4800,4800,4500,"2020-04-13","DLTA"
4800,4800,4800,4800,6100,"2020-04-14","DLTA"
4800,4800,4710,4800,85800,"2020-04-15","DLTA"
4800,4800,4700,4790,3700,"2020-04-16","DLTA"
4790,4800,4790,4800,3100,"2020-04-17","DLTA"
4800,4800,4710,4750,2800,"2020-04-20","DLTA"
4650,4660,4650,4660,300,"2020-04-21","DLTA"
4620,4620,4600,4600,9900,"2020-04-22","DLTA"
4600,4600,4600,4600,200,"2020-04-23","DLTA"
4600,4600,4600,4600,700,"2020-04-24","DLTA"
4610,4610,4550,4550,32600,"2020-04-27","DLTA"
4520,4600,4520,4600,152300,"2020-04-28","DLTA"
4600,4600,4600,4600,25600,"2020-04-29","DLTA"
4690,5750,4690,5000,23300,"2020-04-30","DLTA"
5000,5000,4980,4980,4900,"2020-05-04","DLTA"
5000,6000,4900,4900,1800,"2020-05-05","DLTA"
4900,4900,4560,4560,96800,"2020-05-06","DLTA"
4560,4560,4250,4250,97200,"2020-05-08","DLTA"
4250,4250,3960,4000,332000,"2020-05-11","DLTA"
4000,4160,4000,4000,29200,"2020-05-12","DLTA"
4000,4180,4000,4100,52800,"2020-05-13","DLTA"
4180,4180,4080,4130,3000,"2020-05-14","DLTA"
4090,4120,4010,4120,1100,"2020-05-15","DLTA"
4090,4100,4000,4090,3500,"2020-05-18","DLTA"
4100,4110,4090,4090,8700,"2020-05-19","DLTA"
4100,4140,4100,4140,9000,"2020-05-20","DLTA"
4050,4240,4050,4220,26800,"2020-05-26","DLTA"
4200,4350,4200,4330,26300,"2020-05-27","DLTA"
4330,4450,4330,4380,34600,"2020-05-28","DLTA"
4380,4400,4350,4350,11300,"2020-05-29","DLTA"
4340,4400,4300,4320,20400,"2020-06-02","DLTA"
4390,4390,4320,4370,12400,"2020-06-03","DLTA"
4380,4500,4380,4500,12200,"2020-06-04","DLTA"
4500,4540,4500,4540,9700,"2020-06-05","DLTA"
4600,5025,4600,5000,76400,"2020-06-08","DLTA"
5225,5350,5025,5200,39900,"2020-06-09","DLTA"
5200,5200,4900,4900,15000,"2020-06-10","DLTA"
4900,5000,4840,5000,2500,"2020-06-11","DLTA"
4850,4940,4750,4940,3300,"2020-06-12","DLTA"
4940,4950,4900,4900,15200,"2020-06-15","DLTA"
4940,4960,4900,4900,13600,"2020-06-16","DLTA"
5000,5000,4900,4910,16000,"2020-06-17","DLTA"
4910,4910,4910,4910,3200,"2020-06-18","DLTA"
4920,4980,4920,4980,1000,"2020-06-19","DLTA"
4980,4980,4980,4980,2000,"2020-06-22","DLTA"
4890,4980,4850,4980,5900,"2020-06-23","DLTA"
4980,4980,4950,4950,3000,"2020-06-24","DLTA"
4950,4950,4800,4910,4700,"2020-06-25","DLTA"
4910,4910,4910,4910,500,"2020-06-26","DLTA"
4800,4850,4800,4830,20900,"2020-06-29","DLTA"
4800,5100,4800,5100,23000,"2020-06-30","DLTA"
4990,4990,4990,4990,300,"2020-07-01","DLTA"
4990,4990,4900,4950,2600,"2020-07-02","DLTA"
4940,4990,4940,4990,300,"2020-07-03","DLTA"
4910,4940,4890,4930,6100,"2020-07-06","DLTA"
4940,4940,4860,4880,12800,"2020-07-07","DLTA"
4940,5000,4940,4990,1700,"2020-07-08","DLTA"
4990,4990,4870,4880,5300,"2020-07-09","DLTA"
4910,4910,4890,4890,8100,"2020-07-10","DLTA"
4900,4900,4900,4900,4800,"2020-07-13","DLTA"
5000,5000,4990,4990,200,"2020-07-14","DLTA"
4900,4950,4830,4830,26500,"2020-07-15","DLTA"
4870,4870,4840,4840,9700,"2020-07-16","DLTA"
4840,4840,4800,4810,6900,"2020-07-17","DLTA"
4810,4890,4810,4810,4100,"2020-07-20","DLTA"
4810,4810,4800,4800,15800,"2020-07-21","DLTA"
4800,4840,4790,4830,18200,"2020-07-22","DLTA"
4830,4860,4820,4830,2600,"2020-07-23","DLTA"
4830,4840,4810,4810,4700,"2020-07-24","DLTA"
4830,4850,4820,4850,14200,"2020-07-27","DLTA"
4810,4840,4780,4790,24300,"2020-07-28","DLTA"
4800,4810,4800,4800,22000,"2020-07-29","DLTA"
4790,4800,4740,4740,20100,"2020-07-30","DLTA"
4700,4700,4500,4500,104800,"2020-08-03","DLTA"
4510,4510,4480,4500,128400,"2020-08-04","DLTA"
4500,4500,4450,4500,22400,"2020-08-05","DLTA"
4500,4600,4500,4530,24100,"2020-08-06","DLTA"
4530,4530,4490,4500,42100,"2020-08-07","DLTA"
4500,4500,4490,4500,16700,"2020-08-10","DLTA"
4500,4500,4490,4490,19600,"2020-08-11","DLTA"
4500,4500,4490,4490,40900,"2020-08-12","DLTA"
4490,4500,4470,4490,15100,"2020-08-13","DLTA"
4500,4500,4490,4490,63700,"2020-08-14","DLTA"
4550,4690,4510,4510,25200,"2020-08-18","DLTA"
4510,4510,4490,4490,71500,"2020-08-19","DLTA"
4500,4500,4490,4500,118100,"2020-08-24","DLTA"
4500,4500,4490,4500,69100,"2020-08-25","DLTA"
4500,4550,4490,4500,280700,"2020-08-26","DLTA"
4500,4500,4490,4500,77100,"2020-08-27","DLTA"
4500,4660,4500,4550,1095100,"2020-08-28","DLTA"
4640,4950,4640,4770,1288900,"2020-08-31","DLTA"
4850,4850,4760,4780,575000,"2020-09-01","DLTA"
4800,4810,4750,4770,484700,"2020-09-02","DLTA"
4790,4790,4740,4770,1082500,"2020-09-03","DLTA"
4710,4710,4440,4440,151900,"2020-09-04","DLTA"
4400,4400,4130,4200,337800,"2020-09-07","DLTA"
4200,4310,4200,4310,69600,"2020-09-08","DLTA"
4310,4310,4090,4130,150400,"2020-09-09","DLTA"
4090,4100,3850,3860,376200,"2020-09-10","DLTA"
3860,4000,3700,3990,112600,"2020-09-11","DLTA"
4000,4160,3980,4070,88900,"2020-09-14","DLTA"
4130,4130,4000,4030,22000,"2020-09-15","DLTA"
4100,4100,3990,4000,21400,"2020-09-16","DLTA"
4000,4050,3950,3950,41600,"2020-09-17","DLTA"
4000,4000,3950,3960,22500,"2020-09-18","DLTA"
3960,4020,3960,3980,53000,"2020-09-21","DLTA"
3960,3960,3880,3960,30000,"2020-09-22","DLTA"
3960,4000,3950,3950,38800,"2020-09-23","DLTA"
3940,3940,3850,3860,15000,"2020-09-24","DLTA"
3860,3940,3860,3940,33000,"2020-09-25","DLTA"
3970,4000,3900,4000,49800,"2020-09-28","DLTA"
4040,4040,3950,3990,5200,"2020-09-29","DLTA"
3990,3990,3980,3990,10600,"2020-09-30","DLTA"
3990,4090,3990,4050,17000,"2020-10-01","DLTA"
4040,4050,4010,4010,6800,"2020-10-02","DLTA"
4010,4010,4000,4000,8000,"2020-10-05","DLTA"
4000,4050,3990,4000,26900,"2020-10-06","DLTA"
4000,4000,3970,4000,26300,"2020-10-07","DLTA"
4000,4000,3980,3990,13500,"2020-10-08","DLTA"
3990,4000,3990,4000,41800,"2020-10-09","DLTA"
3990,4000,3980,4000,65400,"2020-10-12","DLTA"
4000,4030,3980,4020,18400,"2020-10-13","DLTA"
4000,4030,3970,4030,41200,"2020-10-14","DLTA"
4020,4060,4020,4030,30300,"2020-10-15","DLTA"
4000,4050,4000,4010,3400,"2020-10-16","DLTA"
4050,4120,4020,4030,3500,"2020-10-19","DLTA"
4010,4030,3980,3990,32800,"2020-10-20","DLTA"
3970,4050,3970,4040,11400,"2020-10-21","DLTA"
3990,4050,3990,4040,5400,"2020-10-22","DLTA"
4040,4040,4010,4010,14300,"2020-10-23","DLTA"
4020,4050,4010,4040,6500,"2020-10-26","DLTA"
4010,4030,3990,4030,14300,"2020-10-27","DLTA"
3990,4040,3980,4020,32000,"2020-11-02","DLTA"
4040,4040,4020,4020,21300,"2020-11-03","DLTA"
4040,4040,4020,4040,11400,"2020-11-04","DLTA"
4030,4050,4010,4020,47100,"2020-11-05","DLTA"
4020,4040,4020,4040,20800,"2020-11-06","DLTA"
4050,4100,4040,4060,21700,"2020-11-09","DLTA"
4100,4160,4060,4090,98900,"2020-11-10","DLTA"
4090,4150,4070,4120,26100,"2020-11-11","DLTA"
