"Open","High","Low","Close","Volume","Date","Emiten"
178.260864257812,198.260864257812,169.565216064453,196.521743774414,237226600,"2008-04-09","KOIN"
208.695648193359,226.086959838867,200,208.695648193359,164533950,"2008-04-10","KOIN"
208.695648193359,213.043472290039,160.869567871094,191.304351806641,103628225,"2008-04-11","KOIN"
173.913040161133,191.304351806641,165.217391967773,173.913040161133,5463650,"2008-04-14","KOIN"
165.217391967773,182.608688354492,160.869567871094,165.217391967773,7194975,"2008-04-15","KOIN"
165.217391967773,165.217391967773,134.782608032227,134.782608032227,8826825,"2008-04-16","KOIN"
134.782608032227,146.956527709961,121.739128112793,141.739135742188,23308200,"2008-04-17","KOIN"
141.739135742188,155.65217590332,139.130432128906,152.173919677734,30226025,"2008-04-18","KOIN"
156.521743774414,160.869567871094,152.173919677734,156.521743774414,26771425,"2008-04-21","KOIN"
156.521743774414,160,152.173919677734,156.521743774414,13403825,"2008-04-22","KOIN"
161.739135742188,162.608688354492,155.65217590332,161.739135742188,20593050,"2008-04-23","KOIN"
159.130432128906,162.608688354492,157.391296386719,159.130432128906,4651750,"2008-04-24","KOIN"
154.782608032227,159.130432128906,153.913040161133,154.782608032227,3818000,"2008-04-25","KOIN"
150.434783935547,154.782608032227,149.565216064453,150.434783935547,4608625,"2008-04-28","KOIN"
150.434783935547,153.043472290039,149.565216064453,150.434783935547,6371000,"2008-04-29","KOIN"
150.434783935547,150.434783935547,146.086959838867,146.956527709961,2664550,"2008-04-30","KOIN"
147.826080322266,147.826080322266,144.34782409668,145.217391967773,3078550,"2008-05-05","KOIN"
145.217391967773,149.565216064453,145.217391967773,147.826080322266,3027950,"2008-05-06","KOIN"
147.826080322266,149.565216064453,146.086959838867,146.086959838867,2615675,"2008-05-07","KOIN"
146.956527709961,146.956527709961,145.217391967773,145.217391967773,903900,"2008-05-08","KOIN"
145.217391967773,147.826080322266,145.217391967773,146.086959838867,2044125,"2008-05-09","KOIN"
146.086959838867,153.043472290039,145.217391967773,146.086959838867,4750650,"2008-05-12","KOIN"
146.086959838867,149.565216064453,145.217391967773,146.086959838867,3256225,"2008-05-13","KOIN"
146.086959838867,146.086959838867,145.217391967773,146.086959838867,406525,"2008-05-14","KOIN"
146.086959838867,146.956527709961,142.608688354492,145.217391967773,4467750,"2008-05-15","KOIN"
146.956527709961,146.956527709961,139.130432128906,145.217391967773,62675,"2008-05-16","KOIN"
135.65217590332,145.217391967773,135.65217590332,135.65217590332,796950,"2008-05-21","KOIN"
132.173919677734,138.260864257812,130.434783935547,135.65217590332,103500,"2008-05-22","KOIN"
130.434783935547,136.521743774414,129.565216064453,135.65217590332,148350,"2008-05-23","KOIN"
130.434783935547,132.173919677734,126.086952209473,126.086952209473,292100,"2008-05-26","KOIN"
130.434783935547,130.434783935547,121.739128112793,121.739128112793,607775,"2008-05-27","KOIN"
121.739128112793,129.565216064453,121.739128112793,122.608695983887,13800,"2008-05-28","KOIN"
121.739128112793,126.086952209473,121.739128112793,121.739128112793,359375,"2008-05-29","KOIN"
122.608695983887,128.695648193359,121.739128112793,128.695648193359,22425,"2008-05-30","KOIN"
121.739128112793,121.739128112793,113.043479919434,120.869567871094,133975,"2008-06-02","KOIN"
123.478256225586,126.956520080566,115.65217590332,123.478256225586,43700,"2008-06-03","KOIN"
122.608695983887,122.608695983887,115.65217590332,122.608695983887,13225,"2008-06-04","KOIN"
120.869567871094,123.478256225586,120.869567871094,120.869567871094,39100,"2008-06-05","KOIN"
113.043479919434,117.391304016113,113.043479919434,113.043479919434,139150,"2008-06-06","KOIN"
114.782608032227,120,113.043479919434,114.782608032227,66125,"2008-06-09","KOIN"
108.695648193359,109.565216064453,106.086952209473,106.956520080566,132250,"2008-06-10","KOIN"
109.565216064453,111.304344177246,104.34782409668,109.565216064453,32200,"2008-06-11","KOIN"
111.304344177246,112.17391204834,100,104.34782409668,73600,"2008-06-12","KOIN"
104.34782409668,117.391304016113,103.478256225586,113.043479919434,101775,"2008-06-13","KOIN"
120.869567871094,120.869567871094,104.34782409668,104.34782409668,73600,"2008-06-16","KOIN"
100.869567871094,110.434783935547,93.0434799194336,106.956520080566,268525,"2008-06-17","KOIN"
104.34782409668,104.34782409668,93.9130401611328,94.7826080322266,45425,"2008-06-18","KOIN"
91.3043441772461,95.6521759033203,90.4347839355469,91.3043441772461,49450,"2008-06-19","KOIN"
95.6521759033203,95.6521759033203,79.1304321289062,95.6521759033203,1283975,"2008-06-20","KOIN"
82.6086959838867,95.6521759033203,82.6086959838867,95.6521759033203,72450,"2008-06-23","KOIN"
82.6086959838867,86.9565200805664,82.6086959838867,86.9565200805664,822825,"2008-06-24","KOIN"
91.3043441772461,91.3043441772461,85.2173919677734,85.2173919677734,546825,"2008-06-25","KOIN"
86.0869522094727,87.8260879516602,86.0869522094727,86.0869522094727,817075,"2008-06-26","KOIN"
78.260871887207,86.9565200805664,78.260871887207,86.9565200805664,104650,"2008-06-27","KOIN"
85.2173919677734,86.0869522094727,83.4782562255859,85.2173919677734,456550,"2008-06-30","KOIN"
78.260871887207,95.6521759033203,78.260871887207,86.0869522094727,784875,"2008-07-01","KOIN"
88.6956481933594,88.6956481933594,87.8260879516602,88.6956481933594,109250,"2008-07-02","KOIN"
78.260871887207,86.0869522094727,76.5217361450195,86.0869522094727,373750,"2008-07-03","KOIN"
86.9565200805664,86.9565200805664,86.9565200805664,86.9565200805664,2875,"2008-07-04","KOIN"
80,88.6956481933594,78.260871887207,80,431825,"2008-07-07","KOIN"
79.1304321289062,84.3478240966797,79.1304321289062,79.1304321289062,124775,"2008-07-08","KOIN"
86.0869522094727,86.0869522094727,85.2173919677734,86.0869522094727,66125,"2008-07-09","KOIN"
79.1304321289062,82.6086959838867,79.1304321289062,79.1304321289062,265075,"2008-07-10","KOIN"
79.1304321289062,79.1304321289062,79.1304321289062,79.1304321289062,494500,"2008-07-11","KOIN"
78.260871887207,78.260871887207,78.260871887207,78.260871887207,115000,"2008-07-14","KOIN"
76.5217361450195,77.3913040161133,76.5217361450195,76.5217361450195,63250,"2008-07-15","KOIN"
76.5217361450195,76.5217361450195,69.5652160644531,76.5217361450195,158125,"2008-07-16","KOIN"
76.5217361450195,76.5217361450195,76.5217361450195,76.5217361450195,2,"2008-07-17","KOIN"
53.9130439758301,78.260871887207,53.9130439758301,77.3913040161133,120750,"2008-07-18","KOIN"
77.3913040161133,77.3913040161133,77.3913040161133,77.3913040161133,2,"2008-07-21","KOIN"
78.260871887207,86.9565200805664,78.260871887207,86.9565200805664,83375,"2008-07-22","KOIN"
86.9565200805664,86.9565200805664,86.9565200805664,86.9565200805664,0,"2008-07-23","KOIN"
78.260871887207,86.9565200805664,78.260871887207,86.9565200805664,324300,"2008-07-24","KOIN"
86.9565200805664,86.9565200805664,86.9565200805664,86.9565200805664,2,"2008-07-25","KOIN"
78.260871887207,78.260871887207,78.260871887207,78.260871887207,57500,"2008-07-28","KOIN"
69.5652160644531,79.1304321289062,69.5652160644531,78.260871887207,83950,"2008-07-29","KOIN"
82.6086959838867,82.6086959838867,78.260871887207,78.260871887207,55200,"2008-07-31","KOIN"
78.260871887207,78.260871887207,78.260871887207,78.260871887207,1,"2008-08-01","KOIN"
75.6521759033203,78.260871887207,71.3043441772461,75.6521759033203,159275,"2008-08-04","KOIN"
76.5217361450195,79.1304321289062,73.9130401611328,76.5217361450195,29325,"2008-08-05","KOIN"
70.4347839355469,77.3913040161133,70.4347839355469,74.7826080322266,36225,"2008-08-06","KOIN"
76.5217361450195,78.260871887207,76.5217361450195,76.5217361450195,247250,"2008-08-07","KOIN"
76.5217361450195,76.5217361450195,76.5217361450195,76.5217361450195,2,"2008-08-08","KOIN"
73.9130401611328,73.9130401611328,73.9130401611328,73.9130401611328,126500,"2008-08-11","KOIN"
69.5652160644531,69.5652160644531,69.5652160644531,69.5652160644531,28750,"2008-08-12","KOIN"
60.8695640563965,60.8695640563965,60.8695640563965,60.8695640563965,28750,"2008-08-13","KOIN"
57.3913040161133,63.4782600402832,57.3913040161133,57.3913040161133,104650,"2008-08-14","KOIN"
59.1304321289062,60,56.5217399597168,59.1304321289062,104650,"2008-08-15","KOIN"
53.9130439758301,53.9130439758301,53.0434761047363,53.9130439758301,23000,"2008-08-19","KOIN"
53.9130439758301,53.9130439758301,53.9130439758301,53.9130439758301,2,"2008-08-20","KOIN"
53.9130439758301,63.4782600402832,53.9130439758301,63.4782600402832,132825,"2008-08-21","KOIN"
59.1304321289062,59.1304321289062,54.7826080322266,54.7826080322266,69000,"2008-08-22","KOIN"
60.8695640563965,60.8695640563965,54.7826080322266,60.8695640563965,243800,"2008-08-25","KOIN"
