"Open","High","Low","Close","Volume","Date","Emiten"
525,525,525,525,1100,"2021-01-06","DCII"
655,655,655,655,100,"2021-01-07","DCII"
815,815,815,815,3500,"2021-01-08","DCII"
1015,1015,1015,1015,7400,"2021-01-11","DCII"
1265,1265,1265,1265,6900,"2021-01-12","DCII"
1455,1580,1455,1580,30700,"2021-01-13","DCII"
1975,1975,1970,1975,29500,"2021-01-14","DCII"
2460,2460,2460,2460,15800,"2021-01-15","DCII"
2820,3070,2820,3070,994200,"2021-01-18","DCII"
3070,3070,3070,3070,0,"2021-01-19","DCII"
3070,3830,3070,3830,335900,"2021-01-20","DCII"
4300,4780,4300,4780,98600,"2021-01-21","DCII"
4780,4780,4780,4780,0,"2021-01-22","DCII"
4780,4780,4780,4780,0,"2021-01-25","DCII"
4780,4780,4780,4780,0,"2021-01-26","DCII"
4780,4780,4780,4780,0,"2021-01-27","DCII"
4790,5975,4780,5975,488000,"2021-01-28","DCII"
6550,7150,6500,7150,109400,"2021-01-29","DCII"
7700,8575,7700,8575,137900,"2021-02-01","DCII"
9450,10275,7975,7975,296500,"2021-02-02","DCII"
7425,7425,7425,7425,34000,"2021-02-03","DCII"
6925,8875,6925,7025,838600,"2021-02-04","DCII"
7050,8425,7050,8250,494500,"2021-02-05","DCII"
8500,9850,8350,9300,302900,"2021-02-08","DCII"
9300,10300,9300,10200,383200,"2021-02-09","DCII"
10300,12225,10300,12225,286100,"2021-02-10","DCII"
12225,12225,12225,12225,0,"2021-02-11","DCII"
12225,12225,12225,12225,0,"2021-02-15","DCII"
12225,12225,12225,12225,0,"2021-02-16","DCII"
12225,12225,12225,12225,0,"2021-02-17","DCII"
12225,12225,12225,12225,0,"2021-02-18","DCII"
12225,12225,12225,12225,0,"2021-02-19","DCII"
12225,12225,12225,12225,0,"2021-02-22","DCII"
12225,12225,12225,12225,0,"2021-02-23","DCII"
12225,12225,12225,12225,0,"2021-02-24","DCII"
12225,12225,12225,12225,0,"2021-02-25","DCII"
12225,12225,12225,12225,0,"2021-02-26","DCII"
12225,12225,12225,12225,0,"2021-03-01","DCII"
12225,12225,12225,12225,0,"2021-03-02","DCII"
12225,12225,12225,12225,0,"2021-03-03","DCII"
12225,12225,12225,12225,0,"2021-03-04","DCII"
12225,12225,12225,12225,0,"2021-03-05","DCII"
12225,12225,12225,12225,0,"2021-03-08","DCII"
12225,12225,12225,12225,0,"2021-03-09","DCII"
12225,12225,12225,12225,0,"2021-03-10","DCII"
12225,12225,12225,12225,0,"2021-03-12","DCII"
12225,12225,12225,12225,0,"2021-03-15","DCII"
12225,12225,12225,12225,0,"2021-03-16","DCII"
12225,12225,12225,12225,0,"2021-03-17","DCII"
12000,12000,11375,11375,41300,"2021-03-18","DCII"
10600,10600,10600,10600,3500,"2021-03-19","DCII"
9875,12200,9875,12200,278200,"2021-03-22","DCII"
12300,12325,11350,11475,50300,"2021-03-23","DCII"
10975,11275,10675,11275,18500,"2021-03-24","DCII"
11275,11275,10500,10700,9500,"2021-03-25","DCII"
10700,11950,10700,11775,32700,"2021-03-26","DCII"
11775,11775,10975,11200,12600,"2021-03-29","DCII"
11200,11200,10475,11200,4900,"2021-03-30","DCII"
11100,11100,10500,10525,11400,"2021-03-31","DCII"
10525,11275,10525,11275,3000,"2021-04-01","DCII"
11200,11275,11200,11275,12200,"2021-04-05","DCII"
11225,11500,11225,11350,24200,"2021-04-06","DCII"
11350,11400,11000,11325,19200,"2021-04-07","DCII"
11400,11750,11400,11750,17300,"2021-04-08","DCII"
11775,11800,11775,11800,1600,"2021-04-09","DCII"
11750,11750,11750,11750,1000,"2021-04-12","DCII"
11500,11500,11100,11200,6000,"2021-04-13","DCII"
11200,11825,11200,11825,5300,"2021-04-14","DCII"
11875,11875,11625,11625,14000,"2021-04-15","DCII"
11625,11800,11400,11800,13700,"2021-04-16","DCII"
11775,12400,11775,12300,13100,"2021-04-19","DCII"
12200,12300,11950,12000,1900,"2021-04-20","DCII"
12000,12000,12000,12000,200,"2021-04-21","DCII"
12000,12000,12000,12000,500,"2021-04-22","DCII"
12100,12150,12050,12050,1200,"2021-04-23","DCII"
12050,12600,12050,12500,3900,"2021-04-26","DCII"
12500,12800,12375,12375,4200,"2021-04-27","DCII"
12375,12375,11525,11950,4000,"2021-04-28","DCII"
11950,11950,11875,11875,2900,"2021-04-29","DCII"
11875,11875,11375,11375,600,"2021-04-30","DCII"
11375,11375,11375,11375,1400,"2021-05-03","DCII"
11400,11425,10700,10700,1400,"2021-05-04","DCII"
10700,11950,10700,11925,5400,"2021-05-05","DCII"
11900,11900,11900,11900,700,"2021-05-06","DCII"
11700,11900,11150,11825,2300,"2021-05-07","DCII"
11825,11825,11825,11825,200,"2021-05-10","DCII"
11750,11750,11700,11700,300,"2021-05-11","DCII"
11700,11700,11675,11675,1900,"2021-05-17","DCII"
10875,11000,10875,11000,10300,"2021-05-18","DCII"
11000,11975,11000,11975,4600,"2021-05-19","DCII"
11900,11900,11225,11800,5100,"2021-05-20","DCII"
11800,11800,11500,11500,3500,"2021-05-21","DCII"
11650,11900,11600,11700,6400,"2021-05-24","DCII"
11700,11700,11700,11700,1100,"2021-05-25","DCII"
11700,11700,11700,11700,0,"2021-05-27","DCII"
11325,11475,11075,11475,900,"2021-05-28","DCII"
11375,13750,11375,13750,18400,"2021-05-31","DCII"
13825,16500,13775,16500,32100,"2021-06-02","DCII"
16575,19800,16575,19800,54000,"2021-06-03","DCII"
21350,23750,21350,23750,27700,"2021-06-04","DCII"
23800,28500,23800,28500,18000,"2021-06-07","DCII"
30400,34200,30400,34200,41100,"2021-06-08","DCII"
35000,41025,31825,36200,204300,"2021-06-09","DCII"
36450,43250,36300,41000,108800,"2021-06-10","DCII"
41100,49200,41100,43200,182100,"2021-06-11","DCII"
43325,51500,43300,50250,195800,"2021-06-14","DCII"
50250,50250,50250,50250,0,"2021-06-15","DCII"
50500,60300,50250,59000,172000,"2021-06-16","DCII"
59000,59000,59000,59000,0,"2021-06-17","DCII"
59000,59000,59000,59000,0,"2021-06-18","DCII"
59000,59000,59000,59000,0,"2021-06-21","DCII"
59000,59000,59000,59000,0,"2021-06-22","DCII"
59000,59000,59000,59000,0,"2021-06-23","DCII"
59000,59000,59000,59000,0,"2021-06-24","DCII"
59000,59000,59000,59000,0,"2021-06-25","DCII"
59000,59000,59000,59000,0,"2021-06-28","DCII"