4130,4230,4110,4110,43400,"2020-11-12","DLTA"
4100,4100,3860,4000,325000,"2020-11-13","DLTA"
4000,4200,3960,4190,104800,"2020-11-16","DLTA"
4200,4200,4150,4190,48000,"2020-11-17","DLTA"
4190,4210,4120,4120,98000,"2020-11-18","DLTA"
4140,4150,4120,4150,23900,"2020-11-19","DLTA"
4150,4200,4140,4200,80600,"2020-11-20","DLTA"
4200,4280,4190,4250,61000,"2020-11-23","DLTA"
4260,4370,4250,4340,65500,"2020-11-24","DLTA"
4400,4400,4300,4300,108000,"2020-11-25","DLTA"
4300,4350,4300,4320,109600,"2020-11-26","DLTA"
4320,4480,4320,4460,100200,"2020-11-27","DLTA"
4470,4500,4200,4280,113600,"2020-11-30","DLTA"
4280,4400,4280,4300,51500,"2020-12-01","DLTA"
4350,4390,4340,4350,15500,"2020-12-02","DLTA"
4350,4400,4280,4330,27500,"2020-12-03","DLTA"
4330,4380,4250,4330,34500,"2020-12-04","DLTA"
4380,4400,4330,4340,55000,"2020-12-07","DLTA"
4340,4400,4320,4380,72800,"2020-12-08","DLTA"
4380,4390,4320,4370,77400,"2020-12-10","DLTA"
4380,4400,4290,4290,107500,"2020-12-11","DLTA"
4300,4350,4280,4320,73200,"2020-12-14","DLTA"
4300,4330,4200,4320,53700,"2020-12-15","DLTA"
4320,4320,4200,4220,149800,"2020-12-16","DLTA"
4220,4300,4210,4280,140800,"2020-12-17","DLTA"
4280,4300,4240,4280,20300,"2020-12-18","DLTA"
4290,4290,4250,4260,101800,"2020-12-21","DLTA"
4260,4290,4240,4240,44600,"2020-12-22","DLTA"
4230,4310,4140,4220,45200,"2020-12-23","DLTA"
4230,4260,4220,4240,10600,"2020-12-28","DLTA"
4230,4270,4230,4230,27500,"2020-12-29","DLTA"
4200,4400,4190,4400,75500,"2020-12-30","DLTA"
4400,4400,4200,4220,23100,"2021-01-04","DLTA"
4220,4340,4220,4240,30100,"2021-01-05","DLTA"
4240,4270,4150,4150,48400,"2021-01-06","DLTA"
4150,4200,4130,4150,64600,"2021-01-07","DLTA"
4150,4300,4140,4270,217800,"2021-01-08","DLTA"
4250,4270,4200,4240,38200,"2021-01-11","DLTA"
4230,4230,4160,4190,35100,"2021-01-12","DLTA"
4190,4190,4160,4180,25800,"2021-01-13","DLTA"
4180,4220,4170,4220,436600,"2021-01-14","DLTA"
4220,4220,4100,4180,88300,"2021-01-15","DLTA"
4180,4190,4150,4180,13500,"2021-01-18","DLTA"
4180,4190,4150,4170,31300,"2021-01-19","DLTA"
4170,4170,4150,4160,10900,"2021-01-20","DLTA"
4170,4210,4160,4160,29900,"2021-01-21","DLTA"
4150,4180,4150,4150,76100,"2021-01-22","DLTA"
4150,4150,4120,4150,14500,"2021-01-25","DLTA"
4150,4150,4030,4040,50900,"2021-01-26","DLTA"
4040,4040,3970,3990,86900,"2021-01-27","DLTA"
3990,3990,3720,3720,631800,"2021-01-28","DLTA"
3720,3870,3720,3800,46100,"2021-01-29","DLTA"
3800,3880,3750,3870,35500,"2021-02-01","DLTA"
3910,3940,3800,3800,32000,"2021-02-02","DLTA"
3740,3850,3700,3800,44300,"2021-02-03","DLTA"
3700,3750,3700,3730,460200,"2021-02-04","DLTA"
3730,3790,3730,3750,93200,"2021-02-05","DLTA"
3760,3780,3740,3740,250000,"2021-02-08","DLTA"
3740,3760,3730,3740,136600,"2021-02-09","DLTA"
3740,3760,3730,3740,157400,"2021-02-10","DLTA"
3740,3770,3730,3750,88500,"2021-02-11","DLTA"
3750,3750,3730,3740,104200,"2021-02-15","DLTA"
3740,3750,3720,3720,166900,"2021-02-16","DLTA"
3720,3730,3690,3730,472300,"2021-02-17","DLTA"
3730,3760,3710,3730,28700,"2021-02-18","DLTA"
3730,3760,3700,3700,448600,"2021-02-19","DLTA"
3720,3760,3710,3730,278200,"2021-02-22","DLTA"
3740,3750,3740,3750,266100,"2021-02-23","DLTA"
3750,4080,3740,3770,156100,"2021-02-24","DLTA"
3780,3780,3760,3770,79500,"2021-02-25","DLTA"
3770,3790,3740,3760,149300,"2021-02-26","DLTA"
3790,3850,3790,3820,220600,"2021-03-01","DLTA"
3830,4000,3820,3900,373400,"2021-03-02","DLTA"
3820,3950,3790,3860,346700,"2021-03-03","DLTA"
3860,3870,3780,3800,129300,"2021-03-04","DLTA"
3800,3830,3780,3800,100700,"2021-03-05","DLTA"
3800,3830,3800,3820,20700,"2021-03-08","DLTA"
3820,3830,3810,3810,41400,"2021-03-09","DLTA"
3810,3810,3780,3800,69500,"2021-03-10","DLTA"
3810,3850,3800,3800,100600,"2021-03-12","DLTA"
3810,3820,3800,3800,69700,"2021-03-15","DLTA"
3800,3820,3790,3790,49400,"2021-03-16","DLTA"
3790,3800,3780,3780,58900,"2021-03-17","DLTA"
3790,3820,3790,3800,149600,"2021-03-18","DLTA"
3810,3920,3810,3910,670300,"2021-03-19","DLTA"
3910,3960,3900,3910,56500,"2021-03-22","DLTA"
3910,3910,3890,3910,41900,"2021-03-23","DLTA"
3890,3910,3860,3860,87900,"2021-03-24","DLTA"
3860,3930,3840,3860,156100,"2021-03-25","DLTA"
3870,3880,3840,3870,250500,"2021-03-26","DLTA"
3870,3890,3870,3870,73400,"2021-03-29","DLTA"
3900,3900,3850,3870,57100,"2021-03-30","DLTA"
3890,3890,3830,3840,58000,"2021-03-31","DLTA"
3840,3840,3820,3830,47700,"2021-04-01","DLTA"
3830,3850,3820,3830,38100,"2021-04-05","DLTA"
3780,3820,3780,3800,58900,"2021-04-06","DLTA"
3800,3820,3800,3810,31200,"2021-04-07","DLTA"
3800,3820,3790,3810,66700,"2021-04-08","DLTA"
3810,3820,3800,3810,116900,"2021-04-09","DLTA"
3800,3810,3780,3780,115100,"2021-04-12","DLTA"
3800,3800,3760,3760,99400,"2021-04-13","DLTA"
3790,3790,3760,3790,143000,"2021-04-14","DLTA"
3800,3800,3780,3790,25200,"2021-04-15","DLTA"
3790,3800,3790,3790,6900,"2021-04-16","DLTA"
3790,3850,3790,3790,84600,"2021-04-19","DLTA"
3800,3800,3790,3790,25900,"2021-04-20","DLTA"
3790,3800,3770,3800,93700,"2021-04-21","DLTA"
3800,3820,3790,3790,33900,"2021-04-22","DLTA"
3800,3800,3780,3780,23700,"2021-04-23","DLTA"
3780,3790,3780,3780,19700,"2021-04-26","DLTA"
3790,3790,3780,3780,23300,"2021-04-27","DLTA"
3780,3790,3770,3790,62200,"2021-04-28","DLTA"
3800,3840,3790,3820,316900,"2021-04-29","DLTA"
3800,3810,3800,3800,424700,"2021-04-30","DLTA"
3820,3940,3820,3870,55700,"2021-05-03","DLTA"
3900,3900,3850,3850,35400,"2021-05-04","DLTA"
3880,3880,3840,3850,76000,"2021-05-05","DLTA"
3850,3890,3850,3890,57700,"2021-05-06","DLTA"
3850,3860,3820,3820,177700,"2021-05-07","DLTA"
3820,3830,3810,3820,212400,"2021-05-10","DLTA"
3820,3840,3810,3820,793300,"2021-05-11","DLTA"
3820,3820,3780,3790,94100,"2021-05-17","DLTA"
3790,3810,3770,3780,73200,"2021-05-18","DLTA"
3800,3810,3770,3800,139300,"2021-05-19","DLTA"
3790,3800,3780,3790,34100,"2021-05-20","DLTA"
3780,3800,3780,3790,33300,"2021-05-21","DLTA"
3790,3800,3780,3790,31300,"2021-05-24","DLTA"
3790,3800,3780,3800,50000,"2021-05-25","DLTA"
3800,3820,3780,3810,23500,"2021-05-27","DLTA"
3810,3810,3780,3810,32400,"2021-05-28","DLTA"
3810,3810,3790,3790,52900,"2021-05-31","DLTA"
3800,3850,3800,3840,78400,"2021-06-02","DLTA"
3840,3840,3820,3840,56600,"2021-06-03","DLTA"
3850,3940,3840,3910,36500,"2021-06-04","DLTA"
3900,3950,3890,3920,73800,"2021-06-07","DLTA"
3920,3940,3860,3860,73300,"2021-06-08","DLTA"
3860,3940,3850,3860,35900,"2021-06-09","DLTA"