60.8695640563965,72.1739120483398,60.8695640563965,66.9565200805664,46327175,"2008-08-26","KOIN"
67.8260879516602,67.8260879516602,61.739128112793,62.6086959838867,1531225,"2008-08-27","KOIN"
66.0869522094727,67.8260879516602,63.4782600402832,66.0869522094727,2777250,"2008-08-28","KOIN"
66.0869522094727,73.0434799194336,64.3478240966797,66.0869522094727,18359750,"2008-08-29","KOIN"
68.6956481933594,68.6956481933594,64.3478240966797,64.3478240966797,406525,"2008-09-01","KOIN"
63.4782600402832,65.2173919677734,62.6086959838867,63.4782600402832,1476600,"2008-09-02","KOIN"
60.8695640563965,63.4782600402832,60.8695640563965,60.8695640563965,1084450,"2008-09-03","KOIN"
60.8695640563965,64.3478240966797,60.8695640563965,60.8695640563965,814200,"2008-09-04","KOIN"
60,60,58.2608680725098,60,418600,"2008-09-05","KOIN"
60.8695640563965,60.8695640563965,60,60.8695640563965,594550,"2008-09-08","KOIN"
60,60,56.5217399597168,56.5217399597168,416300,"2008-09-09","KOIN"
54.7826080322266,54.7826080322266,53.9130439758301,54.7826080322266,496225,"2008-09-10","KOIN"
55.652172088623,60,54.7826080322266,55.652172088623,793500,"2008-09-11","KOIN"
55.652172088623,60.8695640563965,53.9130439758301,55.652172088623,1534675,"2008-09-12","KOIN"
56.5217399597168,60.8695640563965,54.7826080322266,56.5217399597168,1258675,"2008-09-15","KOIN"
56.5217399597168,60,53.0434761047363,56.5217399597168,4620125,"2008-09-16","KOIN"
56.5217399597168,57.3913040161133,55.652172088623,56.5217399597168,696325,"2008-09-17","KOIN"
55.652172088623,56.5217399597168,55.652172088623,55.652172088623,171925,"2008-09-18","KOIN"
59.1304321289062,60,59.1304321289062,59.1304321289062,37375,"2008-09-19","KOIN"
56.5217399597168,56.5217399597168,56.5217399597168,56.5217399597168,58650,"2008-09-22","KOIN"
54.7826080322266,56.5217399597168,54.7826080322266,54.7826080322266,691725,"2008-09-23","KOIN"
57.3913040161133,63.4782600402832,54.7826080322266,57.3913040161133,2704800,"2008-09-24","KOIN"
60.8695640563965,60.8695640563965,60.8695640563965,60.8695640563965,405950,"2008-09-25","KOIN"
60.8695640563965,62.6086959838867,60.8695640563965,60.8695640563965,1215550,"2008-09-26","KOIN"
60.8695640563965,60.8695640563965,52.1739120483398,52.1739120483398,291525,"2008-10-06","KOIN"
52.1739120483398,52.1739120483398,52.1739120483398,52.1739120483398,63250,"2008-10-07","KOIN"
51.3043479919434,51.3043479919434,51.3043479919434,51.3043479919434,69000,"2008-10-08","KOIN"
51.3043479919434,51.3043479919434,51.3043479919434,51.3043479919434,0,"2008-10-09","KOIN"
51.3043479919434,51.3043479919434,51.3043479919434,51.3043479919434,0,"2008-10-10","KOIN"
47.8260841369629,51.3043479919434,47.8260841369629,47.8260841369629,780850,"2008-10-13","KOIN"
43.4782600402832,52.1739120483398,43.4782600402832,49.5652160644531,994750,"2008-10-14","KOIN"
47.8260841369629,47.8260841369629,47.8260841369629,47.8260841369629,119600,"2008-10-15","KOIN"
47.8260841369629,52.1739120483398,47.8260841369629,52.1739120483398,1259250,"2008-10-16","KOIN"
47.8260841369629,47.8260841369629,47.8260841369629,47.8260841369629,4600,"2008-10-17","KOIN"
47.8260841369629,47.8260841369629,47.8260841369629,47.8260841369629,36800,"2008-10-20","KOIN"
47.8260841369629,47.8260841369629,47.8260841369629,47.8260841369629,0,"2008-10-21","KOIN"
44.3478240966797,44.3478240966797,43.4782600402832,44.3478240966797,214475,"2008-10-22","KOIN"
44.3478240966797,44.3478240966797,43.4782600402832,44.3478240966797,128800,"2008-10-23","KOIN"
44.3478240966797,44.3478240966797,43.4782600402832,43.4782600402832,466325,"2008-10-24","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,1074675,"2008-10-27","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,880325,"2008-10-28","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,290375,"2008-10-29","KOIN"
45.2173919677734,45.2173919677734,44.3478240966797,45.2173919677734,26450,"2008-10-30","KOIN"
44.3478240966797,45.2173919677734,43.4782600402832,44.3478240966797,810750,"2008-10-31","KOIN"
44.3478240966797,44.3478240966797,43.4782600402832,44.3478240966797,1135625,"2008-11-03","KOIN"
45.2173919677734,46.0869560241699,43.4782600402832,45.2173919677734,372600,"2008-11-04","KOIN"
46.0869560241699,46.0869560241699,44.3478240966797,46.0869560241699,243800,"2008-11-05","KOIN"
45.2173919677734,45.2173919677734,43.4782600402832,45.2173919677734,633650,"2008-11-06","KOIN"
44.3478240966797,44.3478240966797,44.3478240966797,44.3478240966797,1150,"2008-11-07","KOIN"
44.3478240966797,44.3478240966797,44.3478240966797,44.3478240966797,0,"2008-11-10","KOIN"
44.3478240966797,44.3478240966797,44.3478240966797,44.3478240966797,0,"2008-11-11","KOIN"
44.3478240966797,44.3478240966797,44.3478240966797,44.3478240966797,172500,"2008-11-12","KOIN"
44.3478240966797,44.3478240966797,44.3478240966797,44.3478240966797,57500,"2008-11-13","KOIN"
44.3478240966797,44.3478240966797,44.3478240966797,44.3478240966797,0,"2008-11-14","KOIN"
44.3478240966797,44.3478240966797,44.3478240966797,44.3478240966797,3,"2008-11-17","KOIN"
44.3478240966797,44.3478240966797,43.4782600402832,44.3478240966797,289225,"2008-11-18","KOIN"
43.4782600402832,44.3478240966797,43.4782600402832,43.4782600402832,235750,"2008-11-19","KOIN"
44.3478240966797,44.3478240966797,43.4782600402832,44.3478240966797,115000,"2008-11-20","KOIN"
43.4782600402832,44.3478240966797,43.4782600402832,43.4782600402832,397900,"2008-11-21","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,115000,"2008-11-24","KOIN"
44.3478240966797,44.3478240966797,43.4782600402832,44.3478240966797,345000,"2008-11-25","KOIN"
44.3478240966797,44.3478240966797,44.3478240966797,44.3478240966797,3,"2008-11-26","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,1725,"2008-11-27","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2008-11-28","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,526700,"2008-12-01","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,3,"2008-12-02","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2008-12-03","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,3,"2008-12-04","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2008-12-05","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,189750,"2008-12-09","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,3,"2008-12-10","KOIN"
44.3478240966797,44.3478240966797,44.3478240966797,44.3478240966797,575,"2008-12-11","KOIN"
44.3478240966797,44.3478240966797,44.3478240966797,44.3478240966797,0,"2008-12-12","KOIN"
43.4782600402832,47.8260841369629,43.4782600402832,43.4782600402832,5155450,"2008-12-15","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,66125,"2008-12-16","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,57500,"2008-12-17","KOIN"
43.4782600402832,45.2173919677734,43.4782600402832,43.4782600402832,18975,"2008-12-18","KOIN"
43.4782600402832,44.3478240966797,43.4782600402832,43.4782600402832,1574350,"2008-12-19","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2008-12-22","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2008-12-23","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2008-12-24","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,3,"2008-12-30","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2008-12-31","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2009-01-05","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,115000,"2009-01-06","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,17250,"2009-01-07","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2009-01-08","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2009-01-09","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,57500,"2009-01-12","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2009-01-13","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,287500,"2009-01-14","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2009-01-15","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2009-01-16","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,8625,"2009-01-19","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2009-01-20","KOIN"
44.3478240966797,44.3478240966797,43.4782600402832,44.3478240966797,128225,"2009-01-21","KOIN"
44.3478240966797,44.3478240966797,44.3478240966797,44.3478240966797,3,"2009-01-22","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,302450,"2009-01-23","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2009-01-27","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2009-01-28","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,3,"2009-01-29","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,3,"2009-01-30","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,3,"2009-02-02","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,3,"2009-02-03","KOIN"
43.4782600402832,46.9565200805664,43.4782600402832,43.4782600402832,78200,"2009-02-04","KOIN"