59000,59000,59000,59000,0,"2021-06-29","DCII"
59000,59000,59000,59000,0,"2021-06-30","DCII"
59000,59000,59000,59000,0,"2021-07-01","DCII"
59000,59000,59000,59000,0,"2021-07-02","DCII"
59000,59000,59000,59000,0,"2021-07-05","DCII"
59000,59000,59000,59000,0,"2021-07-06","DCII"
59000,59000,59000,59000,0,"2021-07-07","DCII"
59000,59000,59000,59000,0,"2021-07-08","DCII"
59000,59000,59000,59000,0,"2021-07-09","DCII"
59000,59000,59000,59000,0,"2021-07-12","DCII"
59000,59000,59000,59000,0,"2021-07-13","DCII"
59000,59000,59000,59000,0,"2021-07-14","DCII"
59000,59000,59000,59000,0,"2021-07-15","DCII"
59000,59000,59000,59000,0,"2021-07-16","DCII"
59000,59000,59000,59000,0,"2021-07-19","DCII"
59000,59000,59000,59000,0,"2021-07-21","DCII"
59000,59000,59000,59000,0,"2021-07-22","DCII"
59000,59000,59000,59000,0,"2021-07-23","DCII"
59000,59000,59000,59000,0,"2021-07-26","DCII"
59000,59000,59000,59000,0,"2021-07-27","DCII"
59000,59000,59000,59000,0,"2021-07-28","DCII"
59000,59000,59000,59000,0,"2021-07-29","DCII"
59000,59000,59000,59000,0,"2021-07-30","DCII"
59000,59000,59000,59000,0,"2021-08-02","DCII"
59000,59000,59000,59000,0,"2021-08-03","DCII"
59000,59000,59000,59000,0,"2021-08-04","DCII"
59000,59000,59000,59000,0,"2021-08-05","DCII"
59000,59000,59000,59000,0,"2021-08-06","DCII"
59000,59000,59000,59000,0,"2021-08-09","DCII"
59000,59000,59000,59000,0,"2021-08-10","DCII"
58775,58775,54875,54875,5300,"2021-08-12","DCII"
51050,51050,51050,51050,1900,"2021-08-13","DCII"
47500,47500,47500,47500,1600,"2021-08-16","DCII"
44175,44175,44175,44175,4000,"2021-08-18","DCII"
43925,43925,41100,41100,3600,"2021-08-19","DCII"
39000,39000,38225,38225,13800,"2021-08-20","DCII"
35650,35650,35550,35550,6700,"2021-08-23","DCII"
33075,39100,33075,39100,102400,"2021-08-24","DCII"
39250,43000,39250,43000,10100,"2021-08-25","DCII"
44100,47300,43000,47275,123200,"2021-08-26","DCII"
47300,51500,47275,50675,97400,"2021-08-27","DCII"
51000,53000,47300,50675,58400,"2021-08-30","DCII"
50675,50800,49500,50700,36300,"2021-08-31","DCII"
51000,51000,49250,49250,10600,"2021-09-01","DCII"
49300,49500,48000,48000,13900,"2021-09-02","DCII"
48000,48000,46025,46025,8100,"2021-09-03","DCII"
45800,46025,42825,42825,25100,"2021-09-06","DCII"
42825,42825,39850,40400,24100,"2021-09-07","DCII"
40375,44425,40300,44425,22800,"2021-09-08","DCII"
45000,48500,45000,47000,23000,"2021-09-09","DCII"
47200,47400,44000,44500,15000,"2021-09-10","DCII"
44500,44500,43725,43725,4600,"2021-09-13","DCII"
43500,46750,43475,46000,12300,"2021-09-14","DCII"
46000,47000,46000,46250,18300,"2021-09-15","DCII"
46250,46300,44500,44750,4900,"2021-09-16","DCII"
44750,50000,44750,48900,41000,"2021-09-17","DCII"
48900,49800,45500,45525,28200,"2021-09-20","DCII"
45550,46425,45550,45700,10200,"2021-09-21","DCII"
45700,46900,45000,45075,13400,"2021-09-22","DCII"
45075,46800,45050,46750,7200,"2021-09-23","DCII"
46750,47250,46500,47250,18200,"2021-09-24","DCII"
47250,47575,47000,47000,3000,"2021-09-27","DCII"
47000,47600,46750,47600,3700,"2021-09-28","DCII"
47600,47600,46500,46500,4300,"2021-09-29","DCII"
46500,46500,45800,45800,5100,"2021-09-30","DCII"
45800,46400,45225,45900,5500,"2021-10-01","DCII"
45800,47500,45600,46800,5500,"2021-10-04","DCII"
46800,46800,45500,45525,6600,"2021-10-05","DCII"
45525,45525,45500,45525,10600,"2021-10-06","DCII"
45500,46450,45000,46450,3800,"2021-10-07","DCII"
46425,46425,46125,46125,1000,"2021-10-08","DCII"
46100,46100,45000,45000,3200,"2021-10-11","DCII"
45000,45200,44800,45000,6800,"2021-10-12","DCII"
45000,47000,45000,46925,11600,"2021-10-13","DCII"
46925,46925,46000,46000,1200,"2021-10-14","DCII"
46000,46000,45975,46000,1300,"2021-10-15","DCII"
46000,47500,45750,47200,11700,"2021-10-18","DCII"
47200,47200,46975,46975,700,"2021-10-19","DCII"
46975,46975,46100,46100,3300,"2021-10-21","DCII"
47000,48000,46500,47550,21200,"2021-10-22","DCII"
47550,47950,47400,47650,4400,"2021-10-25","DCII"
47600,47625,47500,47500,2000,"2021-10-26","DCII"
47250,47250,45725,46000,5400,"2021-10-27","DCII"
46400,46525,46400,46525,2800,"2021-10-28","DCII"
46600,47300,46600,47200,1800,"2021-10-29","DCII"
47200,47200,47100,47200,2700,"2021-11-01","DCII"
47200,47200,46975,46975,2600,"2021-11-02","DCII"
46900,48000,46800,47800,12200,"2021-11-03","DCII"
47725,47725,47725,47725,500,"2021-11-04","DCII"
47625,47625,47100,47100,600,"2021-11-05","DCII"
46825,46825,46125,46125,7000,"2021-11-08","DCII"
46125,46125,46000,46000,4100,"2021-11-09","DCII"
46000,46000,45600,45600,3200,"2021-11-10","DCII"
45600,45600,45600,45600,100,"2021-11-11","DCII"
45500,45500,45400,45400,4100,"2021-11-12","DCII"
45400,45400,45200,45200,2300,"2021-11-15","DCII"
45200,45200,45000,45000,1300,"2021-11-16","DCII"
45000,45000,45000,45000,2300,"2021-11-17","DCII"
45000,45000,44850,44850,700,"2021-11-18","DCII"
44850,44850,44850,44850,600,"2021-11-19","DCII"
44800,44800,44800,44800,600,"2021-11-22","DCII"
44800,44800,43950,43950,2300,"2021-11-23","DCII"
43950,43950,43000,43000,1200,"2021-11-24","DCII"
43000,47000,43000,46000,4500,"2021-11-25","DCII"
46000,46000,46000,46000,300,"2021-11-26","DCII"
46000,46000,46000,46000,0,"2021-11-29","DCII"
46000,46000,43950,44000,3400,"2021-11-30","DCII"
44000,44000,43850,44000,900,"2021-12-01","DCII"
44000,44000,43950,43950,400,"2021-12-02","DCII"
43950,43950,43900,43925,800,"2021-12-03","DCII"
43925,43925,43000,43000,800,"2021-12-06","DCII"
43000,43000,42975,43000,1000,"2021-12-07","DCII"
43000,43000,42550,42550,3200,"2021-12-08","DCII"
42550,42550,42550,42550,500,"2021-12-09","DCII"
42550,42550,42250,42250,700,"2021-12-10","DCII"
42000,42000,40500,40500,5100,"2021-12-13","DCII"