3900,3900,3840,3890,25300,"2021-06-10","DLTA"
3890,3890,3850,3860,9300,"2021-06-11","DLTA"
3890,3920,3860,3870,18500,"2021-06-14","DLTA"
3900,3900,3870,3890,35000,"2021-06-15","DLTA"
3880,3910,3880,3890,19100,"2021-06-16","DLTA"
3890,3890,3820,3850,16900,"2021-06-17","DLTA"
3850,3940,3790,3850,57100,"2021-06-18","DLTA"
3850,3850,3780,3810,39900,"2021-06-21","DLTA"
3800,3800,3790,3800,61700,"2021-06-22","DLTA"
3800,3800,3780,3800,51700,"2021-06-23","DLTA"
3800,3800,3780,3780,55000,"2021-06-24","DLTA"
3780,3800,3780,3790,15300,"2021-06-25","DLTA"
3800,3800,3780,3790,46600,"2021-06-28","DLTA"
3790,3850,3780,3800,171300,"2021-06-29","DLTA"
3800,3800,3790,3790,56200,"2021-06-30","DLTA"
3790,3800,3790,3790,69400,"2021-07-01","DLTA"
3800,3800,3780,3800,55400,"2021-07-02","DLTA"
3800,3800,3780,3800,188900,"2021-07-05","DLTA"
3790,3800,3780,3790,160400,"2021-07-06","DLTA"
3800,3800,3790,3790,93600,"2021-07-07","DLTA"
3790,3800,3780,3790,23900,"2021-07-08","DLTA"
3790,3790,3780,3780,94800,"2021-07-09","DLTA"
3780,3790,3770,3790,96900,"2021-07-12","DLTA"
3790,3900,3780,3790,47000,"2021-07-13","DLTA"
3780,3780,3770,3780,94900,"2021-07-14","DLTA"
3780,3780,3760,3760,81800,"2021-07-15","DLTA"
3760,3780,3760,3770,14400,"2021-07-16","DLTA"
3780,3780,3760,3760,75800,"2021-07-19","DLTA"
3770,3780,3760,3760,41300,"2021-07-21","DLTA"
3760,3770,3750,3760,290800,"2021-07-22","DLTA"
3780,3780,3750,3760,20200,"2021-07-23","DLTA"
3770,3770,3760,3760,11400,"2021-07-26","DLTA"
3760,3780,3760,3770,15000,"2021-07-27","DLTA"
3790,3790,3770,3790,72400,"2021-07-28","DLTA"
3780,3780,3770,3780,22000,"2021-07-29","DLTA"
3770,3780,3760,3770,42300,"2021-07-30","DLTA"
3780,3800,3760,3770,33300,"2021-08-02","DLTA"
3770,3780,3760,3760,33500,"2021-08-03","DLTA"
3780,3800,3770,3790,19300,"2021-08-04","DLTA"
3800,3830,3800,3820,60100,"2021-08-05","DLTA"
3820,3850,3780,3800,42800,"2021-08-06","DLTA"
3800,3850,3780,3790,45300,"2021-08-09","DLTA"
3790,3800,3780,3790,8800,"2021-08-10","DLTA"
3800,3800,3780,3790,29900,"2021-08-12","DLTA"
3780,3880,3780,3800,30200,"2021-08-13","DLTA"
3800,3820,3790,3800,41200,"2021-08-16","DLTA"
3790,3800,3790,3800,71100,"2021-08-18","DLTA"
3800,3840,3780,3790,37400,"2021-08-19","DLTA"
3780,3800,3750,3760,164200,"2021-08-20","DLTA"
3760,3830,3750,3800,42800,"2021-08-23","DLTA"
3840,3860,3800,3860,66300,"2021-08-24","DLTA"
3870,3950,3870,3900,164300,"2021-08-25","DLTA"
3910,3910,3890,3900,165600,"2021-08-26","DLTA"
3910,3920,3890,3910,267500,"2021-08-27","DLTA"
3930,4000,3850,3900,616900,"2021-08-30","DLTA"
3910,4000,3910,3990,454000,"2021-08-31","DLTA"
4000,4020,3950,3960,1350200,"2021-09-01","DLTA"
3850,3850,3690,3740,379600,"2021-09-02","DLTA"
3750,3750,3700,3720,212700,"2021-09-03","DLTA"
3720,3730,3700,3720,217800,"2021-09-06","DLTA"
3720,3750,3720,3730,161300,"2021-09-07","DLTA"
3730,3750,3730,3730,140900,"2021-09-08","DLTA"
3730,3740,3720,3720,30900,"2021-09-09","DLTA"
3720,3740,3710,3710,173100,"2021-09-10","DLTA"
3720,3720,3710,3720,105900,"2021-09-13","DLTA"
3720,3740,3710,3730,176000,"2021-09-14","DLTA"
3740,3740,3700,3720,423100,"2021-09-15","DLTA"
3720,3740,3700,3730,988900,"2021-09-16","DLTA"
3730,3730,3700,3720,141200,"2021-09-17","DLTA"
3720,3730,3690,3690,279700,"2021-09-20","DLTA"
3690,3700,3670,3680,156500,"2021-09-21","DLTA"
3700,3750,3680,3700,181400,"2021-09-22","DLTA"
3700,3730,3700,3710,46900,"2021-09-23","DLTA"
3710,3740,3710,3710,134400,"2021-09-24","DLTA"
3710,3730,3700,3700,83700,"2021-09-27","DLTA"
3700,3720,3700,3710,99100,"2021-09-28","DLTA"
3710,3730,3700,3700,81300,"2021-09-29","DLTA"
3700,3730,3680,3710,223300,"2021-09-30","DLTA"
3710,3720,3700,3710,56100,"2021-10-01","DLTA"
3720,3730,3710,3720,147500,"2021-10-04","DLTA"
3720,3760,3710,3740,121500,"2021-10-05","DLTA"
3740,3900,3740,3840,369900,"2021-10-06","DLTA"
3840,3860,3780,3830,159300,"2021-10-07","DLTA"
3840,3850,3800,3810,100600,"2021-10-08","DLTA"
3860,3880,3820,3830,170100,"2021-10-11","DLTA"
3830,3860,3820,3830,30700,"2021-10-12","DLTA"
3840,3890,3840,3890,120200,"2021-10-13","DLTA"
3890,4050,3890,4020,367400,"2021-10-14","DLTA"
4020,4200,4000,4170,178900,"2021-10-15","DLTA"
4180,4180,4090,4090,182200,"2021-10-18","DLTA"
4090,4110,4000,4010,124900,"2021-10-19","DLTA"
4010,4150,4000,4000,97800,"2021-10-21","DLTA"
4000,4050,3980,4000,111300,"2021-10-22","DLTA"
4000,4000,3950,3980,94100,"2021-10-25","DLTA"
3980,3980,3950,3960,119500,"2021-10-26","DLTA"
3960,3960,3900,3910,54200,"2021-10-27","DLTA"
3900,3900,3800,3840,141100,"2021-10-28","DLTA"
3840,3910,3830,3850,105200,"2021-10-29","DLTA"
3840,3850,3800,3850,33500,"2021-11-01","DLTA"
3850,3880,3830,3830,120200,"2021-11-02","DLTA"
3830,3830,3800,3830,27900,"2021-11-03","DLTA"
3850,3920,3820,3920,75000,"2021-11-04","DLTA"
3920,3980,3920,3920,105900,"2021-11-05","DLTA"
3920,3960,3900,3900,158800,"2021-11-08","DLTA"
3930,3940,3900,3920,297500,"2021-11-09","DLTA"
3960,3960,3910,3920,144800,"2021-11-10","DLTA"
3910,3920,3900,3910,17400,"2021-11-11","DLTA"
3910,3920,3900,3910,347900,"2021-11-12","DLTA"
3910,3920,3890,3890,84400,"2021-11-15","DLTA"
3890,3910,3830,3900,57100,"2021-11-16","DLTA"
3910,3910,3860,3890,21700,"2021-11-17","DLTA"
3870,3920,3860,3870,15800,"2021-11-18","DLTA"
3870,3880,3860,3880,37000,"2021-11-19","DLTA"
3880,3890,3850,3870,48800,"2021-11-22","DLTA"
3870,3880,3860,3870,80600,"2021-11-23","DLTA"
3870,3900,3860,3890,9600,"2021-11-24","DLTA"
3900,3900,3870,3880,61400,"2021-11-25","DLTA"
3870,3880,3830,3850,113000,"2021-11-26","DLTA"
3820,3850,3820,3830,27300,"2021-11-29","DLTA"
3830,3830,3780,3800,103500,"2021-11-30","DLTA"
3800,3820,3780,3820,35100,"2021-12-01","DLTA"
3800,3900,3800,3900,42200,"2021-12-02","DLTA"
3900,3900,3790,3790,24500,"2021-12-03","DLTA"
3850,3850,3800,3810,5900,"2021-12-06","DLTA"
3810,3860,3800,3860,27600,"2021-12-07","DLTA"
3860,3870,3800,3840,16800,"2021-12-08","DLTA"
3820,3850,3800,3800,143800,"2021-12-09","DLTA"
3790,3810,3750,3800,50000,"2021-12-10","DLTA"
3810,3820,3810,3820,14500,"2021-12-13","DLTA"
3800,3810,3790,3800,38400,"2021-12-14","DLTA"
3790,3810,3780,3800,25000,"2021-12-15","DLTA"
3800,3800,3780,3800,34100,"2021-12-16","DLTA"
3790,3800,3760,3770,117100,"2021-12-17","DLTA"
3770,3770,3760,3760,33900,"2021-12-20","DLTA"
3770,3780,3770,3770,6000,"2021-12-21","DLTA"
3770,3770,3750,3750,61100,"2021-12-22","DLTA"
3750,3770,3740,3740,42200,"2021-12-23","DLTA"
3750,3750,3730,3750,36900,"2021-12-24","DLTA"