44.3478240966797,44.3478240966797,44.3478240966797,44.3478240966797,5750,"2009-02-05","KOIN"
44.3478240966797,44.3478240966797,44.3478240966797,44.3478240966797,3,"2009-02-06","KOIN"
44.3478240966797,44.3478240966797,44.3478240966797,44.3478240966797,3,"2009-02-09","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,16675,"2009-02-10","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,185150,"2009-02-11","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,2,"2009-02-12","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,57500,"2009-02-13","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,86250,"2009-02-16","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,3,"2009-02-17","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,2,"2009-02-18","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,2,"2009-02-19","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,1150,"2009-02-20","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,28750,"2009-02-23","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,2,"2009-02-24","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,2,"2009-02-25","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2009-02-26","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,48875,"2009-02-27","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,2,"2009-03-02","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,278875,"2009-03-03","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2009-03-04","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2009-03-05","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,3,"2009-03-06","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,97750,"2009-03-10","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,2300,"2009-03-11","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2009-03-12","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2009-03-13","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,5750,"2009-03-16","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2009-03-17","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2009-03-18","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2009-03-19","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,3,"2009-03-20","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,23000,"2009-03-23","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,575,"2009-03-24","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,2,"2009-03-25","KOIN"
46.9565200805664,46.9565200805664,45.2173919677734,46.9565200805664,17250,"2009-03-27","KOIN"
46.9565200805664,46.9565200805664,46.9565200805664,46.9565200805664,3,"2009-03-30","KOIN"
46.9565200805664,46.9565200805664,46.9565200805664,46.9565200805664,2,"2009-03-31","KOIN"
46.9565200805664,46.9565200805664,46.9565200805664,46.9565200805664,1,"2009-04-01","KOIN"
46.9565200805664,46.9565200805664,46.9565200805664,46.9565200805664,575,"2009-04-02","KOIN"
46.9565200805664,46.9565200805664,43.4782600402832,43.4782600402832,60950,"2009-04-03","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,2,"2009-04-06","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2009-04-07","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,1,"2009-04-08","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,0,"2009-04-09","KOIN"
43.4782600402832,43.4782600402832,43.4782600402832,43.4782600402832,2,"2009-04-13","KOIN"
43.4782600402832,46.9565200805664,43.4782600402832,46.9565200805664,86250,"2009-04-14","KOIN"
46.9565200805664,46.9565200805664,46.9565200805664,46.9565200805664,2,"2009-04-15","KOIN"
44.3478240966797,46.9565200805664,44.3478240966797,46.9565200805664,269100,"2009-04-16","KOIN"
46.9565200805664,47.8260841369629,46.9565200805664,46.9565200805664,121900,"2009-04-17","KOIN"
47.8260841369629,62.6086959838867,47.8260841369629,61.739128112793,9898050,"2009-04-20","KOIN"
53.9130439758301,71.3043441772461,53.9130439758301,71.3043441772461,20880550,"2009-04-22","KOIN"
71.3043441772461,78.260871887207,68.6956481933594,77.3913040161133,11314850,"2009-04-23","KOIN"
76.5217361450195,82.6086959838867,76.5217361450195,80.8695678710938,20361900,"2009-04-24","KOIN"
78.260871887207,80.8695678710938,78.260871887207,78.260871887207,1615175,"2009-04-27","KOIN"
78.260871887207,79.1304321289062,74.7826080322266,78.260871887207,575000,"2009-04-28","KOIN"
73.9130401611328,73.9130401611328,73.9130401611328,73.9130401611328,16675,"2009-04-29","KOIN"
75.6521759033203,80,74.7826080322266,75.6521759033203,8767025,"2009-04-30","KOIN"
69.5652160644531,70.4347839355469,69.5652160644531,69.5652160644531,29900,"2009-05-01","KOIN"
69.5652160644531,69.5652160644531,69.5652160644531,69.5652160644531,37950,"2009-05-04","KOIN"
69.5652160644531,69.5652160644531,69.5652160644531,69.5652160644531,0,"2009-05-05","KOIN"
69.5652160644531,69.5652160644531,69.5652160644531,69.5652160644531,2,"2009-05-06","KOIN"
68.6956481933594,68.6956481933594,68.6956481933594,68.6956481933594,17250,"2009-05-07","KOIN"
73.9130401611328,73.9130401611328,73.9130401611328,73.9130401611328,575,"2009-05-08","KOIN"
71.3043441772461,77.3913040161133,71.3043441772461,77.3913040161133,116150,"2009-05-11","KOIN"
80,80,80,80,1150,"2009-05-12","KOIN"
80,80,80,80,2,"2009-05-13","KOIN"
80,80,80,80,2,"2009-05-14","KOIN"
77.3913040161133,77.3913040161133,77.3913040161133,77.3913040161133,1150,"2009-05-15","KOIN"
77.3913040161133,77.3913040161133,77.3913040161133,77.3913040161133,2875,"2009-05-18","KOIN"
77.3913040161133,77.3913040161133,77.3913040161133,77.3913040161133,2,"2009-05-19","KOIN"
77.3913040161133,77.3913040161133,77.3913040161133,77.3913040161133,2,"2009-05-20","KOIN"
77.3913040161133,77.3913040161133,77.3913040161133,77.3913040161133,0,"2009-05-21","KOIN"
77.3913040161133,77.3913040161133,77.3913040161133,77.3913040161133,2,"2009-05-22","KOIN"
77.3913040161133,77.3913040161133,77.3913040161133,77.3913040161133,2,"2009-05-25","KOIN"
77.3913040161133,77.3913040161133,77.3913040161133,77.3913040161133,3,"2009-05-26","KOIN"
77.3913040161133,77.3913040161133,61.739128112793,62.6086959838867,265650,"2009-05-27","KOIN"
62.6086959838867,62.6086959838867,62.6086959838867,62.6086959838867,0,"2009-05-28","KOIN"
62.6086959838867,62.6086959838867,62.6086959838867,62.6086959838867,0,"2009-05-29","KOIN"
62.6086959838867,62.6086959838867,62.6086959838867,62.6086959838867,33925,"2009-06-01","KOIN"
57.3913040161133,59.1304321289062,57.3913040161133,57.3913040161133,299000,"2009-06-02","KOIN"
57.3913040161133,57.3913040161133,57.3913040161133,57.3913040161133,1,"2009-06-03","KOIN"
57.3913040161133,57.3913040161133,57.3913040161133,57.3913040161133,0,"2009-06-04","KOIN"
57.3913040161133,57.3913040161133,57.3913040161133,57.3913040161133,5750,"2009-06-05","KOIN"
57.3913040161133,75.6521759033203,57.3913040161133,69.5652160644531,89700,"2009-06-08","KOIN"
69.5652160644531,69.5652160644531,69.5652160644531,69.5652160644531,2,"2009-06-09","KOIN"
60.8695640563965,65.2173919677734,60.8695640563965,65.2173919677734,86250,"2009-06-10","KOIN"
71.3043441772461,77.3913040161133,71.3043441772461,77.3913040161133,3450,"2009-06-11","KOIN"
77.3913040161133,77.3913040161133,77.3913040161133,77.3913040161133,2,"2009-06-12","KOIN"
76.5217361450195,77.3913040161133,69.5652160644531,69.5652160644531,59225,"2009-06-15","KOIN"
76.5217361450195,76.5217361450195,76.5217361450195,76.5217361450195,575,"2009-06-16","KOIN"
76.5217361450195,80,73.0434799194336,76.5217361450195,1394375,"2009-06-17","KOIN"
73.0434799194336,73.0434799194336,73.0434799194336,73.0434799194336,28750,"2009-06-18","KOIN"
73.0434799194336,78.260871887207,73.0434799194336,78.260871887207,1725,"2009-06-19","KOIN"
78.260871887207,78.260871887207,78.260871887207,78.260871887207,2,"2009-06-22","KOIN"
78.260871887207,78.260871887207,78.260871887207,78.260871887207,2,"2009-06-23","KOIN"
65.2173919677734,65.2173919677734,65.2173919677734,65.2173919677734,255875,"2009-06-24","KOIN"
65.2173919677734,65.2173919677734,65.2173919677734,65.2173919677734,1,"2009-06-25","KOIN"
73.9130401611328,73.9130401611328,73.9130401611328,73.9130401611328,575,"2009-06-26","KOIN"
73.9130401611328,73.9130401611328,73.9130401611328,73.9130401611328,2,"2009-06-29","KOIN"
52.1739120483398,52.1739120483398,52.1739120483398,52.1739120483398,1725,"2009-06-30","KOIN"
55.652172088623,60,53.9130439758301,55.652172088623,13800,"2009-07-01","KOIN"
67.8260879516602,67.8260879516602,67.8260879516602,67.8260879516602,575,"2009-07-02","KOIN"
67.8260879516602,67.8260879516602,67.8260879516602,67.8260879516602,2,"2009-07-03","KOIN"
67.8260879516602,67.8260879516602,67.8260879516602,67.8260879516602,0,"2009-07-06","KOIN"
67.8260879516602,67.8260879516602,67.8260879516602,67.8260879516602,2,"2009-07-07","KOIN"