40500,40500,39500,39500,7700,"2021-12-14","DCII"
39500,39500,39000,39500,6000,"2021-12-15","DCII"
39500,39500,39500,39500,3400,"2021-12-16","DCII"
39500,39500,39450,39500,900,"2021-12-17","DCII"
39500,40000,39500,40000,1500,"2021-12-20","DCII"
40000,40000,38000,38000,3000,"2021-12-21","DCII"
38100,38100,37500,37500,2000,"2021-12-22","DCII"
37025,37025,36100,36100,4300,"2021-12-23","DCII"
36100,36100,36050,36050,1600,"2021-12-24","DCII"
36000,36000,34700,34900,4500,"2021-12-27","DCII"
34900,37175,34900,37175,5100,"2021-12-28","DCII"
37225,40000,37225,38900,15400,"2021-12-29","DCII"
39200,44550,39200,43975,49700,"2021-12-30","DCII"
43975,48000,43975,47500,52600,"2022-01-03","DCII"
48000,50600,48000,49950,48300,"2022-01-04","DCII"
50325,51200,46475,49000,39400,"2022-01-05","DCII"
48825,49000,48650,48675,3900,"2022-01-06","DCII"
48425,48425,46525,46525,5800,"2022-01-07","DCII"
46525,46550,45000,45000,9000,"2022-01-10","DCII"
45000,45000,41850,41975,10200,"2022-01-11","DCII"
41975,41975,41025,41025,4700,"2022-01-12","DCII"
41000,41000,40425,40425,3300,"2022-01-13","DCII"
40250,45000,39900,45000,24100,"2022-01-14","DCII"
45200,48025,43600,43600,18100,"2022-01-17","DCII"
43600,45700,42250,43800,22100,"2022-01-18","DCII"
43800,45000,43800,43800,5100,"2022-01-19","DCII"
43800,46000,42775,44500,17200,"2022-01-20","DCII"
44500,44500,43800,44025,1800,"2022-01-21","DCII"
44025,44025,43800,43800,3500,"2022-01-24","DCII"
43800,43800,43000,43000,500,"2022-01-25","DCII"
43000,43050,43000,43050,2900,"2022-01-26","DCII"
43050,43050,42775,42800,1200,"2022-01-27","DCII"
43050,44850,43050,44850,7600,"2022-01-28","DCII"
44850,44850,43850,43850,1000,"2022-01-31","DCII"
43600,43625,43600,43625,1300,"2022-02-02","DCII"
43625,43700,43600,43600,600,"2022-02-03","DCII"
43600,43600,43600,43600,100,"2022-02-04","DCII"
43600,43600,43200,43200,1400,"2022-02-07","DCII"
43200,43200,43200,43200,0,"2022-02-08","DCII"
43000,43350,43000,43000,2000,"2022-02-09","DCII"
43000,43000,42550,42550,4500,"2022-02-10","DCII"
42550,45300,42500,45100,8800,"2022-02-11","DCII"
45000,45000,44650,44650,600,"2022-02-14","DCII"
44650,44650,44650,44650,0,"2022-02-15","DCII"
44650,44650,43575,43625,1700,"2022-02-16","DCII"
43600,43600,42600,42875,1900,"2022-02-17","DCII"
42875,43300,42875,43275,1000,"2022-02-18","DCII"
43300,43300,43250,43275,2000,"2022-02-21","DCII"
43275,43275,43000,43000,500,"2022-02-22","DCII"
43000,45000,43000,45000,11900,"2022-02-23","DCII"
44975,44975,44900,44975,2200,"2022-02-24","DCII"
44975,44975,44700,44700,900,"2022-02-25","DCII"
44700,44700,44700,44700,1200,"2022-03-01","DCII"
44700,44700,44700,44700,200,"2022-03-02","DCII"
44700,44700,44425,44425,1300,"2022-03-04","DCII"
44000,44000,43900,43900,400,"2022-03-07","DCII"
43900,43900,43800,43800,1400,"2022-03-08","DCII"
43800,43800,43500,43500,1100,"2022-03-09","DCII"
43500,43700,43500,43600,1600,"2022-03-10","DCII"
43600,43600,43450,43450,2000,"2022-03-11","DCII"
43450,43450,43450,43450,0,"2022-03-14","DCII"
44000,44000,44000,44000,400,"2022-03-15","DCII"
44000,44000,42800,42850,600,"2022-03-16","DCII"
42850,43900,42850,43900,3900,"2022-03-17","DCII"
43900,44000,43750,43750,1000,"2022-03-18","DCII"
43750,43950,43750,43950,700,"2022-03-21","DCII"
43950,43950,43950,43950,500,"2022-03-22","DCII"
43950,43950,43950,43950,400,"2022-03-23","DCII"
43950,43950,43950,43950,0,"2022-03-24","DCII"
43700,43700,43700,43700,2300,"2022-03-25","DCII"
43700,43700,43700,43700,500,"2022-03-28","DCII"
43700,43700,43400,43400,2100,"2022-03-29","DCII"
43400,43400,43400,43400,100,"2022-03-30","DCII"
43300,43300,43300,43300,200,"2022-03-31","DCII"
43200,43200,43100,43100,300,"2022-04-01","DCII"
43100,43100,42800,42800,1800,"2022-04-04","DCII"
43000,43050,42800,42800,1100,"2022-04-05","DCII"
42800,42800,42800,42800,300,"2022-04-06","DCII"
42700,42700,42600,42675,1700,"2022-04-07","DCII"
42500,42700,42500,42575,3100,"2022-04-08","DCII"
42400,42400,41900,42125,1900,"2022-04-11","DCII"
42125,42125,42125,42125,300,"2022-04-12","DCII"
42125,42125,42125,42125,100,"2022-04-13","DCII"
41500,41500,41500,41500,900,"2022-04-14","DCII"
41500,41500,40550,40550,300,"2022-04-18","DCII"
40525,40525,39800,39800,2400,"2022-04-19","DCII"
39800,39800,39700,39700,1400,"2022-04-20","DCII"
39700,39700,39300,39300,3700,"2022-04-21","DCII"
39300,39300,39300,39300,800,"2022-04-22","DCII"
39300,39300,39300,39300,0,"2022-04-25","DCII"
39300,39300,39300,39300,700,"2022-04-26","DCII"
39300,39400,39000,39000,3800,"2022-04-27","DCII"
39000,40000,39000,39000,2000,"2022-04-28","DCII"
39000,39000,38900,39000,1600,"2022-05-09","DCII"
39000,39000,39000,39000,0,"2022-05-10","DCII"
39000,39150,39000,39000,3100,"2022-05-11","DCII"
39000,39000,39000,39000,1400,"2022-05-12","DCII"
39000,39000,39000,39000,200,"2022-05-13","DCII"
39000,39000,39000,39000,100,"2022-05-17","DCII"
39000,39000,38875,38875,300,"2022-05-18","DCII"
38850,38850,37600,37775,2900,"2022-05-19","DCII"
38000,38025,37400,37450,3200,"2022-05-20","DCII"
37300,37300,37000,37000,1300,"2022-05-23","DCII"
36750,36750,36000,36000,2600,"2022-05-24","DCII"
36000,36000,35700,35700,400,"2022-05-25","DCII"
35700,35700,35400,35700,2100,"2022-05-27","DCII"
35450,35450,35000,35000,4400,"2022-05-30","DCII"
35000,35000,34925,34925,700,"2022-05-31","DCII"
34975,36250,34975,36250,2400,"2022-06-02","DCII"
36425,36475,35975,35975,3300,"2022-06-03","DCII"
36000,36000,35850,36000,6100,"2022-06-06","DCII"
36100,36100,35800,35800,700,"2022-06-07","DCII"
35800,35800,35800,35800,500,"2022-06-08","DCII"
35800,35800,35000,35000,1900,"2022-06-09","DCII"
35000,35000,35000,35000,500,"2022-06-10","DCII"