3750,3750,3740,3750,25200,"2021-12-27","DLTA"
3760,3760,3740,3760,15400,"2021-12-28","DLTA"
3770,3780,3750,3750,14400,"2021-12-29","DLTA"
3760,3770,3740,3740,73800,"2021-12-30","DLTA"
3750,3830,3740,3750,43700,"2022-01-03","DLTA"
3750,3770,3740,3760,59500,"2022-01-04","DLTA"
3770,3770,3750,3750,19100,"2022-01-05","DLTA"
3750,3750,3720,3720,55700,"2022-01-06","DLTA"
3730,3780,3710,3720,305400,"2022-01-07","DLTA"
3720,3750,3710,3710,117300,"2022-01-10","DLTA"
3720,3730,3710,3720,160900,"2022-01-11","DLTA"
3700,3710,3660,3670,466400,"2022-01-12","DLTA"
3680,3700,3670,3700,153100,"2022-01-13","DLTA"
3730,3760,3700,3710,49200,"2022-01-14","DLTA"
3730,3740,3690,3700,43000,"2022-01-17","DLTA"
3690,3690,3670,3680,88200,"2022-01-18","DLTA"
3670,3730,3670,3720,31100,"2022-01-19","DLTA"
3700,3700,3640,3650,470900,"2022-01-20","DLTA"
3650,3670,3650,3650,194100,"2022-01-21","DLTA"
3690,3720,3650,3690,49200,"2022-01-24","DLTA"
3670,3670,3650,3660,54900,"2022-01-25","DLTA"
3670,3700,3650,3700,88600,"2022-01-26","DLTA"
3710,3710,3660,3670,8300,"2022-01-27","DLTA"
3730,3730,3660,3700,6800,"2022-01-28","DLTA"
3700,3710,3660,3660,73100,"2022-01-31","DLTA"
3660,3700,3650,3650,70800,"2022-02-02","DLTA"
3670,3690,3670,3670,25600,"2022-02-03","DLTA"
3700,3740,3670,3670,63200,"2022-02-04","DLTA"
3670,3730,3670,3720,185800,"2022-02-07","DLTA"
3720,3760,3700,3710,63400,"2022-02-08","DLTA"
3710,3710,3680,3700,37500,"2022-02-09","DLTA"
3700,3720,3700,3700,13800,"2022-02-10","DLTA"
3720,3720,3690,3700,39800,"2022-02-11","DLTA"
3670,3700,3650,3680,68400,"2022-02-14","DLTA"
3680,3710,3680,3700,194100,"2022-02-15","DLTA"
3690,3710,3660,3700,74500,"2022-02-16","DLTA"
3690,3700,3690,3700,58600,"2022-02-17","DLTA"
3700,3700,3680,3690,237500,"2022-02-18","DLTA"
3700,3720,3690,3710,69400,"2022-02-21","DLTA"
3720,3720,3680,3690,87400,"2022-02-22","DLTA"
3690,3700,3680,3700,252100,"2022-02-23","DLTA"
3700,3700,3660,3680,174500,"2022-02-24","DLTA"
3680,3690,3660,3690,112300,"2022-02-25","DLTA"
3700,3800,3700,3770,202700,"2022-03-01","DLTA"
3770,3770,3700,3710,81700,"2022-03-02","DLTA"
3710,3740,3710,3720,22900,"2022-03-04","DLTA"
3730,3730,3680,3700,77100,"2022-03-07","DLTA"
3700,3710,3680,3680,50000,"2022-03-08","DLTA"
3680,3710,3670,3680,35200,"2022-03-09","DLTA"
3700,3770,3680,3750,34900,"2022-03-10","DLTA"
3740,3750,3730,3750,22400,"2022-03-11","DLTA"
3750,3830,3720,3830,85800,"2022-03-14","DLTA"
3820,3820,3710,3800,15100,"2022-03-15","DLTA"
3750,3800,3750,3780,6000,"2022-03-16","DLTA"
3790,3800,3760,3760,14700,"2022-03-17","DLTA"
3790,3820,3760,3770,28100,"2022-03-18","DLTA"
3760,3770,3760,3770,8400,"2022-03-21","DLTA"
3800,3800,3760,3790,16100,"2022-03-22","DLTA"
3820,3820,3770,3780,41300,"2022-03-23","DLTA"
3780,3810,3780,3790,23600,"2022-03-24","DLTA"
3790,3790,3780,3790,133200,"2022-03-25","DLTA"
3790,3800,3770,3780,33400,"2022-03-28","DLTA"
3790,3850,3780,3790,30300,"2022-03-29","DLTA"
3790,3840,3780,3810,111100,"2022-03-30","DLTA"
3810,3850,3810,3820,70000,"2022-03-31","DLTA"
3820,3890,3810,3840,203600,"2022-04-01","DLTA"
3840,3890,3810,3850,64400,"2022-04-04","DLTA"
3850,4010,3850,3860,523300,"2022-04-05","DLTA"
3880,3970,3870,3870,57000,"2022-04-06","DLTA"
3870,3940,3850,3890,60700,"2022-04-07","DLTA"
3880,3940,3850,3870,62500,"2022-04-08","DLTA"
3870,3870,3830,3830,104400,"2022-04-11","DLTA"
3870,3870,3810,3830,43900,"2022-04-12","DLTA"
3820,3850,3810,3840,16800,"2022-04-13","DLTA"
3900,3900,3790,3790,100100,"2022-04-14","DLTA"
3790,3830,3790,3800,33000,"2022-04-18","DLTA"
3800,3830,3780,3780,22200,"2022-04-19","DLTA"
3790,3820,3780,3810,122600,"2022-04-20","DLTA"
3820,3830,3800,3800,44900,"2022-04-21","DLTA"
3820,3830,3790,3800,49100,"2022-04-22","DLTA"
3800,3810,3790,3810,30900,"2022-04-25","DLTA"
3820,3850,3790,3830,38200,"2022-04-26","DLTA"
3870,3870,3830,3850,30400,"2022-04-27","DLTA"
3860,3860,3820,3850,51200,"2022-04-28","DLTA"
3840,3980,3840,3840,88700,"2022-05-09","DLTA"
3850,3850,3810,3820,137400,"2022-05-10","DLTA"
3810,3830,3810,3820,93200,"2022-05-11","DLTA"
3820,3830,3780,3780,171900,"2022-05-12","DLTA"
3820,3820,3780,3790,72300,"2022-05-13","DLTA"
3790,3850,3790,3850,86600,"2022-05-17","DLTA"
3840,3860,3780,3830,130300,"2022-05-18","DLTA"
3820,3830,3790,3820,79400,"2022-05-19","DLTA"
3820,3830,3810,3820,232500,"2022-05-20","DLTA"
3820,3850,3820,3830,240100,"2022-05-23","DLTA"
3840,3900,3840,3850,188000,"2022-05-24","DLTA"
3850,3870,3850,3860,163900,"2022-05-25","DLTA"
3890,3930,3880,3920,241000,"2022-05-27","DLTA"
3940,4120,3940,4050,503400,"2022-05-30","DLTA"
4050,4140,4030,4100,348700,"2022-05-31","DLTA"
4100,4140,4070,4100,240800,"2022-06-02","DLTA"
4110,4110,4070,4100,232400,"2022-06-03","DLTA"
4140,4140,4090,4090,147800,"2022-06-06","DLTA"
4090,4130,4080,4110,95200,"2022-06-07","DLTA"
4110,4120,4070,4100,115200,"2022-06-08","DLTA"
4100,4110,4070,4090,96900,"2022-06-09","DLTA"
4090,4100,4060,4070,149300,"2022-06-10","DLTA"
4080,4080,3920,4000,217000,"2022-06-13","DLTA"
3950,4020,3940,4000,46800,"2022-06-14","DLTA"
4060,4100,4000,4010,233200,"2022-06-15","DLTA"
4020,4210,4020,4070,482100,"2022-06-16","DLTA"
4170,4200,4080,4100,409500,"2022-06-17","DLTA"
4120,4170,4100,4170,327100,"2022-06-20","DLTA"
4180,4250,4120,4150,793900,"2022-06-21","DLTA"
4170,4180,4130,4160,323700,"2022-06-22","DLTA"
4170,4180,4150,4170,484000,"2022-06-23","DLTA"
4100,4170,4100,4160,1285400,"2022-06-24","DLTA"
4000,4000,3870,3870,589400,"2022-06-27","DLTA"
3850,3860,3830,3840,434500,"2022-06-28","DLTA"
3840,3870,3810,3860,115200,"2022-06-29","DLTA"
3870,3870,3820,3830,237200,"2022-06-30","DLTA"
3840,3870,3810,3840,133800,"2022-07-01","DLTA"
3840,3850,3760,3790,432300,"2022-07-04","DLTA"
3780,3830,3770,3830,124900,"2022-07-05","DLTA"
3800,3830,3790,3820,182700,"2022-07-06","DLTA"
3800,3810,3790,3800,63800,"2022-07-07","DLTA"
3800,3820,3790,3800,90700,"2022-07-08","DLTA"
3800,3890,3800,3840,162900,"2022-07-11","DLTA"
3840,3950,3840,3930,142100,"2022-07-12","DLTA"
3890,3950,3880,3880,138100,"2022-07-13","DLTA"
3880,3910,3860,3870,21200,"2022-07-14","DLTA"
3870,3900,3850,3900,46000,"2022-07-15","DLTA"
3900,3900,3880,3900,42200,"2022-07-18","DLTA"
3900,3910,3880,3900,56700,"2022-07-19","DLTA"
3900,3920,3890,3920,89500,"2022-07-20","DLTA"
3920,3920,3880,3910,80200,"2022-07-21","DLTA"
3920,3920,3900,3900,160600,"2022-07-22","DLTA"
3900,3900,3880,3890,41800,"2022-07-25","DLTA"
3890,3920,3890,3900,65300,"2022-07-26","DLTA"