67.8260879516602,67.8260879516602,67.8260879516602,67.8260879516602,0,"2009-07-08","KOIN"
67.8260879516602,67.8260879516602,67.8260879516602,67.8260879516602,2,"2009-07-09","KOIN"
67.8260879516602,67.8260879516602,67.8260879516602,67.8260879516602,0,"2009-07-10","KOIN"
59.1304321289062,59.1304321289062,52.1739120483398,52.1739120483398,143175,"2009-07-13","KOIN"
52.1739120483398,52.1739120483398,52.1739120483398,52.1739120483398,43125,"2009-07-14","KOIN"
52.1739120483398,52.1739120483398,52.1739120483398,52.1739120483398,1,"2009-07-15","KOIN"
52.1739120483398,52.1739120483398,52.1739120483398,52.1739120483398,1,"2009-07-16","KOIN"
53.0434761047363,56.5217399597168,53.0434761047363,56.5217399597168,129375,"2009-07-17","KOIN"
56.5217399597168,56.5217399597168,56.5217399597168,56.5217399597168,0,"2009-07-20","KOIN"
60,66.9565200805664,60,66.9565200805664,101200,"2009-07-21","KOIN"
62.6086959838867,62.6086959838867,62.6086959838867,62.6086959838867,575,"2009-07-22","KOIN"
65.2173919677734,65.2173919677734,65.2173919677734,65.2173919677734,1150,"2009-07-23","KOIN"
68.6956481933594,68.6956481933594,62.6086959838867,62.6086959838867,9775,"2009-07-24","KOIN"
65.2173919677734,65.2173919677734,65.2173919677734,65.2173919677734,1150,"2009-07-27","KOIN"
64.3478240966797,66.0869522094727,58.2608680725098,64.3478240966797,36800,"2009-07-28","KOIN"
64.3478240966797,64.3478240966797,60.8695640563965,60.8695640563965,69000,"2009-07-29","KOIN"
60.8695640563965,60.8695640563965,60.8695640563965,60.8695640563965,2,"2009-07-30","KOIN"
60,60.8695640563965,59.1304321289062,60,120750,"2009-07-31","KOIN"
60,64.3478240966797,60,64.3478240966797,78775,"2009-08-03","KOIN"
65.2173919677734,66.0869522094727,60.8695640563965,60.8695640563965,1725,"2009-08-04","KOIN"
60.8695640563965,68.6956481933594,60.8695640563965,68.6956481933594,2875,"2009-08-05","KOIN"
68.6956481933594,68.6956481933594,68.6956481933594,68.6956481933594,2,"2009-08-06","KOIN"
68.6956481933594,68.6956481933594,68.6956481933594,68.6956481933594,2,"2009-08-07","KOIN"
68.6956481933594,68.6956481933594,68.6956481933594,68.6956481933594,2,"2009-08-10","KOIN"
62.6086959838867,62.6086959838867,62.6086959838867,62.6086959838867,57500,"2009-08-11","KOIN"
60,60,60,60,575,"2009-08-12","KOIN"
60,60,60,60,2,"2009-08-13","KOIN"
60,60,60,60,0,"2009-08-14","KOIN"
64.3478240966797,64.3478240966797,64.3478240966797,64.3478240966797,575,"2009-08-18","KOIN"
60,60,56.5217399597168,60,116150,"2009-08-19","KOIN"
64.3478240966797,64.3478240966797,64.3478240966797,64.3478240966797,1150,"2009-08-20","KOIN"
64.3478240966797,64.3478240966797,64.3478240966797,64.3478240966797,2,"2009-08-21","KOIN"
64.3478240966797,64.3478240966797,64.3478240966797,64.3478240966797,2,"2009-08-24","KOIN"
64.3478240966797,64.3478240966797,64.3478240966797,64.3478240966797,0,"2009-08-25","KOIN"
64.3478240966797,64.3478240966797,64.3478240966797,64.3478240966797,2,"2009-08-26","KOIN"
64.3478240966797,64.3478240966797,64.3478240966797,64.3478240966797,2,"2009-08-27","KOIN"
64.3478240966797,64.3478240966797,64.3478240966797,64.3478240966797,2,"2009-08-28","KOIN"
64.3478240966797,64.3478240966797,64.3478240966797,64.3478240966797,2875,"2009-08-31","KOIN"
64.3478240966797,64.3478240966797,64.3478240966797,64.3478240966797,0,"2009-09-01","KOIN"
64.3478240966797,64.3478240966797,64.3478240966797,64.3478240966797,2,"2009-09-02","KOIN"
64.3478240966797,64.3478240966797,64.3478240966797,64.3478240966797,2,"2009-09-03","KOIN"
64.3478240966797,64.3478240966797,64.3478240966797,64.3478240966797,2,"2009-09-04","KOIN"
64.3478240966797,64.3478240966797,64.3478240966797,64.3478240966797,2,"2009-09-07","KOIN"
64.3478240966797,64.3478240966797,48.6956520080566,48.6956520080566,2300,"2009-09-08","KOIN"
52.1739120483398,52.1739120483398,52.1739120483398,52.1739120483398,14375,"2009-09-09","KOIN"
48.6956520080566,52.1739120483398,48.6956520080566,52.1739120483398,2875,"2009-09-10","KOIN"
52.1739120483398,52.1739120483398,52.1739120483398,52.1739120483398,57500,"2009-09-11","KOIN"
52.1739120483398,53.0434761047363,52.1739120483398,52.1739120483398,2300,"2009-09-14","KOIN"
45.2173919677734,62.6086959838867,45.2173919677734,62.6086959838867,13225,"2009-09-15","KOIN"
69.5652160644531,77.3913040161133,69.5652160644531,77.3913040161133,1150,"2009-09-16","KOIN"
86.0869522094727,86.0869522094727,73.9130401611328,73.9130401611328,14950,"2009-09-17","KOIN"
77.3913040161133,77.3913040161133,65.2173919677734,68.6956481933594,556600,"2009-09-24","KOIN"
68.6956481933594,68.6956481933594,63.4782600402832,63.4782600402832,55775,"2009-09-25","KOIN"
72.1739120483398,72.1739120483398,65.2173919677734,65.2173919677734,1150,"2009-09-28","KOIN"
73.9130401611328,73.9130401611328,62.6086959838867,67.8260879516602,2300,"2009-09-29","KOIN"
68.6956481933594,68.6956481933594,68.6956481933594,68.6956481933594,575,"2009-09-30","KOIN"
68.6956481933594,68.6956481933594,68.6956481933594,68.6956481933594,575,"2009-10-01","KOIN"
67.8260879516602,67.8260879516602,67.8260879516602,67.8260879516602,575,"2009-10-02","KOIN"
67.8260879516602,67.8260879516602,60.8695640563965,60.8695640563965,33350,"2009-10-05","KOIN"
64.3478240966797,70.4347839355469,64.3478240966797,67.8260879516602,7430150,"2009-10-06","KOIN"
69.5652160644531,69.5652160644531,64.3478240966797,69.5652160644531,7404850,"2009-10-07","KOIN"
69.5652160644531,79.1304321289062,69.5652160644531,79.1304321289062,14308875,"2009-10-08","KOIN"
77.3913040161133,80,76.5217361450195,77.3913040161133,6061075,"2009-10-09","KOIN"
78.260871887207,83.4782562255859,78.260871887207,82.6086959838867,13084125,"2009-10-12","KOIN"
82.6086959838867,88.6956481933594,81.739128112793,87.8260879516602,15958550,"2009-10-13","KOIN"
91.3043441772461,92.1739120483398,86.0869522094727,91.3043441772461,13250300,"2009-10-14","KOIN"
91.3043441772461,94.7826080322266,90.4347839355469,91.3043441772461,10431650,"2009-10-15","KOIN"
90.4347839355469,90.4347839355469,88.6956481933594,90.4347839355469,3800750,"2009-10-16","KOIN"
88.6956481933594,97.3913040161133,88.6956481933594,95.6521759033203,15045450,"2009-10-19","KOIN"
95.6521759033203,96.5217361450195,92.1739120483398,95.6521759033203,6528550,"2009-10-20","KOIN"
93.9130401611328,93.9130401611328,93.0434799194336,93.9130401611328,2814625,"2009-10-21","KOIN"
96.5217361450195,98.260871887207,93.0434799194336,96.5217361450195,7648650,"2009-10-22","KOIN"
96.5217361450195,101.739128112793,96.5217361450195,101.739128112793,8991275,"2009-10-23","KOIN"
100.869567871094,105.217391967773,100.869567871094,100.869567871094,8481250,"2009-10-26","KOIN"
100.869567871094,100.869567871094,99.1304321289062,100.869567871094,2284475,"2009-10-27","KOIN"
100.869567871094,100.869567871094,97.3913040161133,100.869567871094,3402275,"2009-10-28","KOIN"
99.1304321289062,99.1304321289062,95.6521759033203,99.1304321289062,5269875,"2009-10-29","KOIN"
104.34782409668,104.34782409668,100,104.34782409668,9005075,"2009-10-30","KOIN"
102.608695983887,103.478256225586,101.739128112793,102.608695983887,4739150,"2009-11-02","KOIN"
102.608695983887,107.82608795166,100.869567871094,107.82608795166,12743725,"2009-11-03","KOIN"
110.434783935547,110.434783935547,106.956520080566,110.434783935547,9599050,"2009-11-04","KOIN"
110.434783935547,111.304344177246,109.565216064453,110.434783935547,2120600,"2009-11-05","KOIN"
110.434783935547,116.52173614502,109.565216064453,116.52173614502,17780150,"2009-11-06","KOIN"
115.65217590332,117.391304016113,114.782608032227,115.65217590332,4915100,"2009-11-09","KOIN"
114.782608032227,119.130432128906,113.913040161133,114.782608032227,11406850,"2009-11-10","KOIN"
113.043479919434,115.65217590332,113.043479919434,113.043479919434,3827200,"2009-11-11","KOIN"
111.304344177246,113.913040161133,111.304344177246,111.304344177246,2669725,"2009-11-12","KOIN"
111.304344177246,112.17391204834,111.304344177246,111.304344177246,310500,"2009-11-13","KOIN"
110.434783935547,113.043479919434,110.434783935547,110.434783935547,4325725,"2009-11-16","KOIN"
107.82608795166,115.65217590332,105.217391967773,107.82608795166,20618925,"2009-11-17","KOIN"
112.17391204834,113.043479919434,106.086952209473,112.17391204834,9724400,"2009-11-18","KOIN"
110.434783935547,112.17391204834,110.434783935547,110.434783935547,1029250,"2009-11-19","KOIN"
110.434783935547,111.304344177246,110.434783935547,110.434783935547,471500,"2009-11-20","KOIN"
108.695648193359,110.434783935547,108.695648193359,108.695648193359,1300650,"2009-11-23","KOIN"
107.82608795166,107.82608795166,107.82608795166,107.82608795166,123050,"2009-11-24","KOIN"
109.565216064453,111.304344177246,108.695648193359,109.565216064453,3792125,"2009-11-25","KOIN"
106.086952209473,109.565216064453,106.086952209473,106.086952209473,2359225,"2009-11-26","KOIN"