34550,34550,32700,32700,500,"2022-06-13","DCII"
32700,32700,32550,32550,1500,"2022-06-14","DCII"
32500,32500,32500,32500,800,"2022-06-15","DCII"
32500,32525,32500,32500,1900,"2022-06-16","DCII"
32500,32500,32500,32500,100,"2022-06-17","DCII"
32500,32500,32500,32500,3000,"2022-06-20","DCII"
32725,32725,32400,32400,600,"2022-06-21","DCII"
32150,32150,31975,31975,300,"2022-06-22","DCII"
31975,31975,31975,31975,0,"2022-06-23","DCII"
31975,31975,31975,31975,100,"2022-06-24","DCII"
31975,31975,31975,31975,0,"2022-06-27","DCII"
31975,31975,31975,31975,0,"2022-06-28","DCII"
31975,35400,31975,34950,15200,"2022-06-29","DCII"
34975,38250,34975,36750,12800,"2022-06-30","DCII"
36850,38600,36050,38550,5800,"2022-07-01","DCII"
38550,38550,36000,36000,900,"2022-07-04","DCII"
35850,38600,35850,38000,9400,"2022-07-05","DCII"
38000,40000,38000,39900,10600,"2022-07-06","DCII"
39900,39925,39900,39900,1100,"2022-07-07","DCII"
40400,42000,40400,41000,10100,"2022-07-08","DCII"
41000,41000,41000,41000,500,"2022-07-11","DCII"
40975,43250,40975,41650,8300,"2022-07-12","DCII"
41650,41675,41650,41650,1300,"2022-07-13","DCII"
41625,41625,41625,41625,100,"2022-07-14","DCII"
41500,41500,41300,41300,200,"2022-07-15","DCII"
41100,41100,40500,40500,500,"2022-07-18","DCII"
40500,40500,40500,40500,100,"2022-07-19","DCII"
40500,40500,40500,40500,0,"2022-07-20","DCII"
40250,42500,39875,40000,10200,"2022-07-21","DCII"
39800,39800,39500,39500,300,"2022-07-22","DCII"
38600,38600,38500,38500,600,"2022-07-25","DCII"
38200,38200,37800,37800,700,"2022-07-26","DCII"
37800,37975,37800,37975,600,"2022-07-27","DCII"
35550,35600,35550,35600,300,"2022-07-28","DCII"
35600,36025,35600,36000,1600,"2022-07-29","DCII"
36200,36200,36000,36025,400,"2022-08-01","DCII"
36050,36075,36050,36075,700,"2022-08-02","DCII"
36075,36075,36075,36075,0,"2022-08-03","DCII"
36075,36100,35750,36100,4800,"2022-08-04","DCII"
36100,36125,36100,36100,700,"2022-08-05","DCII"
36100,36100,36100,36100,100,"2022-08-08","DCII"
36100,36100,36100,36100,100,"2022-08-09","DCII"
36100,36100,36100,36100,200,"2022-08-10","DCII"
36100,36175,36100,36150,1900,"2022-08-11","DCII"
35950,36125,35950,35950,300,"2022-08-12","DCII"
35950,35950,35950,35950,700,"2022-08-15","DCII"
35950,35950,35950,35950,0,"2022-08-16","DCII"
35950,35950,35850,35850,1500,"2022-08-18","DCII"
36000,36000,35850,35850,300,"2022-08-19","DCII"
35850,35850,35850,35850,0,"2022-08-22","DCII"
35850,35850,35850,35850,0,"2022-08-23","DCII"
39000,39000,38400,38400,1900,"2022-08-24","DCII"
38375,38375,38150,38150,500,"2022-08-25","DCII"
38100,39200,38100,38150,1800,"2022-08-26","DCII"
38150,38150,38000,38000,800,"2022-08-29","DCII"
38000,38000,38000,38000,100,"2022-08-30","DCII"
38000,38000,38000,38000,100,"2022-08-31","DCII"
38075,38100,38075,38100,200,"2022-09-01","DCII"
38275,38500,38275,38475,1200,"2022-09-02","DCII"
38200,38200,38000,38000,800,"2022-09-05","DCII"
37900,37900,37900,37900,500,"2022-09-06","DCII"
37900,37950,37900,37950,400,"2022-09-07","DCII"
38250,38250,38200,38200,1300,"2022-09-08","DCII"
38200,38500,38200,38500,800,"2022-09-09","DCII"
38500,38500,38500,38500,600,"2022-09-12","DCII"
38500,38500,37800,37800,5500,"2022-09-13","DCII"
38500,38500,38500,38500,1100,"2022-09-14","DCII"
38500,38500,37800,37800,3200,"2022-09-15","DCII"
37800,37800,37800,37800,2700,"2022-09-16","DCII"
37800,37800,37000,37000,300,"2022-09-19","DCII"
37000,37000,36700,36700,900,"2022-09-20","DCII"
36800,38000,36700,37975,1800,"2022-09-21","DCII"
37975,37975,37975,37975,0,"2022-09-22","DCII"
38000,38200,38000,38000,1800,"2022-09-23","DCII"
38000,38225,38000,38000,1100,"2022-09-26","DCII"
38000,38000,37800,37800,400,"2022-09-27","DCII"
37800,37800,36700,36700,1600,"2022-09-28","DCII"
36700,36700,36700,36700,500,"2022-09-29","DCII"
36750,36750,36750,36750,100,"2022-09-30","DCII"
36750,36800,36750,36800,500,"2022-10-03","DCII"
36800,36800,36800,36800,300,"2022-10-04","DCII"
37300,37300,37300,37300,100,"2022-10-05","DCII"
37300,37300,37250,37250,900,"2022-10-06","DCII"
37250,37250,37250,37250,0,"2022-10-07","DCII"
37250,37250,37250,37250,100,"2022-10-10","DCII"
37250,37250,37250,37250,0,"2022-10-11","DCII"
37225,37225,37225,37225,100,"2022-10-12","DCII"
37225,37225,36975,36975,200,"2022-10-13","DCII"
36975,36975,36975,36975,100,"2022-10-14","DCII"
36975,36975,36975,36975,100,"2022-10-17","DCII"
36975,36975,36975,36975,0,"2022-10-18","DCII"
36975,36975,36900,36900,200,"2022-10-19","DCII"
36900,36900,36800,36800,600,"2022-10-20","DCII"
36800,36800,36800,36800,200,"2022-10-21","DCII"
36800,36800,36800,36800,100,"2022-10-24","DCII"
36800,36800,36800,36800,400,"2022-10-25","DCII"
36800,36825,36800,36825,200,"2022-10-26","DCII"
36825,36825,36825,36825,300,"2022-10-27","DCII"
36825,36825,36825,36825,100,"2022-10-28","DCII"
36825,36825,36825,36825,0,"2022-10-31","DCII"
36825,36825,36825,36825,200,"2022-11-01","DCII"
36825,36825,36825,36825,200,"2022-11-02","DCII"
36825,36825,36825,36825,0,"2022-11-03","DCII"
36825,36825,36825,36825,100,"2022-11-04","DCII"
36825,36825,36825,36825,200,"2022-11-07","DCII"
36825,36825,36825,36825,0,"2022-11-08","DCII"
36800,36800,36800,36800,100,"2022-11-09","DCII"
36800,36800,36800,36800,200,"2022-11-10","DCII"
36775,36775,36775,36775,200,"2022-11-11","DCII"
36775,36775,36775,36775,200,"2022-11-14","DCII"
36775,36775,36775,36775,300,"2022-11-15","DCII"
36775,36775,36775,36775,0,"2022-11-16","DCII"
36775,36775,36775,36775,0,"2022-11-17","DCII"
36775,36775,36775,36775,0,"2022-11-18","DCII"
36775,36775,36775,36775,0,"2022-11-21","DCII"
36775,36775,36525,36775,600,"2022-11-22","DCII"