3910,3910,3890,3900,148800,"2022-07-27","DLTA"
3890,3920,3890,3910,162000,"2022-07-28","DLTA"
3920,4000,3900,3910,116000,"2022-07-29","DLTA"
3970,3970,3900,3910,68700,"2022-08-01","DLTA"
3890,3910,3860,3880,104600,"2022-08-02","DLTA"
3880,3920,3870,3890,214000,"2022-08-03","DLTA"
3890,3920,3880,3880,215400,"2022-08-04","DLTA"
3890,3950,3880,3890,75800,"2022-08-05","DLTA"
3900,3910,3880,3890,185300,"2022-08-08","DLTA"
3890,3910,3880,3890,106400,"2022-08-09","DLTA"
3890,3930,3870,3880,250100,"2022-08-10","DLTA"
3880,3910,3870,3880,223100,"2022-08-11","DLTA"
3890,3910,3880,3880,122100,"2022-08-12","DLTA"
3880,3900,3860,3860,202100,"2022-08-15","DLTA"
3880,3880,3850,3860,116100,"2022-08-16","DLTA"
3860,3870,3850,3860,58900,"2022-08-18","DLTA"
3870,3900,3850,3860,100400,"2022-08-19","DLTA"
3880,3880,3820,3830,140900,"2022-08-22","DLTA"
3820,3900,3810,3820,164400,"2022-08-23","DLTA"
3830,3830,3810,3820,104200,"2022-08-24","DLTA"
3820,3850,3820,3820,222400,"2022-08-25","DLTA"
3820,3910,3820,3890,487700,"2022-08-26","DLTA"
3880,3900,3860,3870,311600,"2022-08-29","DLTA"
3870,3880,3850,3870,42000,"2022-08-30","DLTA"
3880,3890,3860,3870,163500,"2022-08-31","DLTA"
3870,3900,3870,3870,305500,"2022-09-01","DLTA"
3870,3900,3870,3880,179400,"2022-09-02","DLTA"
3880,3900,3880,3880,443800,"2022-09-05","DLTA"
3880,3900,3880,3890,184400,"2022-09-06","DLTA"
3890,3900,3890,3890,167700,"2022-09-07","DLTA"
3890,3890,3870,3880,55500,"2022-09-08","DLTA"
3880,3880,3850,3860,41400,"2022-09-09","DLTA"
3870,3900,3860,3870,84900,"2022-09-12","DLTA"
3870,3890,3850,3850,104400,"2022-09-13","DLTA"
3860,3900,3830,3870,403100,"2022-09-14","DLTA"
3870,3910,3850,3890,256900,"2022-09-15","DLTA"
3920,3920,3860,3870,241300,"2022-09-16","DLTA"
3890,3890,3860,3860,29300,"2022-09-19","DLTA"
3900,3910,3850,3860,270000,"2022-09-20","DLTA"
3900,3900,3860,3860,485400,"2022-09-21","DLTA"
3860,3890,3860,3870,102500,"2022-09-22","DLTA"
3890,3900,3850,3860,58700,"2022-09-23","DLTA"
3860,3890,3830,3850,298300,"2022-09-26","DLTA"
3860,3860,3850,3860,97900,"2022-09-27","DLTA"
3860,3860,3820,3850,127100,"2022-09-28","DLTA"
3870,3900,3850,3860,346500,"2022-09-29","DLTA"
3860,3860,3800,3840,154000,"2022-09-30","DLTA"
3880,3890,3820,3830,24200,"2022-10-03","DLTA"
3830,3840,3810,3820,39800,"2022-10-04","DLTA"
3820,3860,3810,3820,154700,"2022-10-05","DLTA"
3810,3860,3810,3850,217600,"2022-10-06","DLTA"
3850,3850,3840,3840,3600,"2022-10-07","DLTA"
3880,3890,3820,3820,261500,"2022-10-10","DLTA"
3820,3840,3810,3830,110700,"2022-10-11","DLTA"
3830,3830,3800,3810,173100,"2022-10-12","DLTA"
3810,3830,3810,3810,270100,"2022-10-13","DLTA"
3810,3840,3800,3810,30700,"2022-10-14","DLTA"
3810,3830,3790,3810,38800,"2022-10-17","DLTA"
3830,3850,3800,3810,222400,"2022-10-18","DLTA"
3830,3830,3800,3810,131800,"2022-10-19","DLTA"
3810,3820,3800,3800,191000,"2022-10-20","DLTA"
3820,3820,3810,3820,165400,"2022-10-21","DLTA"
3820,3830,3800,3830,146700,"2022-10-24","DLTA"
3830,3860,3830,3850,231600,"2022-10-25","DLTA"
3850,3860,3800,3830,291300,"2022-10-26","DLTA"
3820,3840,3820,3840,164200,"2022-10-27","DLTA"
3840,3850,3820,3850,527600,"2022-10-28","DLTA"
3860,3900,3850,3890,120100,"2022-10-31","DLTA"
3880,3890,3840,3860,123900,"2022-11-01","DLTA"
3870,3880,3850,3860,95400,"2022-11-02","DLTA"
3860,3880,3830,3880,216200,"2022-11-03","DLTA"
3890,3900,3860,3890,770300,"2022-11-04","DLTA"
3890,3890,3870,3880,292300,"2022-11-07","DLTA"
3880,3910,3870,3900,22100,"2022-11-08","DLTA"
3910,3910,3870,3870,90300,"2022-11-09","DLTA"
3870,3880,3860,3860,61500,"2022-11-10","DLTA"
3890,3890,3860,3860,322200,"2022-11-11","DLTA"
3890,3890,3870,3870,118800,"2022-11-14","DLTA"
3870,3880,3870,3880,51400,"2022-11-15","DLTA"
3870,3870,3840,3840,99000,"2022-11-16","DLTA"
3850,3850,3840,3840,49200,"2022-11-17","DLTA"
3840,3850,3830,3840,57500,"2022-11-18","DLTA"
3840,3870,3820,3830,147600,"2022-11-21","DLTA"
3840,3840,3830,3840,28900,"2022-11-22","DLTA"
3840,3850,3830,3830,62000,"2022-11-23","DLTA"
3830,3850,3810,3820,308700,"2022-11-24","DLTA"
3820,3840,3810,3830,91500,"2022-11-25","DLTA"
3830,3850,3820,3830,196000,"2022-11-28","DLTA"
3830,3860,3820,3820,44200,"2022-11-29","DLTA"
3860,3870,3820,3850,120800,"2022-11-30","DLTA"
3840,3850,3810,3820,80400,"2022-12-01","DLTA"
3840,3840,3810,3820,70000,"2022-12-02","DLTA"
3840,3860,3800,3830,59400,"2022-12-05","DLTA"
3820,3840,3800,3810,100300,"2022-12-06","DLTA"
3810,3840,3800,3820,98200,"2022-12-07","DLTA"
3810,3830,3780,3820,220500,"2022-12-08","DLTA"
3820,3840,3760,3820,347600,"2022-12-09","DLTA"
3820,3820,3760,3760,446300,"2022-12-12","DLTA"
3770,3790,3750,3760,393200,"2022-12-13","DLTA"
3770,3810,3760,3810,70100,"2022-12-14","DLTA"
3820,3820,3750,3760,258200,"2022-12-15","DLTA"
3760,3780,3760,3770,73100,"2022-12-16","DLTA"
3780,3780,3750,3760,59300,"2022-12-19","DLTA"
3770,3780,3760,3770,105500,"2022-12-20","DLTA"
3770,3780,3760,3770,3500,"2022-12-21","DLTA"
3760,3780,3760,3770,37100,"2022-12-22","DLTA"
3770,3780,3760,3770,29000,"2022-12-23","DLTA"
3760,3780,3760,3780,38200,"2022-12-26","DLTA"
3780,3790,3770,3770,25600,"2022-12-27","DLTA"
3770,3770,3750,3760,33300,"2022-12-28","DLTA"
3760,3770,3750,3770,40000,"2022-12-29","DLTA"
3770,3840,3770,3830,56900,"2022-12-30","DLTA"
3830,3830,3780,3790,30800,"2023-01-02","DLTA"
3790,3790,3760,3790,37200,"2023-01-03","DLTA"
3800,3800,3750,3760,578000,"2023-01-04","DLTA"
3760,3760,3730,3740,192400,"2023-01-05","DLTA"
3750,3760,3750,3760,54300,"2023-01-06","DLTA"
3760,3760,3750,3760,50100,"2023-01-09","DLTA"
3760,3760,3750,3750,182000,"2023-01-10","DLTA"
3760,3770,3750,3760,17800,"2023-01-11","DLTA"
3790,3790,3760,3770,72700,"2023-01-12","DLTA"
3770,3770,3740,3750,46600,"2023-01-13","DLTA"
3750,3760,3750,3760,31900,"2023-01-16","DLTA"
3760,3760,3740,3740,72700,"2023-01-17","DLTA"
3740,3770,3740,3770,359100,"2023-01-18","DLTA"
3770,3840,3770,3800,92000,"2023-01-19","DLTA"
3790,3840,3790,3840,140100,"2023-01-20","DLTA"
3840,3840,3800,3830,71800,"2023-01-24","DLTA"
3800,3810,3790,3800,943400,"2023-01-25","DLTA"
3790,3800,3780,3800,124200,"2023-01-26","DLTA"
3820,3840,3790,3800,81600,"2023-01-27","DLTA"
3800,3800,3790,3790,63400,"2023-01-30","DLTA"
3800,3800,3790,3790,70600,"2023-01-31","DLTA"
3800,3800,3790,3800,37100,"2023-02-01","DLTA"
3800,3800,3790,3790,68500,"2023-02-02","DLTA"
3790,3800,3780,3780,57000,"2023-02-03","DLTA"
3800,3800,3770,3800,151000,"2023-02-06","DLTA"