104.34782409668,108.695648193359,104.34782409668,104.34782409668,6074875,"2009-11-30","KOIN"
108.695648193359,108.695648193359,105.217391967773,108.695648193359,7853925,"2009-12-01","KOIN"
108.695648193359,109.565216064453,106.956520080566,106.956520080566,2809450,"2009-12-02","KOIN"
106.956520080566,109.565216064453,106.956520080566,106.956520080566,222525,"2009-12-03","KOIN"
107.82608795166,112.17391204834,106.956520080566,112.17391204834,4519500,"2009-12-04","KOIN"
112.17391204834,112.17391204834,111.304344177246,111.304344177246,296125,"2009-12-07","KOIN"
111.304344177246,111.304344177246,111.304344177246,111.304344177246,548550,"2009-12-08","KOIN"
109.565216064453,111.304344177246,107.82608795166,109.565216064453,5511950,"2009-12-09","KOIN"
111.304344177246,111.304344177246,109.565216064453,111.304344177246,3234950,"2009-12-10","KOIN"
109.565216064453,113.913040161133,109.565216064453,109.565216064453,11072775,"2009-12-11","KOIN"
109.565216064453,109.565216064453,109.565216064453,109.565216064453,1089050,"2009-12-14","KOIN"
109.565216064453,112.17391204834,109.565216064453,109.565216064453,2206850,"2009-12-15","KOIN"
113.043479919434,113.913040161133,108.695648193359,113.043479919434,7062150,"2009-12-16","KOIN"
117.391304016113,126.086952209473,112.17391204834,117.391304016113,2496650,"2009-12-17","KOIN"
120.869567871094,121.739128112793,108.695648193359,120.869567871094,1607125,"2009-12-21","KOIN"
123.478256225586,128.695648193359,117.391304016113,123.478256225586,158125,"2009-12-22","KOIN"
117.391304016113,118.260871887207,117.391304016113,117.391304016113,288075,"2009-12-23","KOIN"
113.043479919434,113.043479919434,113.043479919434,113.043479919434,115575,"2009-12-28","KOIN"
130.434783935547,130.434783935547,113.043479919434,130.434783935547,25875,"2009-12-29","KOIN"
125.217391967773,139.130432128906,113.913040161133,125.217391967773,194925,"2009-12-30","KOIN"
130.434783935547,130.434783935547,126.086952209473,130.434783935547,476675,"2010-01-04","KOIN"
126.956520080566,130.434783935547,126.086952209473,126.956520080566,1994100,"2010-01-05","KOIN"
126.086952209473,127.82608795166,121.739128112793,126.086952209473,405950,"2010-01-06","KOIN"
125.217391967773,128.695648193359,125.217391967773,125.217391967773,239775,"2010-01-07","KOIN"
126.086952209473,134.782608032227,126.086952209473,134.782608032227,1089050,"2010-01-08","KOIN"
141.739135742188,160.869567871094,131.304351806641,131.304351806641,690575,"2010-01-11","KOIN"
136.521743774414,137.391296386719,130.434783935547,136.521743774414,553725,"2010-01-12","KOIN"
136.521743774414,143.478256225586,136.521743774414,143.478256225586,666425,"2010-01-13","KOIN"
147.826080322266,147.826080322266,134.782608032227,134.782608032227,83375,"2010-01-14","KOIN"
141.739135742188,141.739135742188,130.434783935547,130.434783935547,324875,"2010-01-15","KOIN"
130.434783935547,134.782608032227,130.434783935547,130.434783935547,23000,"2010-01-18","KOIN"
134.782608032227,134.782608032227,130.434783935547,134.782608032227,173650,"2010-01-19","KOIN"
132.173919677734,134.782608032227,131.304351806641,132.173919677734,412850,"2010-01-20","KOIN"
134.782608032227,143.478256225586,134.782608032227,143.478256225586,155250,"2010-01-21","KOIN"
130.434783935547,130.434783935547,130.434783935547,130.434783935547,86250,"2010-01-22","KOIN"
134.782608032227,134.782608032227,129.565216064453,134.782608032227,671025,"2010-01-25","KOIN"
133.043472290039,134.782608032227,131.304351806641,131.304351806641,989000,"2010-01-26","KOIN"
130.434783935547,131.304351806641,130.434783935547,130.434783935547,246100,"2010-01-27","KOIN"
130.434783935547,130.434783935547,130.434783935547,130.434783935547,2,"2010-01-28","KOIN"
139.130432128906,139.130432128906,130.434783935547,130.434783935547,45425,"2010-01-29","KOIN"
133.913040161133,133.913040161133,133.913040161133,133.913040161133,575,"2010-02-01","KOIN"
133.913040161133,133.913040161133,133.913040161133,133.913040161133,575,"2010-02-02","KOIN"
133.913040161133,133.913040161133,133.913040161133,133.913040161133,2,"2010-02-03","KOIN"
121.739128112793,133.913040161133,121.739128112793,133.913040161133,22425,"2010-02-04","KOIN"
130.434783935547,130.434783935547,130.434783935547,130.434783935547,152375,"2010-02-05","KOIN"
120.869567871094,130.434783935547,119.130432128906,120.869567871094,953350,"2010-02-08","KOIN"
117.391304016113,120.869567871094,116.52173614502,117.391304016113,522100,"2010-02-09","KOIN"
113.913040161133,130.434783935547,113.043479919434,113.913040161133,1808950,"2010-02-10","KOIN"
109.565216064453,119.130432128906,107.82608795166,109.565216064453,792350,"2010-02-11","KOIN"
106.956520080566,107.82608795166,105.217391967773,106.956520080566,87975,"2010-02-12","KOIN"
108.695648193359,108.695648193359,108.695648193359,108.695648193359,28750,"2010-02-15","KOIN"
104.34782409668,108.695648193359,104.34782409668,104.34782409668,384100,"2010-02-16","KOIN"
105.217391967773,106.956520080566,104.34782409668,105.217391967773,303025,"2010-02-17","KOIN"
110.434783935547,111.304344177246,105.217391967773,110.434783935547,57500,"2010-02-18","KOIN"
106.086952209473,109.565216064453,105.217391967773,106.086952209473,524975,"2010-02-19","KOIN"
106.086952209473,106.956520080566,106.086952209473,106.086952209473,368000,"2010-02-22","KOIN"
106.086952209473,106.086952209473,106.086952209473,106.086952209473,368000,"2010-02-23","KOIN"
106.086952209473,106.086952209473,106.086952209473,106.086952209473,368000,"2010-02-24","KOIN"
106.086952209473,106.086952209473,106.086952209473,106.086952209473,31050,"2010-02-25","KOIN"
106.086952209473,106.086952209473,106.086952209473,106.086952209473,31050,"2010-03-01","KOIN"
129.565216064453,129.565216064453,111.304344177246,129.565216064453,1177600,"2010-03-02","KOIN"
131.304351806641,131.304351806641,128.695648193359,131.304351806641,1269025,"2010-03-03","KOIN"
134.782608032227,137.391296386719,129.565216064453,134.782608032227,848125,"2010-03-04","KOIN"
134.782608032227,137.391296386719,134.782608032227,134.782608032227,154100,"2010-03-05","KOIN"
135.65217590332,135.65217590332,134.782608032227,135.65217590332,648600,"2010-03-08","KOIN"
135.65217590332,135.65217590332,134.782608032227,135.65217590332,618700,"2010-03-09","KOIN"
139.130432128906,139.130432128906,133.913040161133,139.130432128906,1979725,"2010-03-10","KOIN"
139.130432128906,139.130432128906,139.130432128906,139.130432128906,1979725,"2010-03-11","KOIN"
160,169.565216064453,139.130432128906,160,197225,"2010-03-12","KOIN"
154.782608032227,155.65217590332,139.130432128906,154.782608032227,14375,"2010-03-15","KOIN"
133.913040161133,147.826080322266,132.173919677734,133.913040161133,142025,"2010-03-17","KOIN"
133.913040161133,134.782608032227,133.913040161133,133.913040161133,109250,"2010-03-18","KOIN"
156.521743774414,160.869567871094,138.260864257812,156.521743774414,447350,"2010-03-19","KOIN"
173.913040161133,195.65217590332,141.739135742188,173.913040161133,560050,"2010-03-22","KOIN"
169.565216064453,186.956527709961,153.043472290039,169.565216064453,53475,"2010-03-23","KOIN"
169.565216064453,169.565216064453,169.565216064453,169.565216064453,483575,"2010-03-24","KOIN"
170.434783935547,178.260864257812,170.434783935547,170.434783935547,2300,"2010-03-25","KOIN"
170.434783935547,170.434783935547,170.434783935547,170.434783935547,1725,"2010-03-26","KOIN"
173.913040161133,178.260864257812,165.217391967773,173.913040161133,135125,"2010-03-29","KOIN"
160.869567871094,169.565216064453,160.869567871094,160.869567871094,54625,"2010-03-30","KOIN"
178.260864257812,195.65217590332,178.260864257812,178.260864257812,5175,"2010-03-31","KOIN"
169.565216064453,169.565216064453,169.565216064453,169.565216064453,33350,"2010-04-01","KOIN"
169.565216064453,169.565216064453,169.565216064453,169.565216064453,230000,"2010-04-05","KOIN"
173.913040161133,173.913040161133,169.565216064453,173.913040161133,115000,"2010-04-06","KOIN"
169.565216064453,169.565216064453,169.565216064453,169.565216064453,4025,"2010-04-07","KOIN"
178.260864257812,178.260864257812,173.913040161133,178.260864257812,31625,"2010-04-08","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,32775,"2010-04-09","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,270250,"2010-04-12","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,422625,"2010-04-13","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,28750,"2010-04-14","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,23000,"2010-04-15","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,28750,"2010-04-16","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,37375,"2010-04-19","KOIN"