36775,36775,36775,36775,100,"2022-11-23","DCII"
36475,36475,36475,36475,100,"2022-11-24","DCII"
36475,36475,36475,36475,100,"2022-11-25","DCII"
36475,36475,36475,36475,0,"2022-11-28","DCII"
36450,36450,36450,36450,100,"2022-11-29","DCII"
36400,36400,36400,36400,100,"2022-11-30","DCII"
36400,36400,36400,36400,0,"2022-12-01","DCII"
36325,36325,36325,36325,200,"2022-12-02","DCII"
36100,36100,36000,36000,500,"2022-12-05","DCII"
36000,36000,35750,35750,500,"2022-12-06","DCII"
35750,35750,35700,35700,200,"2022-12-07","DCII"
35650,35650,35650,35650,100,"2022-12-08","DCII"
34400,34400,34400,34400,300,"2022-12-09","DCII"
34400,34400,34300,34350,400,"2022-12-12","DCII"
34100,34100,34100,34100,300,"2022-12-13","DCII"
33900,33900,33900,33900,100,"2022-12-14","DCII"
33900,36000,33900,36000,900,"2022-12-15","DCII"
36000,37275,36000,37225,1000,"2022-12-16","DCII"
37225,37225,37175,37175,300,"2022-12-19","DCII"
36850,37100,36850,37100,800,"2022-12-20","DCII"
37075,37075,37075,37075,300,"2022-12-21","DCII"
37075,37075,37075,37075,400,"2022-12-22","DCII"
37075,37075,37000,37075,500,"2022-12-23","DCII"
37075,37075,37075,37075,500,"2022-12-26","DCII"
37050,37075,37050,37075,1400,"2022-12-27","DCII"
37075,37075,37075,37075,200,"2022-12-28","DCII"
37075,37075,37075,37075,600,"2022-12-29","DCII"
37075,37075,36825,36825,200,"2022-12-30","DCII"
36800,36800,36775,36775,300,"2023-01-02","DCII"
36750,36750,36750,36750,200,"2023-01-03","DCII"
36500,38000,36500,38000,400,"2023-01-04","DCII"
37950,38000,37900,37900,300,"2023-01-05","DCII"
37900,37900,37900,37900,0,"2023-01-06","DCII"
37900,37900,37900,37900,0,"2023-01-09","DCII"
37900,37900,37900,37900,100,"2023-01-10","DCII"
37900,37900,37900,37900,100,"2023-01-11","DCII"
37900,37900,37900,37900,0,"2023-01-12","DCII"
37850,37850,37750,37750,500,"2023-01-13","DCII"
37725,37725,37725,37725,1300,"2023-01-16","DCII"
37725,37725,37725,37725,0,"2023-01-17","DCII"
37725,37725,37725,37725,200,"2023-01-18","DCII"
37725,37725,37725,37725,0,"2023-01-19","DCII"
37725,37725,37725,37725,100,"2023-01-20","DCII"
37725,37725,37725,37725,0,"2023-01-24","DCII"
37725,37725,37000,37000,600,"2023-01-25","DCII"
37000,37000,37000,37000,500,"2023-01-26","DCII"
37000,37000,37000,37000,0,"2023-01-27","DCII"
37000,37000,36725,36725,800,"2023-01-30","DCII"
38000,38000,37750,37750,200,"2023-01-31","DCII"
37750,37750,37750,37750,0,"2023-02-01","DCII"
37750,37750,37750,37750,0,"2023-02-02","DCII"
37750,37750,37750,37750,0,"2023-02-03","DCII"
37750,37750,37750,37750,0,"2023-02-06","DCII"
37750,37750,37750,37750,0,"2023-02-07","DCII"
37700,37700,37700,37700,100,"2023-02-08","DCII"
37675,37675,37650,37650,300,"2023-02-09","DCII"
37650,37650,37625,37625,200,"2023-02-10","DCII"
37625,37625,37625,37625,0,"2023-02-13","DCII"
37625,37625,37625,37625,100,"2023-02-14","DCII"
37625,37625,37625,37625,0,"2023-02-15","DCII"
37625,37625,37625,37625,0,"2023-02-16","DCII"
37625,37625,37625,37625,300,"2023-02-17","DCII"
37625,37625,37625,37625,0,"2023-02-20","DCII"
37625,37625,37625,37625,0,"2023-02-21","DCII"
37000,37000,36800,37000,800,"2023-02-22","DCII"
37000,38000,37000,38000,900,"2023-02-23","DCII"
37900,37900,37900,37900,200,"2023-02-24","DCII"
37900,37900,37900,37900,0,"2023-02-27","DCII"
37900,37900,37900,37900,0,"2023-02-28","DCII"
37900,37900,37900,37900,100,"2023-03-01","DCII"
37900,37900,37900,37900,100,"2023-03-02","DCII"
37900,37900,37900,37900,0,"2023-03-03","DCII"
37900,37900,37900,37900,0,"2023-03-06","DCII"
37400,37900,37400,37900,600,"2023-03-07","DCII"
37900,37900,37900,37900,100,"2023-03-08","DCII"
37900,37900,37900,37900,200,"2023-03-09","DCII"
37900,37900,37900,37900,100,"2023-03-10","DCII"
37750,37900,37500,37875,800,"2023-03-13","DCII"
37500,37800,37500,37800,1000,"2023-03-14","DCII"
37800,37800,37800,37800,600,"2023-03-15","DCII"
37775,38000,37775,38000,700,"2023-03-16","DCII"
38000,38000,38000,38000,0,"2023-03-17","DCII"
37900,37900,37900,37900,900,"2023-03-20","DCII"
37900,37900,37900,37900,200,"2023-03-21","DCII"
37800,37800,37800,37800,500,"2023-03-24","DCII"
37800,37800,37800,37800,0,"2023-03-27","DCII"
37800,37900,37600,37900,600,"2023-03-28","DCII"
37900,37900,37900,37900,200,"2023-03-29","DCII"
37900,37900,37900,37900,0,"2023-03-30","DCII"
37900,37900,37900,37900,0,"2023-03-31","DCII"
37900,37900,37900,37900,0,"2023-04-03","DCII"
37900,37900,37900,37900,0,"2023-04-04","DCII"
37900,37900,37900,37900,0,"2023-04-05","DCII"
37900,37900,37900,37900,0,"2023-04-06","DCII"
37650,37650,37650,37650,100,"2023-04-10","DCII"
37650,37650,37650,37650,400,"2023-04-11","DCII"
37650,38000,37650,38000,1600,"2023-04-12","DCII"
38000,38000,38000,38000,0,"2023-04-13","DCII"
38000,38000,38000,38000,0,"2023-04-14","DCII"
38000,38000,38000,38000,0,"2023-04-17","DCII"
38000,38000,38000,38000,0,"2023-04-18","DCII"
38000,38000,38000,38000,0,"2023-04-26","DCII"
38000,38000,38000,38000,0,"2023-04-27","DCII"
38000,38000,38000,38000,200,"2023-04-28","DCII"
38000,38000,38000,38000,0,"2023-05-02","DCII"
38000,38000,38000,38000,0,"2023-05-03","DCII"
36000,36250,35500,35700,3200,"2023-05-04","DCII"
35700,35700,35400,35400,2800,"2023-05-05","DCII"
35400,35400,35400,35400,600,"2023-05-08","DCII"
36900,36900,36400,36500,1200,"2023-05-09","DCII"
36500,36500,35850,35850,1300,"2023-05-10","DCII"
35850,35850,35850,35850,100,"2023-05-11","DCII"
35100,35600,35100,35600,800,"2023-05-12","DCII"
35600,36000,35600,36000,1000,"2023-05-15","DCII"
35750,35800,35750,35750,1200,"2023-05-16","DCII"
35600,37500,35100,37425,2000,"2023-05-17","DCII"
37425,37425,37425,37425,0,"2023-05-19","DCII"
34925,34950,34850,34900,4100,"2023-05-22","DCII"