3780,3800,3780,3800,81800,"2023-02-07","DLTA"
3800,3800,3780,3790,149800,"2023-02-08","DLTA"
3800,3800,3790,3790,99800,"2023-02-09","DLTA"
3800,3800,3780,3780,81600,"2023-02-10","DLTA"
3780,3800,3780,3790,23800,"2023-02-13","DLTA"
3800,3810,3790,3800,292600,"2023-02-14","DLTA"
3810,3870,3810,3850,58700,"2023-02-15","DLTA"
3850,3860,3830,3840,65900,"2023-02-16","DLTA"
3840,3860,3810,3840,51500,"2023-02-17","DLTA"
3840,3840,3790,3820,339100,"2023-02-20","DLTA"
3820,3850,3800,3820,132100,"2023-02-21","DLTA"
3810,3850,3800,3830,52300,"2023-02-22","DLTA"
3850,3860,3830,3850,105300,"2023-02-23","DLTA"
3850,3920,3850,3890,195000,"2023-02-24","DLTA"
3900,3900,3850,3890,77500,"2023-02-27","DLTA"
3880,3900,3880,3900,59600,"2023-02-28","DLTA"
3910,3930,3870,3900,113500,"2023-03-01","DLTA"
3900,3930,3890,3930,82100,"2023-03-02","DLTA"
3930,3930,3900,3920,38100,"2023-03-03","DLTA"
3910,3910,3900,3910,24400,"2023-03-06","DLTA"
3930,3960,3910,3930,181400,"2023-03-07","DLTA"
3930,3960,3920,3950,93200,"2023-03-08","DLTA"
3950,3960,3910,3910,15100,"2023-03-09","DLTA"
3900,3910,3880,3880,33400,"2023-03-10","DLTA"
3880,3880,3820,3820,53300,"2023-03-13","DLTA"
3840,3850,3800,3800,96100,"2023-03-14","DLTA"
3800,3840,3800,3820,12200,"2023-03-15","DLTA"
3800,3820,3780,3820,33300,"2023-03-16","DLTA"
3820,3860,3800,3850,49900,"2023-03-17","DLTA"
3850,4150,3810,4000,545900,"2023-03-20","DLTA"
4000,4080,3950,4060,108900,"2023-03-21","DLTA"
4060,4070,3910,4070,271600,"2023-03-24","DLTA"
4070,4070,4000,4040,25800,"2023-03-27","DLTA"
4010,4030,4000,4020,21300,"2023-03-28","DLTA"
4000,4010,3990,4000,20200,"2023-03-29","DLTA"
4000,4040,3990,4040,17000,"2023-03-30","DLTA"
4040,4040,3990,4020,57900,"2023-03-31","DLTA"
4000,4000,3860,3880,522200,"2023-04-03","DLTA"
3870,3890,3800,3880,163900,"2023-04-04","DLTA"
3880,3880,3850,3860,36700,"2023-04-05","DLTA"
3900,3920,3850,3870,29800,"2023-04-06","DLTA"
3870,3880,3820,3820,38500,"2023-04-10","DLTA"
3840,3920,3840,3900,52300,"2023-04-11","DLTA"
3890,3890,3840,3890,50600,"2023-04-12","DLTA"
3880,3880,3850,3860,46600,"2023-04-13","DLTA"
3860,3860,3850,3860,91400,"2023-04-14","DLTA"
3860,3900,3840,3860,102600,"2023-04-17","DLTA"
3870,3900,3870,3870,63200,"2023-04-18","DLTA"
3870,3910,3870,3910,146900,"2023-04-26","DLTA"
3920,4060,3920,4030,128200,"2023-04-27","DLTA"
4030,4040,3970,4000,81500,"2023-04-28","DLTA"
4000,4000,3860,3900,163400,"2023-05-02","DLTA"
3910,3930,3830,3860,185100,"2023-05-03","DLTA"
3860,3920,3850,3920,160100,"2023-05-04","DLTA"
3900,3900,3850,3850,156000,"2023-05-05","DLTA"
3850,3890,3850,3860,144800,"2023-05-08","DLTA"
3860,3910,3840,3900,99400,"2023-05-09","DLTA"
3940,3940,3890,3900,45300,"2023-05-10","DLTA"
3900,3930,3890,3910,148400,"2023-05-11","DLTA"
3850,3930,3840,3920,77600,"2023-05-12","DLTA"
3920,3950,3910,3940,92800,"2023-05-15","DLTA"
3950,4010,3950,3980,150800,"2023-05-16","DLTA"
3980,4050,3950,3990,267300,"2023-05-17","DLTA"
4000,4040,3980,4040,381600,"2023-05-19","DLTA"
4040,4040,3980,4020,144300,"2023-05-22","DLTA"
4040,4070,4010,4010,270200,"2023-05-23","DLTA"
4040,4040,4000,4030,258000,"2023-05-24","DLTA"
4030,4040,3990,4010,252300,"2023-05-25","DLTA"
4020,4040,3990,4020,504400,"2023-05-26","DLTA"
3800,3900,3740,3740,319300,"2023-05-29","DLTA"
3740,3740,3680,3730,372900,"2023-05-30","DLTA"
3720,3720,3700,3710,85700,"2023-05-31","DLTA"
3710,3740,3700,3710,132000,"2023-06-05","DLTA"
3700,3710,3680,3700,116600,"2023-06-06","DLTA"
3710,3750,3710,3740,49300,"2023-06-07","DLTA"
3740,3760,3740,3760,28200,"2023-06-08","DLTA"
3850,3850,3760,3760,224500,"2023-06-09","DLTA"
3760,3780,3750,3760,187900,"2023-06-12","DLTA"
3760,3780,3760,3760,51700,"2023-06-13","DLTA"
3760,3780,3750,3780,90200,"2023-06-14","DLTA"
3790,3830,3750,3830,131700,"2023-06-15","DLTA"
3830,3830,3780,3790,65500,"2023-06-16","DLTA"
3810,3810,3760,3770,98500,"2023-06-19","DLTA"
3790,3790,3770,3780,27500,"2023-06-20","DLTA"
3770,3790,3740,3780,142500,"2023-06-21","DLTA"
3780,3790,3750,3780,95100,"2023-06-22","DLTA"
3770,3790,3760,3790,142300,"2023-06-23","DLTA"
3790,3830,3760,3830,89600,"2023-06-26","DLTA"
3810,3830,3780,3800,55900,"2023-06-27","DLTA"
3800,3840,3800,3800,123200,"2023-07-03","DLTA"
3800,3820,3790,3800,166600,"2023-07-04","DLTA"
3810,3810,3790,3800,114600,"2023-07-05","DLTA"
3800,3810,3790,3810,88300,"2023-07-06","DLTA"
3810,3850,3810,3830,53100,"2023-07-07","DLTA"
3830,3830,3810,3820,26200,"2023-07-10","DLTA"
3830,3840,3820,3830,130400,"2023-07-11","DLTA"
3830,3840,3830,3830,276900,"2023-07-12","DLTA"
3830,3840,3820,3830,229400,"2023-07-13","DLTA"
3830,3870,3820,3850,637900,"2023-07-14","DLTA"
3850,3870,3850,3850,29400,"2023-07-17","DLTA"
3850,3920,3830,3830,181000,"2023-07-18","DLTA"
3840,3900,3820,3890,139700,"2023-07-20","DLTA"
3900,3900,3850,3880,89900,"2023-07-21","DLTA"
3880,3910,3860,3860,82700,"2023-07-24","DLTA"
3900,3900,3830,3860,145100,"2023-07-25","DLTA"
3860,3860,3800,3820,225700,"2023-07-26","DLTA"
3820,3890,3820,3850,305200,"2023-07-27","DLTA"
3880,3890,3850,3880,101700,"2023-07-28","DLTA"
3880,3900,3850,3890,34500,"2023-07-31","DLTA"
3890,3890,3800,3860,350000,"2023-08-01","DLTA"
3860,3860,3820,3830,96200,"2023-08-02","DLTA"
3830,3830,3800,3820,68800,"2023-08-03","DLTA"
3820,3830,3790,3800,301400,"2023-08-04","DLTA"
3790,3800,3720,3730,848500,"2023-08-07","DLTA"
3730,3790,3730,3740,70700,"2023-08-08","DLTA"
3740,3750,3730,3740,76100,"2023-08-09","DLTA"
3740,3760,3720,3740,217000,"2023-08-10","DLTA"
3740,3740,3720,3720,194200,"2023-08-11","DLTA"
3720,3730,3710,3730,54600,"2023-08-14","DLTA"
3730,3740,3700,3720,293400,"2023-08-15","DLTA"
3720,3720,3700,3710,1077900,"2023-08-16","DLTA"
3720,3720,3700,3710,195700,"2023-08-18","DLTA"
3710,3710,3680,3700,437100,"2023-08-21","DLTA"
3700,3710,3690,3710,227700,"2023-08-22","DLTA"
3700,3710,3690,3710,187800,"2023-08-23","DLTA"
3710,3780,3700,3700,110200,"2023-08-24","DLTA"
3780,3780,3690,3690,77300,"2023-08-25","DLTA"
3700,3710,3690,3700,21300,"2023-08-28","DLTA"
3710,3720,3690,3700,129700,"2023-08-29","DLTA"
3700,3750,3680,3720,32700,"2023-08-30","DLTA"
3720,3720,3690,3710,152600,"2023-08-31","DLTA"
3700,3730,3700,3730,21700,"2023-09-01","DLTA"
3730,3740,3690,3700,64700,"2023-09-04","DLTA"
3690,3710,3690,3690,387500,"2023-09-05","DLTA"
3700,3700,3690,3690,115300,"2023-09-06","DLTA"
3720,3720,3680,3690,59200,"2023-09-07","DLTA"
3700,3700,3690,3690,305200,"2023-09-08","DLTA"