173.913040161133,178.260864257812,173.913040161133,173.913040161133,553150,"2010-04-20","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,28750,"2010-04-21","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,57500,"2010-04-22","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,4025,"2010-04-23","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,32200,"2010-04-26","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,31625,"2010-04-27","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,31625,"2010-04-28","KOIN"
178.260864257812,178.260864257812,178.260864257812,178.260864257812,28750,"2010-04-29","KOIN"
171.304351806641,173.913040161133,171.304351806641,171.304351806641,60375,"2010-04-30","KOIN"
171.304351806641,171.304351806641,171.304351806641,171.304351806641,60375,"2010-05-03","KOIN"
178.260864257812,178.260864257812,178.260864257812,178.260864257812,17250,"2010-05-04","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,28750,"2010-05-05","KOIN"
173.913040161133,173.913040161133,169.565216064453,173.913040161133,247825,"2010-05-06","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,120175,"2010-05-07","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,0,"2010-05-10","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,132250,"2010-05-11","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,132250,"2010-05-12","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,132250,"2010-05-14","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,11500,"2010-05-17","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,28175,"2010-05-18","KOIN"
182.608688354492,200,173.913040161133,182.608688354492,3276350,"2010-05-19","KOIN"
186.956527709961,186.956527709961,186.956527709961,186.956527709961,143750,"2010-05-20","KOIN"
182.608688354492,182.608688354492,182.608688354492,182.608688354492,40250,"2010-05-21","KOIN"
182.608688354492,182.608688354492,182.608688354492,182.608688354492,11500,"2010-05-24","KOIN"
182.608688354492,182.608688354492,182.608688354492,182.608688354492,11500,"2010-05-25","KOIN"
178.260864257812,178.260864257812,178.260864257812,178.260864257812,69000,"2010-05-26","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,172500,"2010-05-27","KOIN"
173.913040161133,195.65217590332,173.913040161133,173.913040161133,1150,"2010-05-31","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,1150,"2010-06-01","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,1150,"2010-06-02","KOIN"
148.695648193359,165.217391967773,148.695648193359,148.695648193359,11500,"2010-06-03","KOIN"
148.695648193359,148.695648193359,148.695648193359,148.695648193359,11500,"2010-06-04","KOIN"
122.608695983887,140,122.608695983887,122.608695983887,3450,"2010-06-07","KOIN"
165.217391967773,165.217391967773,165.217391967773,165.217391967773,115000,"2010-06-08","KOIN"
169.565216064453,169.565216064453,165.217391967773,169.565216064453,402500,"2010-06-09","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,109250,"2010-06-10","KOIN"
173.913040161133,173.913040161133,169.565216064453,173.913040161133,230575,"2010-06-11","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,16100,"2010-06-14","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,16100,"2010-06-15","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,16100,"2010-06-16","KOIN"
173.913040161133,173.913040161133,169.565216064453,173.913040161133,247250,"2010-06-17","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,247250,"2010-06-18","KOIN"
173.913040161133,173.913040161133,122.608695983887,173.913040161133,98325,"2010-06-21","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,98325,"2010-06-22","KOIN"
173.913040161133,173.913040161133,173.913040161133,173.913040161133,98325,"2010-06-23","KOIN"
173.913040161133,173.913040161133,169.565216064453,173.913040161133,116725,"2010-06-24","KOIN"
200,200,200,200,575,"2010-06-25","KOIN"
195.65217590332,239.130432128906,191.304351806641,195.65217590332,61652075,"2010-06-28","KOIN"
178.260864257812,213.043472290039,173.913040161133,178.260864257812,82042725,"2010-06-29","KOIN"
157.391296386719,173.043472290039,134.782608032227,157.391296386719,826850,"2010-06-30","KOIN"
137.391296386719,148.695648193359,133.913040161133,137.391296386719,515775,"2010-07-01","KOIN"
135.65217590332,145.217391967773,126.086952209473,135.65217590332,653200,"2010-07-02","KOIN"
130.434783935547,133.043472290039,130.434783935547,130.434783935547,533600,"2010-07-05","KOIN"
126.086952209473,131.304351806641,126.086952209473,126.086952209473,918850,"2010-07-06","KOIN"
124.34782409668,129.565216064453,118.260871887207,124.34782409668,691150,"2010-07-07","KOIN"
121.739128112793,129.565216064453,120,121.739128112793,478400,"2010-07-08","KOIN"
112.17391204834,117.391304016113,112.17391204834,112.17391204834,55200,"2010-07-09","KOIN"
100,106.956520080566,94.7826080322266,94.7826080322266,219650,"2010-07-12","KOIN"
84.3478240966797,90.4347839355469,80,84.3478240966797,109250,"2010-07-13","KOIN"
93.0434799194336,100,84.3478240966797,93.0434799194336,529575,"2010-07-14","KOIN"
118.260871887207,120.869567871094,95.6521759033203,118.260871887207,282900,"2010-07-15","KOIN"
111.304344177246,126.956520080566,109.565216064453,111.304344177246,110400,"2010-07-16","KOIN"
110.434783935547,120,105.217391967773,110.434783935547,16100,"2010-07-19","KOIN"
123.478256225586,133.043472290039,117.391304016113,123.478256225586,1076400,"2010-07-20","KOIN"
124.34782409668,130.434783935547,114.782608032227,124.34782409668,9200,"2010-07-21","KOIN"
126.956520080566,131.304351806641,118.260871887207,126.956520080566,5750,"2010-07-22","KOIN"
127.82608795166,129.565216064453,126.956520080566,127.82608795166,7475,"2010-07-23","KOIN"
120.869567871094,136.521743774414,117.391304016113,120.869567871094,39100,"2010-07-26","KOIN"
113.043479919434,129.565216064453,113.043479919434,113.043479919434,50025,"2010-07-27","KOIN"
113.043479919434,114.782608032227,110.434783935547,113.043479919434,34500,"2010-07-28","KOIN"
117.391304016113,121.739128112793,117.391304016113,117.391304016113,10350,"2010-07-29","KOIN"
117.391304016113,126.086952209473,117.391304016113,117.391304016113,35650,"2010-07-30","KOIN"
126.086952209473,126.086952209473,125.217391967773,126.086952209473,5175,"2010-08-02","KOIN"
113.913040161133,134.782608032227,103.478256225586,113.913040161133,49450,"2010-08-03","KOIN"
111.304344177246,113.043479919434,107.82608795166,111.304344177246,162725,"2010-08-04","KOIN"
123.478256225586,137.391296386719,113.913040161133,123.478256225586,133400,"2010-08-05","KOIN"
120,129,118,120,19000,"2010-08-06","KOIN"
125,130,117,125,56000,"2010-08-09","KOIN"
118,125,115,118,42500,"2010-08-10","KOIN"
117,117,117,117,1000,"2010-08-11","KOIN"
110,110,107,110,18000,"2010-08-12","KOIN"
120,122,110,120,74500,"2010-08-13","KOIN"
115,125,110,115,211500,"2010-08-16","KOIN"
122,123,114,122,43500,"2010-08-18","KOIN"
115,120,115,115,29500,"2010-08-19","KOIN"
118,118,118,118,500,"2010-08-20","KOIN"
110,122,110,110,38000,"2010-08-23","KOIN"
113,116,110,113,23500,"2010-08-24","KOIN"
112,123,110,112,35500,"2010-08-25","KOIN"
109,111,106,109,58500,"2010-08-26","KOIN"
109,109,100,109,3000,"2010-08-27","KOIN"
114,120,100,114,227000,"2010-08-30","KOIN"
113,124,111,113,223000,"2010-08-31","KOIN"
109,113,109,109,25500,"2010-09-01","KOIN"
106,108,106,106,51500,"2010-09-02","KOIN"
115,116,101,115,341000,"2010-09-03","KOIN"
116,117,110,116,11000,"2010-09-06","KOIN"
110,111,110,110,8500,"2010-09-07","KOIN"
110,110,110,110,0,"2010-09-15","KOIN"
116,119,116,116,1000,"2010-09-16","KOIN"
108,110,106,108,34500,"2010-09-17","KOIN"
107,114,105,107,355000,"2010-09-20","KOIN"
108,111,108,108,136500,"2010-09-21","KOIN"
110,113,110,110,24500,"2010-09-22","KOIN"
111,114,111,111,19000,"2010-09-23","KOIN"
111,111,107,111,65500,"2010-09-24","KOIN"
108,108,107,108,22500,"2010-09-27","KOIN"
107,107,104,107,135500,"2010-09-28","KOIN"
106,107,106,106,40000,"2010-09-29","KOIN"
106,109,106,106,51000,"2010-09-30","KOIN"
109,110,106,109,167000,"2010-10-01","KOIN"
109,116,107,109,297000,"2010-10-04","KOIN"
113,113,104,113,87500,"2010-10-05","KOIN"
109,112,109,109,10500,"2010-10-06","KOIN"
107,110,104,107,12500,"2010-10-07","KOIN"
107,107,107,107,28500,"2010-10-08","KOIN"
106,109,106,106,12500,"2010-10-11","KOIN"
106,107,106,106,4000,"2010-10-12","KOIN"
106,108,104,106,72500,"2010-10-13","KOIN"
106,108,106,106,4000,"2010-10-14","KOIN"
108,108,108,108,500,"2010-10-15","KOIN"
107,107,105,107,26500,"2010-10-18","KOIN"
107,107,107,107,6500,"2010-10-19","KOIN"
105,106,101,105,19000,"2010-10-20","KOIN"
107,107,107,107,14500,"2010-10-21","KOIN"
106,109,106,106,31500,"2010-10-22","KOIN"
106,107,105,106,108500,"2010-10-25","KOIN"
106,109,106,106,98500,"2010-10-26","KOIN"
110,126,106,110,57000,"2010-10-27","KOIN"
108,116,107,108,108500,"2010-10-28","KOIN"
111,114,107,111,167000,"2010-10-29","KOIN"
112,118,111,112,54000,"2010-11-01","KOIN"