34900,34900,34000,34875,1000,"2023-05-23","DCII"
35050,36000,34800,36000,3800,"2023-05-24","DCII"
34000,35800,33500,35800,7100,"2023-05-25","DCII"
35775,35775,35650,35650,300,"2023-05-26","DCII"
35550,37000,35250,37000,4900,"2023-05-29","DCII"
37000,37000,35000,35000,300,"2023-05-30","DCII"
35000,36000,35000,36000,700,"2023-05-31","DCII"
35800,36500,35550,36500,1300,"2023-06-05","DCII"
36425,36425,35875,35875,800,"2023-06-06","DCII"
35625,35625,35625,35625,200,"2023-06-07","DCII"
35625,36250,35625,36175,400,"2023-06-08","DCII"
36175,36300,36175,36300,1300,"2023-06-09","DCII"
36300,36350,36300,36350,900,"2023-06-12","DCII"
36450,36800,36375,36800,2900,"2023-06-13","DCII"
36800,36800,36800,36800,0,"2023-06-14","DCII"
36800,36800,36800,36800,800,"2023-06-15","DCII"
36800,37975,36800,37900,14600,"2023-06-16","DCII"
37700,37700,37700,37700,2000,"2023-06-19","DCII"
37625,37625,37625,37625,200,"2023-06-20","DCII"
37625,37625,37625,37625,0,"2023-06-21","DCII"
37600,37600,37600,37600,100,"2023-06-22","DCII"
37500,37500,37500,37500,100,"2023-06-23","DCII"
37500,37500,37500,37500,0,"2023-06-26","DCII"
37400,37400,37275,37275,200,"2023-06-27","DCII"
35000,35025,35000,35025,1200,"2023-07-03","DCII"
35050,35075,35050,35075,4500,"2023-07-04","DCII"
35075,35075,35000,35000,2500,"2023-07-05","DCII"
35000,35000,35000,35000,400,"2023-07-06","DCII"
34900,35225,34900,35225,2300,"2023-07-07","DCII"
35200,35200,35150,35150,2300,"2023-07-10","DCII"
35100,35150,34950,35150,1100,"2023-07-11","DCII"
35400,35650,35400,35650,200,"2023-07-12","DCII"
35650,35650,35650,35650,100,"2023-07-13","DCII"
35650,35800,35625,35625,400,"2023-07-14","DCII"
35625,35625,33875,34325,1000,"2023-07-17","DCII"
34750,35475,34750,35475,2200,"2023-07-18","DCII"
35475,35475,34600,35450,4300,"2023-07-20","DCII"
35400,35400,35400,35400,100,"2023-07-21","DCII"
35400,35400,35400,35400,1800,"2023-07-24","DCII"
34550,34600,34550,34550,400,"2023-07-25","DCII"
34500,34600,34475,34600,1300,"2023-07-26","DCII"
34775,35600,34775,35600,700,"2023-07-27","DCII"
35600,35600,34950,34950,400,"2023-07-28","DCII"
34950,35450,34950,35450,800,"2023-07-31","DCII"
35450,35450,35450,35450,200,"2023-08-01","DCII"
35450,35450,35450,35450,0,"2023-08-02","DCII"
35450,35450,35450,35450,100,"2023-08-03","DCII"
35450,35450,34000,34000,1000,"2023-08-04","DCII"
34000,34000,34000,34000,300,"2023-08-07","DCII"
34100,34100,34000,34000,200,"2023-08-08","DCII"
34000,34500,34000,34500,1000,"2023-08-09","DCII"
34500,34550,34500,34550,1200,"2023-08-10","DCII"
34550,34550,34550,34550,400,"2023-08-11","DCII"
34550,34550,34500,34500,300,"2023-08-14","DCII"
34500,34500,34000,34500,1400,"2023-08-15","DCII"
34500,34500,34500,34500,0,"2023-08-16","DCII"
34500,34500,34475,34475,200,"2023-08-18","DCII"
34475,34650,34000,34650,1100,"2023-08-21","DCII"
34650,34650,34625,34650,1000,"2023-08-22","DCII"
34600,34600,34300,34500,1800,"2023-08-23","DCII"
34500,34500,34500,34500,0,"2023-08-24","DCII"
34500,34500,34500,34500,300,"2023-08-25","DCII"
34400,34400,34400,34400,200,"2023-08-28","DCII"
34400,34400,34400,34400,0,"2023-08-29","DCII"
34350,34350,34300,34300,900,"2023-08-30","DCII"
34150,34300,34150,34300,300,"2023-08-31","DCII"
34325,34325,34325,34325,200,"2023-09-01","DCII"
34325,34325,34325,34325,200,"2023-09-04","DCII"
34500,34500,34250,34250,600,"2023-09-05","DCII"
34150,34150,34000,34000,800,"2023-09-06","DCII"
34000,34000,34000,34000,400,"2023-09-07","DCII"
33950,33950,33550,33550,700,"2023-09-08","DCII"
33550,33550,33550,33550,100,"2023-09-11","DCII"
33575,33600,33575,33600,400,"2023-09-12","DCII"
33600,33600,33600,33600,200,"2023-09-13","DCII"
33600,33600,33600,33600,0,"2023-09-14","DCII"
33600,33600,33600,33600,0,"2023-09-15","DCII"
33600,33600,33600,33600,100,"2023-09-18","DCII"
33600,34000,32850,34000,1000,"2023-09-19","DCII"
34000,34000,34000,34000,3200,"2023-09-20","DCII"
34000,34000,34000,34000,0,"2023-09-21","DCII"
34700,34700,34700,34700,100,"2023-09-22","DCII"
34700,34700,34700,34700,100,"2023-09-25","DCII"
34700,34700,34700,34700,0,"2023-09-26","DCII"
34700,34700,34700,34700,0,"2023-09-27","DCII"
34700,34700,34700,34700,100,"2023-09-29","DCII"
34700,34700,34700,34700,0,"2023-10-02","DCII"
34700,34700,34700,34700,0,"2023-10-03","DCII"
34675,34675,34675,34675,400,"2023-10-04","DCII"
34675,34675,34675,34675,0,"2023-10-05","DCII"
34750,34800,34750,34775,400,"2023-10-06","DCII"
34775,34775,34700,34700,600,"2023-10-09","DCII"
34700,34700,34700,34700,0,"2023-10-10","DCII"
34700,34700,34700,34700,0,"2023-10-11","DCII"
34675,34675,34675,34675,100,"2023-10-12","DCII"
34675,34675,34675,34675,0,"2023-10-13","DCII"
34675,34675,34675,34675,500,"2023-10-16","DCII"
34675,34675,34675,34675,0,"2023-10-17","DCII"
34675,34675,34675,34675,0,"2023-10-18","DCII"
34675,34675,34675,34675,0,"2023-10-19","DCII"
34675,34675,34675,34675,0,"2023-10-20","DCII"
34475,34475,34450,34450,300,"2023-10-23","DCII"
34000,34000,34000,34000,100,"2023-10-24","DCII"
33700,33700,33400,33400,500,"2023-10-25","DCII"
33400,33400,33000,33000,700,"2023-10-26","DCII"
33000,34500,33000,34500,400,"2023-10-27","DCII"
34500,34500,34500,34500,100,"2023-10-30","DCII"
34500,34500,34500,34500,0,"2023-10-31","DCII"
34500,34500,34500,34500,100,"2023-11-01","DCII"
34500,34500,34500,34500,100,"2023-11-02","DCII"
34500,34500,34500,34500,0,"2023-11-03","DCII"
34500,34500,34500,34500,0,"2023-11-06","DCII"
34500,34500,34500,34500,0,"2023-11-07","DCII"
34500,34500,34500,34500,100,"2023-11-08","DCII"
34500,34500,34500,34500,0,"2023-11-09","DCII"
34500,34500,34500,34500,0,"2023-11-10","DCII"
34500,34500,34500,34500,0,"2023-11-13","DCII"