3690,3700,3680,3700,164300,"2023-09-11","DLTA"
3700,3700,3670,3690,79400,"2023-09-12","DLTA"
3700,3700,3680,3690,10300,"2023-09-13","DLTA"
3680,3700,3680,3690,13300,"2023-09-14","DLTA"
3680,3690,3670,3690,177000,"2023-09-15","DLTA"
3680,3690,3660,3660,104300,"2023-09-18","DLTA"
3670,3680,3660,3680,127100,"2023-09-19","DLTA"
3680,3690,3660,3690,171900,"2023-09-20","DLTA"
3690,3710,3650,3650,455000,"2023-09-21","DLTA"
3650,3680,3650,3680,144800,"2023-09-22","DLTA"
3680,3690,3670,3680,9700,"2023-09-25","DLTA"
3670,3690,3660,3660,57000,"2023-09-26","DLTA"
3660,3680,3640,3680,80600,"2023-09-27","DLTA"
3660,3670,3640,3650,50400,"2023-09-29","DLTA"
3660,3660,3630,3650,172500,"2023-10-02","DLTA"
3650,3670,3630,3630,107700,"2023-10-03","DLTA"
3630,3660,3620,3630,175600,"2023-10-04","DLTA"
3630,3650,3620,3620,37300,"2023-10-05","DLTA"
3660,3660,3620,3630,430600,"2023-10-06","DLTA"
3630,3650,3620,3620,48800,"2023-10-09","DLTA"
3620,3620,3610,3620,33200,"2023-10-10","DLTA"
3610,3630,3610,3610,26700,"2023-10-11","DLTA"
3610,3640,3610,3610,32800,"2023-10-12","DLTA"
3610,3630,3610,3620,20700,"2023-10-13","DLTA"
3620,3620,3600,3620,260500,"2023-10-16","DLTA"
3630,3630,3600,3620,239500,"2023-10-17","DLTA"
3620,3620,3600,3600,47400,"2023-10-18","DLTA"
3600,3610,3590,3590,54400,"2023-10-19","DLTA"
3590,3600,3580,3580,54400,"2023-10-20","DLTA"
3620,3620,3560,3560,107800,"2023-10-23","DLTA"
3570,3570,3550,3560,75000,"2023-10-24","DLTA"
3570,3590,3560,3560,54200,"2023-10-25","DLTA"
3560,3580,3550,3560,30600,"2023-10-26","DLTA"
3560,3600,3560,3580,32300,"2023-10-27","DLTA"
3560,3580,3560,3570,39300,"2023-10-30","DLTA"
3570,3580,3560,3570,32700,"2023-10-31","DLTA"
3560,3570,3540,3550,267900,"2023-11-01","DLTA"
3560,3570,3560,3570,26700,"2023-11-02","DLTA"
3590,3590,3570,3570,2300,"2023-11-03","DLTA"
3590,3590,3550,3560,61900,"2023-11-06","DLTA"
3560,3570,3550,3570,69600,"2023-11-07","DLTA"
3560,3560,3520,3530,105400,"2023-11-08","DLTA"
3530,3560,3520,3560,21300,"2023-11-09","DLTA"
3550,3570,3550,3550,6000,"2023-11-10","DLTA"
3560,3580,3550,3550,47900,"2023-11-13","DLTA"
3550,3560,3520,3560,57000,"2023-11-14","DLTA"
3560,3570,3540,3570,5700,"2023-11-15","DLTA"
3560,3560,3500,3510,227300,"2023-11-16","DLTA"
3560,3620,3500,3600,120500,"2023-11-17","DLTA"
3580,3580,3500,3540,67200,"2023-11-20","DLTA"
3540,3550,3500,3530,15300,"2023-11-21","DLTA"
3520,3530,3500,3510,46400,"2023-11-22","DLTA"
3510,3530,3500,3530,8600,"2023-11-23","DLTA"
3540,3550,3500,3510,5200,"2023-11-24","DLTA"
3530,3550,3500,3530,145800,"2023-11-27","DLTA"
3540,3540,3500,3500,136900,"2023-11-28","DLTA"
3510,3540,3500,3510,17800,"2023-11-29","DLTA"
3500,3540,3500,3510,17100,"2023-11-30","DLTA"
3510,3540,3500,3520,8500,"2023-12-01","DLTA"
3530,3550,3520,3530,15900,"2023-12-04","DLTA"
3540,3540,3520,3530,25300,"2023-12-05","DLTA"
3530,3530,3510,3530,20300,"2023-12-06","DLTA"
3520,3540,3500,3540,55500,"2023-12-07","DLTA"
3540,3570,3540,3550,95900,"2023-12-08","DLTA"
3550,3550,3500,3500,28300,"2023-12-11","DLTA"
3500,3520,3490,3500,36600,"2023-12-12","DLTA"
3500,3520,3480,3500,20400,"2023-12-13","DLTA"
3500,3520,3500,3500,6800,"2023-12-14","DLTA"
3500,3510,3490,3500,73800,"2023-12-15","DLTA"
3500,3530,3500,3500,16400,"2023-12-18","DLTA"
3500,3530,3490,3500,28200,"2023-12-19","DLTA"
3500,3520,3500,3500,34300,"2023-12-20","DLTA"
3500,3580,3500,3500,46700,"2023-12-21","DLTA"
3530,3530,3490,3500,27900,"2023-12-22","DLTA"
3500,3540,3500,3510,25000,"2023-12-27","DLTA"
3550,3570,3500,3540,35400,"2023-12-28","DLTA"
3540,3540,3520,3530,7100,"2023-12-29","DLTA"
3530,3560,3530,3560,7200,"2024-01-02","DLTA"
3560,3560,3530,3550,14600,"2024-01-03","DLTA"
3550,3560,3540,3550,24000,"2024-01-04","DLTA"
3550,3560,3530,3550,14500,"2024-01-05","DLTA"
3550,3550,3500,3510,84200,"2024-01-08","DLTA"
3540,3560,3540,3550,34600,"2024-01-09","DLTA"
3560,3560,3510,3550,27700,"2024-01-10","DLTA"
3550,3550,3520,3540,17000,"2024-01-11","DLTA"
3550,3570,3550,3550,29300,"2024-01-12","DLTA"
3550,3560,3540,3540,26800,"2024-01-15","DLTA"
3540,3570,3510,3530,16800,"2024-01-16","DLTA"
3550,3550,3500,3530,59500,"2024-01-17","DLTA"
3540,3540,3510,3510,21000,"2024-01-18","DLTA"
3510,3540,3500,3530,36900,"2024-01-19","DLTA"
3530,3540,3500,3510,13800,"2024-01-22","DLTA"
3530,3530,3480,3490,56100,"2024-01-23","DLTA"
3500,3540,3470,3490,16400,"2024-01-24","DLTA"
3490,3500,3490,3500,9400,"2024-01-25","DLTA"
3500,3500,3470,3500,38200,"2024-01-26","DLTA"
3530,3530,3490,3490,20600,"2024-01-29","DLTA"
3490,3490,3390,3400,260900,"2024-01-30","DLTA"
3400,3450,3390,3400,66400,"2024-01-31","DLTA"
3410,3410,3360,3370,138500,"2024-02-01","DLTA"
3370,3400,3370,3390,63100,"2024-02-02","DLTA"
3390,3430,3390,3390,13000,"2024-02-05","DLTA"
3400,3400,3390,3390,17800,"2024-02-06","DLTA"
3400,3430,3390,3390,10900,"2024-02-07","DLTA"
3400,3400,3380,3400,14500,"2024-02-12","DLTA"
3400,3410,3370,3400,32300,"2024-02-13","DLTA"
3410,3410,3380,3380,50100,"2024-02-15","DLTA"
3380,3410,3350,3400,222300,"2024-02-16","DLTA"
3410,3410,3380,3400,5100,"2024-02-19","DLTA"
3400,3480,3390,3440,34700,"2024-02-20","DLTA"
3430,3450,3410,3410,17200,"2024-02-21","DLTA"
3420,3420,3400,3410,6200,"2024-02-22","DLTA"
3410,3420,3390,3400,24000,"2024-02-23","DLTA"
3390,3410,3370,3370,63300,"2024-02-26","DLTA"
3370,3400,3370,3380,44700,"2024-02-27","DLTA"
3380,3400,3370,3400,20800,"2024-02-28","DLTA"
3400,3400,3360,3380,79600,"2024-02-29","DLTA"
3370,3380,3360,3380,30200,"2024-03-01","DLTA"
3400,3400,3350,3380,129500,"2024-03-04","DLTA"
3370,3380,3340,3350,41100,"2024-03-05","DLTA"
3360,3360,3330,3360,14900,"2024-03-06","DLTA"
3360,3360,3340,3350,21300,"2024-03-07","DLTA"
3350,3370,3320,3350,25500,"2024-03-08","DLTA"
3350,3350,3340,3350,15700,"2024-03-13","DLTA"
3340,3350,3330,3340,21600,"2024-03-14","DLTA"
3340,3350,3330,3350,25700,"2024-03-15","DLTA"
3350,3350,3330,3330,154900,"2024-03-18","DLTA"
3330,3340,3320,3320,414800,"2024-03-19","DLTA"
3340,3340,3300,3310,58700,"2024-03-20","DLTA"
3350,3540,3320,3360,84600,"2024-03-21","DLTA"
3360,3390,3350,3370,18600,"2024-03-22","DLTA"
3430,3430,3370,3410,27400,"2024-03-25","DLTA"
3410,3410,3380,3410,19200,"2024-03-26","DLTA"
3400,3400,3380,3390,8400,"2024-03-27","DLTA"
3400,3460,3390,3400,39400,"2024-03-28","DLTA"
3380,3380,3300,3330,105200,"2024-04-01","DLTA"
3320,3320,3290,3300,92400,"2024-04-02","DLTA"
3280,3280,3270,3280,54800,"2024-04-03","DLTA"