113,116,106,113,171000,"2010-11-02","KOIN"
110,114,109,110,44000,"2010-11-03","KOIN"
111,111,103,111,3500,"2010-11-04","KOIN"
110,113,104,110,2000,"2010-11-05","KOIN"
109,112,107,109,26500,"2010-11-08","KOIN"
108,113,107,108,78500,"2010-11-09","KOIN"
107,112,107,107,67500,"2010-11-10","KOIN"
108,108,97,108,70500,"2010-11-11","KOIN"
108,109,100,108,2500,"2010-11-12","KOIN"
108,108,100,108,17500,"2010-11-15","KOIN"
100,100,100,100,500,"2010-11-16","KOIN"
108,108,105,108,17500,"2010-11-18","KOIN"
108,111,98,108,81500,"2010-11-19","KOIN"
105,108,99,105,97500,"2010-11-22","KOIN"
104,107,95,104,544500,"2010-11-23","KOIN"
102,105,100,102,44500,"2010-11-24","KOIN"
114,114,104,114,2764000,"2010-11-25","KOIN"
113,117,108,113,392000,"2010-11-26","KOIN"
112,114,111,112,388500,"2010-11-29","KOIN"
122,127,105,122,1429500,"2010-11-30","KOIN"
138,140,118,138,2279500,"2010-12-01","KOIN"
145,145,130,145,2818500,"2010-12-02","KOIN"
148,152,141,148,1626000,"2010-12-03","KOIN"
154,155,145,154,1496000,"2010-12-06","KOIN"
153,156,152,153,768000,"2010-12-08","KOIN"
155,167,151,155,1304000,"2010-12-09","KOIN"
155,160,153,155,836000,"2010-12-10","KOIN"
161,165,155,161,670000,"2010-12-13","KOIN"
170,170,157,170,425500,"2010-12-14","KOIN"
180,180,162,180,592500,"2010-12-15","KOIN"
180,189,180,180,185000,"2010-12-16","KOIN"
186,190,171,186,29500,"2010-12-17","KOIN"
187,190,185,187,35500,"2010-12-20","KOIN"
186,186,180,186,2000,"2010-12-21","KOIN"
185,190,180,185,2500,"2010-12-22","KOIN"
180,190,170,180,9000,"2010-12-23","KOIN"
180,185,170,180,67000,"2010-12-27","KOIN"
185,185,180,185,1000,"2010-12-28","KOIN"
179,185,170,179,24500,"2010-12-29","KOIN"
180,183,161,180,283500,"2010-12-30","KOIN"
181,181,170,181,699000,"2011-01-03","KOIN"
179,184,179,179,378500,"2011-01-04","KOIN"
200,215,183,200,1271500,"2011-01-05","KOIN"
205,230,200,205,1538000,"2011-01-06","KOIN"
200,220,195,200,307000,"2011-01-07","KOIN"
205,220,200,205,496500,"2011-01-10","KOIN"
200,210,195,200,194500,"2011-01-11","KOIN"
200,205,170,200,303000,"2011-01-12","KOIN"
200,210,190,200,43000,"2011-01-13","KOIN"
190,205,190,190,162500,"2011-01-14","KOIN"
200,200,200,200,500,"2011-01-17","KOIN"
190,200,180,190,114500,"2011-01-18","KOIN"
198,200,197,198,3000,"2011-01-19","KOIN"
199,200,199,199,1500,"2011-01-20","KOIN"
200,200,200,200,500,"2011-01-21","KOIN"
190,210,190,190,131500,"2011-01-24","KOIN"
198,200,191,198,13500,"2011-01-25","KOIN"
198,200,198,198,5500,"2011-01-26","KOIN"
198,198,198,198,5500,"2011-01-27","KOIN"
198,198,198,198,5500,"2011-01-28","KOIN"
196,197,129,196,9000,"2011-01-31","KOIN"
196,197,195,196,7500,"2011-02-01","KOIN"
196,196,196,196,7500,"2011-02-02","KOIN"
196,196,196,196,7500,"2011-02-04","KOIN"
195,199,191,195,56500,"2011-02-07","KOIN"
199,199,199,199,4000,"2011-02-08","KOIN"
199,199,199,199,1000,"2011-02-09","KOIN"
199,199,199,199,1000,"2011-02-10","KOIN"
199,199,199,199,1000,"2011-02-11","KOIN"
215,220,200,215,22000,"2011-02-14","KOIN"
215,215,215,215,22000,"2011-02-16","KOIN"
199,199,171,199,42500,"2011-02-17","KOIN"
189,190,189,189,4000,"2011-02-18","KOIN"
205,205,205,205,500,"2011-02-21","KOIN"
205,205,205,205,500,"2011-02-22","KOIN"
198,198,155,198,12500,"2011-02-23","KOIN"
190,190,180,190,2000,"2011-02-24","KOIN"
178,188,178,178,14000,"2011-02-25","KOIN"
178,188,173,178,10000,"2011-02-28","KOIN"
178,188,178,178,2500,"2011-03-01","KOIN"
184,188,174,184,15500,"2011-03-02","KOIN"
184,184,184,184,15500,"2011-03-03","KOIN"
177,180,176,177,503000,"2011-03-04","KOIN"
179,180,179,179,146000,"2011-03-07","KOIN"
195,205,179,195,467000,"2011-03-08","KOIN"
195,205,185,195,827000,"2011-03-09","KOIN"
192,199,188,192,430500,"2011-03-10","KOIN"
185,215,181,185,3074000,"2011-03-11","KOIN"
177,183,170,177,847000,"2011-03-14","KOIN"
161,177,158,161,650000,"2011-03-15","KOIN"
155,160,140,155,369000,"2011-03-16","KOIN"
160,165,152,160,420000,"2011-03-17","KOIN"
161,162,154,161,123000,"2011-03-18","KOIN"
162,166,160,162,18000,"2011-03-21","KOIN"
159,163,153,159,310000,"2011-03-22","KOIN"
165,166,161,165,106000,"2011-03-23","KOIN"
162,163,155,162,282500,"2011-03-24","KOIN"
158,162,155,158,114500,"2011-03-25","KOIN"
158,158,157,158,1000,"2011-03-28","KOIN"
156,158,156,156,60500,"2011-03-29","KOIN"
158,158,157,158,61500,"2011-03-30","KOIN"
156,157,156,156,59500,"2011-03-31","KOIN"
161,161,155,161,153000,"2011-04-01","KOIN"
170,170,159,170,225500,"2011-04-04","KOIN"
167,172,161,167,152000,"2011-04-05","KOIN"
165,168,163,165,41500,"2011-04-06","KOIN"
165,170,163,165,21000,"2011-04-07","KOIN"
164,166,156,164,664000,"2011-04-08","KOIN"
170,170,161,170,363000,"2011-04-11","KOIN"
170,170,170,170,1000,"2011-04-12","KOIN"
167,170,167,167,57500,"2011-04-13","KOIN"
173,173,167,173,220500,"2011-04-14","KOIN"
172,172,167,172,11000,"2011-04-15","KOIN"
167,169,167,167,71500,"2011-04-18","KOIN"
170,170,167,170,52000,"2011-04-19","KOIN"
169,169,166,169,28500,"2011-04-20","KOIN"
174,174,167,174,278500,"2011-04-21","KOIN"
170,180,170,170,179500,"2011-04-25","KOIN"
170,176,170,170,43000,"2011-04-26","KOIN"
170,170,169,170,13000,"2011-04-27","KOIN"
170,170,170,170,106500,"2011-04-28","KOIN"
185,193,174,185,2155500,"2011-04-29","KOIN"
195,205,186,195,1460000,"2011-05-02","KOIN"
205,230,193,205,1065500,"2011-05-03","KOIN"
210,215,205,210,432000,"2011-05-04","KOIN"
210,210,199,210,716500,"2011-05-05","KOIN"
210,210,200,210,64500,"2011-05-06","KOIN"
205,210,200,205,26500,"2011-05-09","KOIN"
200,200,200,200,316000,"2011-05-10","KOIN"
200,200,200,200,5500,"2011-05-11","KOIN"
205,205,200,205,77000,"2011-05-12","KOIN"
210,215,205,210,310000,"2011-05-13","KOIN"
215,215,210,215,52500,"2011-05-16","KOIN"
205,215,205,205,27500,"2011-05-18","KOIN"
200,210,200,200,316500,"2011-05-19","KOIN"
200,200,200,200,1e+05,"2011-05-20","KOIN"
199,200,199,199,255500,"2011-05-23","KOIN"
205,205,205,205,50000,"2011-05-24","KOIN"
220,220,205,220,162500,"2011-05-25","KOIN"
220,230,215,220,234000,"2011-05-26","KOIN"
250,250,230,250,732000,"2011-05-27","KOIN"
235,250,230,235,76500,"2011-05-30","KOIN"
225,225,225,225,60500,"2011-05-31","KOIN"
250,250,225,250,3e+05,"2011-06-01","KOIN"
265,290,240,265,788000,"2011-06-03","KOIN"
280,290,265,280,1148500,"2011-06-06","KOIN"
280,280,280,280,150500,"2011-06-07","KOIN"
280,280,275,280,758500,"2011-06-08","KOIN"
280,280,280,280,944000,"2011-06-09","KOIN"
280,280,280,280,96500,"2011-06-10","KOIN"
280,280,275,280,1784000,"2011-06-13","KOIN"
280,285,280,280,63000,"2011-06-14","KOIN"
280,285,280,280,1253000,"2011-06-15","KOIN"
280,280,280,280,25500,"2011-06-16","KOIN"
280,280,280,280,14500,"2011-06-17","KOIN"
280,280,280,280,90000,"2011-06-20","KOIN"
280,280,280,280,253000,"2011-06-21","KOIN"
280,280,280,280,87000,"2011-06-22","KOIN"
285,285,280,285,316000,"2011-06-23","KOIN"
285,285,285,285,67500,"2011-06-24","KOIN"
280,280,280,280,10000,"2011-06-27","KOIN"
285,285,280,285,93500,"2011-06-28","KOIN"
280,285,280,280,176000,"2011-06-30","KOIN"
280,280,280,280,45000,"2011-07-01","KOIN"
280,280,280,280,0,"2011-07-04","KOIN"
285,290,285,285,65000,"2011-07-05","KOIN"
290,290,285,290,427500,"2011-07-06","KOIN"
290,290,290,290,580500,"2011-07-07","KOIN"
290,290,290,290,5000,"2011-07-08","KOIN"
295,295,295,295,50000,"2011-07-11","KOIN"
290,295,290,290,51000,"2011-07-12","KOIN"
290,290,290,290,2500,"2011-07-13","KOIN"
290,290,290,290,127000,"2011-07-14","KOIN"
290,290,290,290,127000,"2011-07-15","KOIN"
290,290,290,290,57500,"2011-07-18","KOIN"
290,290,290,290,5000,"2011-07-19","KOIN"
290,290,290,290,5000,"2011-07-20","KOIN"
295,295,295,295,20000,"2011-07-21","KOIN"
290,295,290,290,29000,"2011-07-22","KOIN"
290,290,290,290,95000,"2011-07-25","KOIN"
290,290,290,290,2e+05,"2011-07-26","KOIN"
290,290,290,290,252500,"2011-07-27","KOIN"
290,290,290,290,503500,"2011-07-28","KOIN"
290,290,290,290,351500,"2011-07-29","KOIN"
290,290,290,290,351500,"2011-08-01","KOIN"
290,290,290,290,351500,"2011-08-02","KOIN"
290,290,290,290,351500,"2011-08-03","KOIN"
280,285,280,280,6500,"2011-08-04","KOIN"
280,280,275,280,120500,"2011-08-05","KOIN"
280,280,280,280,120500,"2011-08-08","KOIN"
280,280,280,280,120500,"2011-08-09","KOIN"
250,250,250,250,500,"2011-08-10","KOIN"
240,240,235,240,118500,"2011-08-11","KOIN"
240,265,235,240,28000,"2011-08-12","KOIN"
240,240,240,240,28000,"2011-08-15","KOIN"
240,240,240,240,0,"2011-08-16","KOIN"
240,240,240,240,28000,"2011-08-18","KOIN"
245,245,240,245,8500,"2011-08-19","KOIN"
245,245,245,245,8500,"2011-08-22","KOIN"
245,245,245,245,1000,"2011-08-23","KOIN"
245,245,245,245,1000,"2011-08-24","KOIN"
255,255,240,255,25000,"2011-08-25","KOIN"
255,255,255,255,25000,"2011-08-26","KOIN"
255,255,255,255,0,"2011-09-05","KOIN"
255,255,255,255,0,"2011-09-06","KOIN"
255,255,255,255,0,"2011-09-07","KOIN"
255,255,255,255,0,"2011-09-08","KOIN"
250,250,250,250,10000,"2011-09-09","KOIN"