34300,34300,34300,34300,200,"2023-11-14","DCII"
34300,34300,34300,34300,0,"2023-11-15","DCII"
34000,34250,34000,34250,900,"2023-11-16","DCII"
34250,34600,34250,34600,1600,"2023-11-17","DCII"
34325,34325,33200,33200,1400,"2023-11-20","DCII"
33350,34200,33350,34200,800,"2023-11-21","DCII"
34400,41025,34400,41025,45700,"2023-11-22","DCII"
41200,49225,41050,49225,43700,"2023-11-23","DCII"
50000,59050,49250,53600,174800,"2023-11-24","DCII"
53600,53600,42900,42900,41500,"2023-11-27","DCII"
42375,46725,37950,42350,42000,"2023-11-28","DCII"
42300,42700,42050,42525,3400,"2023-11-29","DCII"
42000,42500,41975,42475,7200,"2023-11-30","DCII"
42475,42475,40050,40075,5900,"2023-12-01","DCII"
40075,48075,40075,48075,41100,"2023-12-04","DCII"
48325,50000,45100,45125,35800,"2023-12-05","DCII"
45125,45125,44925,45000,2400,"2023-12-06","DCII"
45000,45050,44000,44050,2500,"2023-12-07","DCII"
44050,44100,44050,44100,2500,"2023-12-08","DCII"
44100,44100,43825,43825,1100,"2023-12-11","DCII"
43825,43825,43500,43500,2200,"2023-12-12","DCII"
43500,43500,42000,42000,3900,"2023-12-13","DCII"
44750,48675,44750,47500,15800,"2023-12-14","DCII"
47450,47500,42500,42900,13100,"2023-12-15","DCII"
42900,42900,42500,42800,3600,"2023-12-18","DCII"
42800,42850,42800,42850,1700,"2023-12-19","DCII"
42850,42850,42800,42825,1700,"2023-12-20","DCII"
42825,42825,42825,42825,300,"2023-12-21","DCII"
42850,43900,42800,43900,3000,"2023-12-22","DCII"
43500,43500,43500,43500,100,"2023-12-27","DCII"
43500,43500,43000,43000,1000,"2023-12-28","DCII"
43000,43000,43000,43000,300,"2023-12-29","DCII"
43000,43000,42400,42750,2700,"2024-01-02","DCII"
42750,42750,42725,42725,4100,"2024-01-03","DCII"
42725,42725,42700,42700,200,"2024-01-04","DCII"
42700,42700,42500,42500,200,"2024-01-05","DCII"
42500,42500,42250,42250,3000,"2024-01-08","DCII"
41800,41800,41000,41000,1200,"2024-01-09","DCII"
41000,41000,41000,41000,0,"2024-01-10","DCII"
40400,40400,40000,40000,2400,"2024-01-11","DCII"
40000,40100,40000,40000,1300,"2024-01-12","DCII"
40000,40000,40000,40000,0,"2024-01-15","DCII"
39925,39925,39875,39875,400,"2024-01-16","DCII"
39875,39875,39875,39875,100,"2024-01-17","DCII"
39650,39875,39650,39875,200,"2024-01-18","DCII"
39650,39650,39575,39575,500,"2024-01-19","DCII"
39550,39550,39500,39500,1800,"2024-01-22","DCII"
39500,39500,39500,39500,0,"2024-01-23","DCII"
39500,39500,39500,39500,0,"2024-01-24","DCII"
39500,39500,38900,38900,500,"2024-01-25","DCII"
38900,38900,38900,38900,100,"2024-01-26","DCII"
38900,38900,38450,38450,1100,"2024-01-29","DCII"
38500,38500,38500,38500,100,"2024-01-30","DCII"
38500,38500,38500,38500,100,"2024-01-31","DCII"
32525,36000,32525,36000,500,"2024-02-01","DCII"
36250,36250,36000,36000,200,"2024-02-02","DCII"
36000,40300,36000,39575,8100,"2024-02-05","DCII"
39575,40300,36525,37075,4400,"2024-02-06","DCII"
37000,39700,36500,36550,6000,"2024-02-07","DCII"
36525,36525,36375,36375,900,"2024-02-12","DCII"
36375,36600,36375,36600,400,"2024-02-13","DCII"
33000,36000,33000,36000,1700,"2024-02-15","DCII"
36000,37000,33600,36475,900,"2024-02-16","DCII"
36725,36725,36725,36725,1600,"2024-02-19","DCII"
36500,36725,36500,36725,200,"2024-02-20","DCII"
36725,36725,36725,36725,0,"2024-02-21","DCII"
36725,36725,36500,36500,400,"2024-02-22","DCII"
36025,36025,36000,36000,300,"2024-02-23","DCII"
36000,36000,36000,36000,0,"2024-02-26","DCII"
36000,36000,36000,36000,100,"2024-02-27","DCII"
35850,35850,35850,35850,100,"2024-02-28","DCII"
35850,35850,34500,35000,2100,"2024-02-29","DCII"
35000,35000,35000,35000,4000,"2024-03-01","DCII"
35000,35125,34800,34800,2600,"2024-03-04","DCII"
34800,35000,34800,34800,2400,"2024-03-05","DCII"
34800,34800,34650,34800,2300,"2024-03-06","DCII"
34800,34800,34800,34800,400,"2024-03-07","DCII"
34600,34800,34600,34800,800,"2024-03-08","DCII"
34800,34800,34800,34800,400,"2024-03-13","DCII"
34800,34800,34800,34800,200,"2024-03-14","DCII"
34800,36575,34800,36575,900,"2024-03-15","DCII"
36550,36850,36550,36550,3500,"2024-03-18","DCII"
36550,36550,36500,36500,200,"2024-03-19","DCII"
36500,36500,36500,36500,500,"2024-03-20","DCII"
36075,36075,35825,35825,500,"2024-03-21","DCII"
35825,35825,35825,35825,400,"2024-03-22","DCII"
35825,35825,35825,35825,0,"2024-03-25","DCII"
35825,35825,35825,35825,0,"2024-03-26","DCII"
35500,35500,35500,35500,100,"2024-03-27","DCII"
35500,35525,35500,35525,600,"2024-03-28","DCII"
35525,35525,35525,35525,200,"2024-04-01","DCII"
35525,35575,35525,35550,2100,"2024-04-02","DCII"
35000,35000,35000,35000,100,"2024-04-03","DCII"
35000,35000,35000,35000,600,"2024-04-04","DCII"
35000,35000,35000,35000,0,"2024-04-05","DCII"
35200,35225,35200,35225,300,"2024-04-16","DCII"
35225,35225,35225,35225,900,"2024-04-17","DCII"
35275,35275,35250,35250,700,"2024-04-18","DCII"
35250,35250,35250,35250,700,"2024-04-19","DCII"
35250,35250,35250,35250,400,"2024-04-22","DCII"
35500,35500,35500,35500,200,"2024-04-23","DCII"
35500,36150,35400,36150,800,"2024-04-24","DCII"
36150,36150,36150,36150,100,"2024-04-25","DCII"
36375,36375,36375,36375,300,"2024-04-26","DCII"
36375,36375,36375,36375,1200,"2024-04-29","DCII"
37400,37800,36000,36000,1600,"2024-04-30","DCII"
36000,36000,36000,36000,100,"2024-05-02","DCII"
36000,36000,36000,36000,200,"2024-05-03","DCII"
35975,35975,35975,35975,100,"2024-05-06","DCII"
35725,35725,35725,35725,400,"2024-05-07","DCII"
35500,35500,35500,35500,400,"2024-05-08","DCII"
37600,37625,37600,37600,1100,"2024-05-13","DCII"
37600,37600,37600,37600,0,"2024-05-14","DCII"
37600,37600,37600,37600,0,"2024-05-15","DCII"
37500,37500,37500,37500,100,"2024-05-16","DCII"