3290,3300,3290,3300,10400,"2024-04-04","DLTA"
3330,3330,3300,3320,22500,"2024-04-05","DLTA"
3300,3300,3270,3280,83900,"2024-04-16","DLTA"
3280,3290,3270,3280,56500,"2024-04-17","DLTA"
3280,3280,3250,3260,54800,"2024-04-18","DLTA"
3260,3260,3220,3220,29400,"2024-04-19","DLTA"
3240,3240,3200,3230,48800,"2024-04-22","DLTA"
3200,3240,3190,3230,77300,"2024-04-23","DLTA"
3230,3240,3210,3230,188900,"2024-04-24","DLTA"
3230,3240,3220,3240,14700,"2024-04-25","DLTA"
3240,3240,3210,3220,29500,"2024-04-26","DLTA"
3240,3240,3220,3230,5500,"2024-04-29","DLTA"
3240,3240,3190,3200,95200,"2024-04-30","DLTA"
3200,3230,3170,3200,137700,"2024-05-02","DLTA"
3200,3220,3170,3200,97900,"2024-05-03","DLTA"
3200,3210,3180,3210,108400,"2024-05-06","DLTA"
3210,3230,3180,3190,115200,"2024-05-07","DLTA"
3190,3190,3180,3190,41200,"2024-05-08","DLTA"
3190,3210,3170,3200,131300,"2024-05-13","DLTA"
3200,3230,3180,3220,53200,"2024-05-14","DLTA"
3220,3240,3220,3230,43600,"2024-05-15","DLTA"
3230,3270,3200,3230,203500,"2024-05-16","DLTA"
3230,3250,3210,3250,43600,"2024-05-17","DLTA"
3250,3250,3190,3230,32900,"2024-05-20","DLTA"
3230,3230,3140,3190,424900,"2024-05-21","DLTA"
3200,3230,3160,3190,463100,"2024-05-22","DLTA"
3200,3290,3200,3270,583900,"2024-05-27","DLTA"
3280,3370,3240,3360,654700,"2024-05-28","DLTA"
3180,3200,3000,3030,366800,"2024-05-29","DLTA"
3030,3030,3000,3010,258500,"2024-05-30","DLTA"
3010,3020,2960,2960,152400,"2024-05-31","DLTA"
2960,3000,2900,2910,156100,"2024-06-03","DLTA"
2910,2970,2900,2970,150500,"2024-06-04","DLTA"
2970,3000,2970,2970,74500,"2024-06-05","DLTA"
2970,2990,2960,2960,23100,"2024-06-06","DLTA"
2980,2990,2950,2970,46600,"2024-06-07","DLTA"
2970,2970,2910,2960,41300,"2024-06-10","DLTA"
2960,2970,2920,2930,38200,"2024-06-11","DLTA"
2950,2950,2910,2910,23200,"2024-06-12","DLTA"
2910,2920,2850,2890,62200,"2024-06-13","DLTA"
2900,2900,2820,2830,53200,"2024-06-14","DLTA"
2820,2880,2820,2840,89000,"2024-06-19","DLTA"
2850,2870,2820,2860,116600,"2024-06-20","DLTA"
2880,2900,2870,2880,28200,"2024-06-21","DLTA"
2880,2910,2870,2900,16400,"2024-06-24","DLTA"
2860,2860,2750,2750,226600,"2024-06-25","DLTA"
2750,2790,2740,2740,94600,"2024-06-26","DLTA"
2750,2810,2750,2790,29400,"2024-06-27","DLTA"
2780,2810,2780,2780,28100,"2024-06-28","DLTA"
2800,2860,2800,2820,31400,"2024-07-01","DLTA"
2830,2970,2830,2950,142500,"2024-07-02","DLTA"
2950,3060,2950,3010,109900,"2024-07-03","DLTA"
2970,3010,2910,3010,23600,"2024-07-04","DLTA"
3100,3100,3010,3030,17500,"2024-07-05","DLTA"
3030,3050,3000,3030,110000,"2024-07-08","DLTA"
3030,3040,3000,3010,74300,"2024-07-09","DLTA"
3010,3020,2990,3000,17800,"2024-07-10","DLTA"
3000,3000,3000,3000,10400,"2024-07-11","DLTA"
3050,3050,3000,3010,11200,"2024-07-12","DLTA"
3010,3010,2990,3000,23200,"2024-07-15","DLTA"
3000,3030,3000,3020,14300,"2024-07-16","DLTA"
3010,3010,2920,2920,183600,"2024-07-17","DLTA"
2950,2990,2940,2980,15700,"2024-07-18","DLTA"
2990,3000,2900,2980,27200,"2024-07-19","DLTA"
2980,3180,2980,3070,56200,"2024-07-22","DLTA"
3020,3020,2980,3010,25800,"2024-07-23","DLTA"
3020,3020,2980,2990,20700,"2024-07-24","DLTA"
2990,3020,2910,2990,15600,"2024-07-25","DLTA"
2990,3000,2950,3000,31600,"2024-07-26","DLTA"
2980,2990,2970,2990,11200,"2024-07-29","DLTA"
2980,2980,2920,2960,25900,"2024-07-30","DLTA"
2960,2960,2930,2960,28200,"2024-07-31","DLTA"
2940,2940,2770,2770,585700,"2024-08-01","DLTA"
2770,2830,2760,2800,232200,"2024-08-02","DLTA"
2800,2800,2710,2710,156400,"2024-08-05","DLTA"
2710,2780,2680,2690,171400,"2024-08-06","DLTA"
2700,2700,2570,2610,907100,"2024-08-07","DLTA"
2610,2610,2530,2570,447000,"2024-08-08","DLTA"
2570,2570,2500,2520,943800,"2024-08-09","DLTA"
2520,2580,2510,2510,115000,"2024-08-12","DLTA"
2520,2560,2510,2560,103400,"2024-08-13","DLTA"
2560,2580,2510,2530,89400,"2024-08-14","DLTA"
2540,2540,2510,2510,108200,"2024-08-15","DLTA"
2520,2550,2510,2540,270900,"2024-08-16","DLTA"
2540,2550,2530,2540,25500,"2024-08-19","DLTA"
2540,2550,2510,2520,171900,"2024-08-20","DLTA"
2520,2570,2520,2540,274600,"2024-08-21","DLTA"
2540,2540,2520,2520,82000,"2024-08-22","DLTA"
2530,2570,2530,2570,58400,"2024-08-23","DLTA"
2570,2570,2500,2510,440900,"2024-08-26","DLTA"
2530,2540,2510,2510,201000,"2024-08-27","DLTA"
2520,2520,2460,2470,480900,"2024-08-28","DLTA"
2470,2490,2460,2470,150400,"2024-08-29","DLTA"
2470,2490,2440,2450,164800,"2024-08-30","DLTA"
2450,2450,2430,2440,177100,"2024-09-02","DLTA"
2440,2440,2410,2420,250300,"2024-09-03","DLTA"
2420,2440,2400,2420,76700,"2024-09-04","DLTA"
2430,2440,2420,2440,31500,"2024-09-05","DLTA"
2440,2470,2420,2440,286300,"2024-09-06","DLTA"
2440,2470,2440,2440,128700,"2024-09-09","DLTA"
2440,2470,2440,2460,57100,"2024-09-10","DLTA"
2460,2460,2440,2450,62600,"2024-09-11","DLTA"
2470,2470,2460,2460,44200,"2024-09-12","DLTA"
2460,2470,2450,2450,59200,"2024-09-13","DLTA"
2470,2470,2430,2460,80200,"2024-09-17","DLTA"
2450,2460,2430,2440,113000,"2024-09-18","DLTA"
2450,2470,2430,2470,91800,"2024-09-19","DLTA"
2470,2500,2470,2490,85000,"2024-09-20","DLTA"
2490,2520,2480,2500,39300,"2024-09-23","DLTA"
2500,2510,2470,2490,35500,"2024-09-24","DLTA"
2490,2500,2460,2470,40700,"2024-09-25","DLTA"
2470,2480,2460,2470,55000,"2024-09-26","DLTA"
2470,2490,2450,2480,38400,"2024-09-27","DLTA"
2480,2480,2440,2460,44800,"2024-09-30","DLTA"
2460,2490,2450,2460,20800,"2024-10-01","DLTA"
2460,2480,2450,2450,61800,"2024-10-02","DLTA"
2470,2470,2440,2460,72500,"2024-10-03","DLTA"
2460,2460,2440,2450,12900,"2024-10-04","DLTA"
2460,2490,2440,2450,34300,"2024-10-07","DLTA"
2470,2470,2430,2440,47900,"2024-10-08","DLTA"
2450,2480,2440,2440,71300,"2024-10-09","DLTA"
2460,2470,2460,2460,51900,"2024-10-10","DLTA"
2470,2470,2460,2470,28900,"2024-10-11","DLTA"
2470,2470,2450,2450,49700,"2024-10-14","DLTA"
2450,2460,2450,2460,18500,"2024-10-15","DLTA"
2470,2480,2460,2470,19900,"2024-10-16","DLTA"
2460,2470,2450,2470,58400,"2024-10-17","DLTA"
2470,2520,2460,2520,90600,"2024-10-18","DLTA"
2520,2520,2480,2490,173600,"2024-10-21","DLTA"
2480,2490,2470,2480,64000,"2024-10-22","DLTA"
2470,2610,2470,2480,326300,"2024-10-23","DLTA"
2490,2590,2490,2530,255900,"2024-10-24","DLTA"
2530,2550,2520,2520,66600,"2024-10-25","DLTA"
2530,2530,2470,2500,71500,"2024-10-28","DLTA"
2500,2520,2490,2490,55900,"2024-10-29","DLTA"
2500,2500,2300,2320,738200,"2024-10-30","DLTA"
2340,2370,2320,2340,276400,"2024-10-31","DLTA"
2340,2340,2300,2320,48000,"2024-11-01","DLTA"