37500,37500,37500,37500,0,"2024-05-17","DCII"
37450,37450,37450,37450,800,"2024-05-20","DCII"
37450,37450,37450,37450,1100,"2024-05-21","DCII"
37675,37700,37675,37700,600,"2024-05-22","DCII"
37700,37700,37450,37475,900,"2024-05-27","DCII"
37475,37475,37000,37000,300,"2024-05-28","DCII"
36750,36750,36350,36350,300,"2024-05-29","DCII"
36600,36600,36400,36400,600,"2024-05-30","DCII"
36400,36400,36400,36400,0,"2024-05-31","DCII"
36400,36400,36000,36000,400,"2024-06-03","DCII"
36000,36000,36000,36000,100,"2024-06-04","DCII"
36000,36000,35800,35800,400,"2024-06-05","DCII"
35750,35750,35600,35600,500,"2024-06-06","DCII"
35600,35600,35600,35600,0,"2024-06-07","DCII"
35600,35600,35250,35250,200,"2024-06-10","DCII"
35250,36800,35150,36800,1000,"2024-06-11","DCII"
35600,35600,35600,35600,200,"2024-06-12","DCII"
36800,36800,36500,36500,400,"2024-06-13","DCII"
35150,35150,35150,35150,100,"2024-06-14","DCII"
35150,35150,35000,35150,900,"2024-06-19","DCII"
35150,35150,35150,35150,600,"2024-06-20","DCII"
35000,35150,35000,35150,900,"2024-06-21","DCII"
35150,35200,35150,35200,2100,"2024-06-24","DCII"
35200,35200,35200,35200,0,"2024-06-25","DCII"
35450,35450,35200,35400,300,"2024-06-26","DCII"
35500,35500,35500,35500,400,"2024-06-27","DCII"
35500,35500,35500,35500,500,"2024-06-28","DCII"
35250,36375,35200,36375,2400,"2024-07-01","DCII"
36800,37000,36800,37000,800,"2024-07-02","DCII"
37250,37250,37250,37250,300,"2024-07-03","DCII"
38000,38000,38000,38000,700,"2024-07-04","DCII"
38100,38100,38100,38100,200,"2024-07-05","DCII"
38100,38100,38000,38000,400,"2024-07-08","DCII"
38000,38100,38000,38100,900,"2024-07-09","DCII"
38100,38100,38100,38100,0,"2024-07-10","DCII"
38100,38100,38100,38100,0,"2024-07-11","DCII"
38100,38125,38100,38125,400,"2024-07-12","DCII"
39200,39200,39200,39200,300,"2024-07-15","DCII"
40000,41000,39975,41000,1300,"2024-07-16","DCII"
41000,41075,39200,39500,3100,"2024-07-17","DCII"
39400,39500,39300,39500,1100,"2024-07-18","DCII"
39500,39500,39500,39500,200,"2024-07-19","DCII"
39500,39500,39500,39500,700,"2024-07-22","DCII"
39500,43500,39500,43000,6100,"2024-07-23","DCII"
43000,43000,42225,42225,1500,"2024-07-24","DCII"
42000,42100,41500,41650,1300,"2024-07-25","DCII"
41650,41700,41650,41700,700,"2024-07-26","DCII"
41500,41500,41250,41250,700,"2024-07-29","DCII"
41250,41250,41250,41250,400,"2024-07-30","DCII"
40200,40200,40000,40200,800,"2024-07-31","DCII"
40200,40200,40200,40200,100,"2024-08-01","DCII"
40200,40200,39750,39750,1400,"2024-08-02","DCII"
39625,39625,39400,39400,400,"2024-08-05","DCII"
39400,39400,39400,39400,500,"2024-08-06","DCII"
39300,39300,39275,39275,300,"2024-08-07","DCII"
39275,39275,39250,39250,300,"2024-08-08","DCII"
39225,39250,39225,39250,200,"2024-08-09","DCII"
39250,41900,39250,41900,400,"2024-08-12","DCII"
41900,41900,41875,41875,1200,"2024-08-13","DCII"
41825,42000,41825,42000,1100,"2024-08-14","DCII"
42000,42000,41900,41900,400,"2024-08-15","DCII"
41900,41900,41900,41900,100,"2024-08-16","DCII"
41900,41900,41900,41900,200,"2024-08-19","DCII"
41900,41900,40700,41850,800,"2024-08-20","DCII"
42525,42525,40500,41850,1700,"2024-08-21","DCII"
41600,41600,41600,41600,100,"2024-08-22","DCII"
41350,41350,41025,41025,600,"2024-08-23","DCII"
41025,41025,41025,41025,300,"2024-08-26","DCII"
41025,41025,41025,41025,0,"2024-08-27","DCII"
39300,40025,39200,40025,3800,"2024-08-28","DCII"
40025,40025,40025,40025,300,"2024-08-29","DCII"
40025,40025,39900,40000,1400,"2024-08-30","DCII"
40000,43800,39975,43800,2300,"2024-09-02","DCII"
43400,43400,39250,40275,4600,"2024-09-03","DCII"
40350,41450,40025,41450,1100,"2024-09-04","DCII"
41300,41300,41100,41150,1300,"2024-09-05","DCII"
40900,40900,40875,40875,1700,"2024-09-06","DCII"
40875,40875,40875,40875,1000,"2024-09-09","DCII"
40875,43800,40875,41750,2600,"2024-09-10","DCII"
43500,43750,43400,43500,6000,"2024-09-11","DCII"
44000,52200,44000,52200,39000,"2024-09-12","DCII"
53000,62600,53000,58100,69100,"2024-09-13","DCII"
58275,63800,58200,58700,30400,"2024-09-17","DCII"
58725,58850,56000,56975,15900,"2024-09-18","DCII"
56975,56975,54100,54475,7800,"2024-09-19","DCII"
54450,57600,53850,54250,18100,"2024-09-20","DCII"
54250,54250,53850,54250,9400,"2024-09-23","DCII"
54025,54300,53550,54000,6000,"2024-09-24","DCII"
54100,54100,53000,53000,4700,"2024-09-25","DCII"
53000,53000,51975,52500,8900,"2024-09-26","DCII"
52500,52500,52500,52500,400,"2024-09-27","DCII"
52475,52475,51825,52000,1900,"2024-09-30","DCII"
52000,52000,52000,52000,0,"2024-10-01","DCII"
52000,52000,52000,52000,100,"2024-10-02","DCII"
51950,51950,51000,51000,700,"2024-10-03","DCII"
50800,50800,50525,50525,1200,"2024-10-04","DCII"
50025,50025,49525,49525,2500,"2024-10-07","DCII"
49525,49775,49525,49575,900,"2024-10-08","DCII"
49500,49550,49500,49550,900,"2024-10-09","DCII"
49525,49525,49500,49500,500,"2024-10-10","DCII"
49475,49475,48250,48250,2700,"2024-10-11","DCII"
48000,48200,46725,46725,2800,"2024-10-14","DCII"
46750,46775,46525,46575,3200,"2024-10-15","DCII"
46375,46525,46225,46450,1000,"2024-10-16","DCII"
46450,46475,46450,46475,900,"2024-10-17","DCII"
46500,46500,46350,46350,1800,"2024-10-18","DCII"
46225,46225,46000,46000,2300,"2024-10-21","DCII"
46025,46025,45400,45400,3600,"2024-10-22","DCII"
45700,45800,45700,45800,300,"2024-10-23","DCII"
45900,45925,45900,45925,1700,"2024-10-24","DCII"
45900,45900,45350,45350,700,"2024-10-25","DCII"
45350,45350,44500,44500,1200,"2024-10-28","DCII"
44500,44500,42800,43025,2600,"2024-10-29","DCII"
43025,43025,41600,41600,1900,"2024-10-30","DCII"
41600,43750,41475,43750,4300,"2024-10-31","DCII"
43750,44400,43750,44400,1400,"2024-11-01","DCII"