250,250,245,250,7500,"2011-09-12","KOIN"
245,245,245,245,5000,"2011-09-13","KOIN"
245,245,245,245,5000,"2011-09-14","KOIN"
240,240,235,240,7500,"2011-09-15","KOIN"
240,240,240,240,7500,"2011-09-16","KOIN"
240,240,240,240,7500,"2011-09-19","KOIN"
230,230,230,230,500,"2011-09-20","KOIN"
230,230,230,230,500,"2011-09-21","KOIN"
173,173,173,173,500,"2011-09-22","KOIN"
178,178,173,178,2000,"2011-09-23","KOIN"
178,178,178,178,2000,"2011-09-26","KOIN"
183,183,176,183,37000,"2011-09-27","KOIN"
198,198,184,198,19500,"2011-09-28","KOIN"
205,205,200,205,8500,"2011-09-29","KOIN"
205,205,205,205,8500,"2011-09-30","KOIN"
178,180,176,178,25500,"2011-10-03","KOIN"
180,180,179,180,2500,"2011-10-04","KOIN"
180,180,180,180,2500,"2011-10-05","KOIN"
180,180,180,180,2500,"2011-10-06","KOIN"
180,180,180,180,2500,"2011-10-07","KOIN"
180,180,180,180,2500,"2011-10-10","KOIN"
180,180,180,180,2500,"2011-10-11","KOIN"
181,181,180,181,1000,"2011-10-12","KOIN"
181,181,181,181,1000,"2011-10-13","KOIN"
181,181,181,181,1000,"2011-10-14","KOIN"
181,181,181,181,1000,"2011-10-17","KOIN"
181,181,181,181,1000,"2011-10-18","KOIN"
180,184,180,180,6500,"2011-10-19","KOIN"
182,182,181,182,2000,"2011-10-20","KOIN"
182,182,182,182,2000,"2011-10-21","KOIN"
183,183,183,183,500,"2011-10-24","KOIN"
184,184,180,184,3000,"2011-10-25","KOIN"
184,184,184,184,3000,"2011-10-26","KOIN"
180,180,180,180,6500,"2011-10-27","KOIN"
180,180,180,180,6500,"2011-10-28","KOIN"
180,180,180,180,500,"2011-10-31","KOIN"
180,180,180,180,500,"2011-11-01","KOIN"
180,180,180,180,500,"2011-11-02","KOIN"
180,180,180,180,500,"2011-11-03","KOIN"
200,200,200,200,75000,"2011-11-04","KOIN"
184,184,180,184,5000,"2011-11-07","KOIN"
186,186,185,186,1000,"2011-11-08","KOIN"
191,191,191,191,500,"2011-11-09","KOIN"
192,192,192,192,500,"2011-11-10","KOIN"
194,194,193,194,1000,"2011-11-11","KOIN"
194,194,194,194,1000,"2011-11-14","KOIN"
194,194,194,194,1000,"2011-11-15","KOIN"
194,194,194,194,1000,"2011-11-16","KOIN"
194,194,194,194,1000,"2011-11-17","KOIN"
194,194,194,194,1000,"2011-11-18","KOIN"
194,194,194,194,1000,"2011-11-21","KOIN"
195,195,195,195,500,"2011-11-22","KOIN"
195,195,195,195,500,"2011-11-23","KOIN"
195,195,195,195,500,"2011-11-24","KOIN"
195,195,195,195,500,"2011-11-25","KOIN"
195,195,195,195,500,"2011-11-28","KOIN"
200,200,200,200,500,"2011-11-29","KOIN"
200,200,200,200,500,"2011-11-30","KOIN"
200,200,200,200,0,"2011-12-01","KOIN"
200,200,200,200,500,"2011-12-02","KOIN"
200,200,200,200,500,"2011-12-05","KOIN"
200,200,200,200,500,"2011-12-06","KOIN"
200,200,200,200,500,"2011-12-07","KOIN"
200,200,200,200,500,"2011-12-08","KOIN"
200,200,200,200,500,"2011-12-09","KOIN"
199,199,199,199,500,"2011-12-12","KOIN"
199,199,199,199,500,"2011-12-13","KOIN"
200,200,200,200,500,"2011-12-14","KOIN"
250,250,205,250,8500,"2011-12-15","KOIN"
255,255,250,255,21500,"2011-12-16","KOIN"
255,255,255,255,21500,"2011-12-19","KOIN"
255,255,255,255,21500,"2011-12-20","KOIN"
255,255,255,255,21500,"2011-12-21","KOIN"
192,235,192,192,10500,"2011-12-22","KOIN"
200,200,200,200,500,"2011-12-23","KOIN"
200,200,200,200,500,"2011-12-27","KOIN"
190,190,190,190,500,"2011-12-28","KOIN"
240,240,190,240,15000,"2011-12-29","KOIN"
180,250,180,180,139000,"2011-12-30","KOIN"
184,195,184,184,54000,"2012-01-02","KOIN"
189,189,188,189,10500,"2012-01-03","KOIN"
183,183,183,183,5000,"2012-01-04","KOIN"
186,186,182,186,8000,"2012-01-05","KOIN"
181,183,181,181,6000,"2012-01-06","KOIN"
183,188,181,183,23500,"2012-01-09","KOIN"
188,188,183,188,5500,"2012-01-10","KOIN"
181,187,180,181,11000,"2012-01-11","KOIN"
181,184,181,181,5500,"2012-01-12","KOIN"
186,186,183,186,3,"2012-01-13","KOIN"
187,188,184,187,6000,"2012-01-16","KOIN"
187,187,186,187,2000,"2012-01-17","KOIN"
184,185,180,184,23000,"2012-01-18","KOIN"
192,192,183,192,54500,"2012-01-19","KOIN"
192,192,191,192,1500,"2012-01-20","KOIN"
185,192,180,185,44500,"2012-01-24","KOIN"
189,189,184,189,10000,"2012-01-25","KOIN"
183,192,180,183,56000,"2012-01-26","KOIN"
181,184,181,181,14000,"2012-01-27","KOIN"
184,185,179,184,7000,"2012-01-30","KOIN"
184,184,183,184,5000,"2012-01-31","KOIN"
185,185,180,185,1000,"2012-02-01","KOIN"
182,182,182,182,1000,"2012-02-02","KOIN"
184,184,184,184,500,"2012-02-03","KOIN"
184,184,184,184,500,"2012-02-06","KOIN"
185,185,181,185,9500,"2012-02-07","KOIN"
185,185,185,185,9500,"2012-02-08","KOIN"
186,186,183,186,7500,"2012-02-09","KOIN"
187,187,183,187,4000,"2012-02-10","KOIN"
186,186,186,186,500,"2012-02-13","KOIN"
185,185,185,185,500,"2012-02-14","KOIN"
183,188,183,183,76000,"2012-02-15","KOIN"
189,199,185,189,156500,"2012-02-16","KOIN"
205,250,190,205,98000,"2012-02-17","KOIN"
220,250,220,220,24000,"2012-02-20","KOIN"
220,220,220,220,24000,"2012-02-21","KOIN"
220,220,220,220,24000,"2012-02-22","KOIN"
198,220,180,198,53000,"2012-02-23","KOIN"
220,220,193,220,48500,"2012-02-24","KOIN"
194,198,193,194,13000,"2012-02-27","KOIN"
194,198,193,194,12000,"2012-02-28","KOIN"
191,199,191,191,45000,"2012-02-29","KOIN"
197,199,192,197,19500,"2012-03-01","KOIN"
192,196,192,192,3500,"2012-03-02","KOIN"
194,194,192,194,9500,"2012-03-05","KOIN"
194,194,192,194,26000,"2012-03-06","KOIN"
197,198,193,197,25000,"2012-03-07","KOIN"
199,260,195,199,318500,"2012-03-08","KOIN"
197,230,193,215,1,"2012-03-09","KOIN"
240,260,215,240,284500,"2012-03-12","KOIN"
290,295,255,290,387500,"2012-03-13","KOIN"
310,340,285,310,333500,"2012-03-14","KOIN"
310,335,285,310,472500,"2012-03-15","KOIN"
320,320,295,320,97000,"2012-03-16","KOIN"
285,330,280,285,276500,"2012-03-19","KOIN"
285,315,285,285,231000,"2012-03-20","KOIN"
300,300,285,300,53500,"2012-03-21","KOIN"
285,320,280,285,158000,"2012-03-22","KOIN"
285,285,285,285,158000,"2012-03-26","KOIN"
285,285,280,285,5000,"2012-03-27","KOIN"
285,285,285,285,5000,"2012-03-28","KOIN"
275,285,275,275,68000,"2012-03-29","KOIN"
270,275,270,270,72000,"2012-03-30","KOIN"
285,335,285,285,409000,"2012-04-02","KOIN"
285,285,285,285,0,"2012-04-03","KOIN"
275,275,275,275,1000,"2012-04-04","KOIN"
300,300,300,300,500,"2012-04-05","KOIN"
300,300,300,300,500,"2012-04-09","KOIN"
300,300,300,300,500,"2012-04-10","KOIN"
300,300,275,300,13000,"2012-04-11","KOIN"
300,300,300,300,13000,"2012-04-12","KOIN"
300,300,300,300,13000,"2012-04-13","KOIN"
270,275,270,270,2000,"2012-04-16","KOIN"
280,295,270,280,67500,"2012-04-17","KOIN"
280,280,275,280,6500,"2012-04-18","KOIN"
315,315,280,315,136000,"2012-04-19","KOIN"
315,315,300,315,35500,"2012-04-20","KOIN"
295,300,295,295,31500,"2012-04-23","KOIN"
305,340,300,305,103500,"2012-04-24","KOIN"
330,330,305,330,42500,"2012-04-25","KOIN"
330,330,305,330,50500,"2012-04-26","KOIN"
330,330,330,330,50500,"2012-04-27","KOIN"
310,330,310,310,21000,"2012-04-30","KOIN"
325,325,315,325,26500,"2012-05-01","KOIN"
335,340,320,335,116000,"2012-05-02","KOIN"
330,345,300,330,177500,"2012-05-03","KOIN"
320,340,320,320,45000,"2012-05-04","KOIN"
300,335,300,300,39500,"2012-05-07","KOIN"
300,375,295,300,345000,"2012-05-08","KOIN"
295,335,295,295,85000,"2012-05-09","KOIN"
295,325,295,295,91000,"2012-05-10","KOIN"
290,295,290,290,95500,"2012-05-11","KOIN"
280,285,275,280,6500,"2012-05-14","KOIN"
325,325,270,325,24500,"2012-05-15","KOIN"
280,285,280,280,1e+05,"2012-05-16","KOIN"
285,285,285,285,5500,"2012-05-21","KOIN"
285,285,285,285,5500,"2012-05-22","KOIN"
285,285,285,285,500,"2012-05-23","KOIN"
280,280,280,280,500,"2012-05-24","KOIN"
280,280,280,280,500,"2012-05-25","KOIN"
280,280,280,280,500,"2012-05-28","KOIN"
250,250,250,250,2500,"2012-05-29","KOIN"
250,250,250,250,2500,"2012-05-30","KOIN"
250,250,250,250,2500,"2012-05-31","KOIN"
250,250,250,250,2500,"2012-06-01","KOIN"
305,305,250,305,1000,"2012-06-04","KOIN"
305,305,305,305,1000,"2012-06-05","KOIN"
305,305,305,305,1000,"2012-06-06","KOIN"
305,305,305,305,1000,"2012-06-07","KOIN"
250,250,250,250,500,"2012-06-08","KOIN"
305,305,305,305,500,"2012-06-11","KOIN"
300,300,255,300,3000,"2012-06-12","KOIN"
295,300,295,295,10500,"2012-06-13","KOIN"
295,295,295,295,10500,"2012-06-14","KOIN"
295,295,295,295,10500,"2012-06-15","KOIN"
310,310,310,310,500,"2012-06-18","KOIN"
310,310,310,310,500,"2012-06-19","KOIN"
310,310,310,310,500,"2012-06-20","KOIN"
310,310,310,310,500,"2012-06-21","KOIN"
310,310,310,310,500,"2012-06-22","KOIN"
310,360,305,345,19500,"2012-06-25","KOIN"
345,345,345,345,19500,"2012-06-26","KOIN"
345,345,345,345,19500,"2012-06-27","KOIN"
345,345,345,345,19500,"2012-06-28","KOIN"
345,345,345,345,19500,"2012-06-29","KOIN"
345,345,345,345,19500,"2012-07-02","KOIN"
345,345,345,345,19500,"2012-07-03","KOIN"
280,290,280,280,12500,"2012-07-04","KOIN"
280,280,280,280,12500,"2012-07-05","KOIN"
315,315,280,315,1500,"2012-07-06","KOIN"
315,315,315,315,1500,"2012-07-09","KOIN"
315,315,315,315,1500,"2012-07-10","KOIN"
340,340,315,340,2500,"2012-07-11","KOIN"
340,340,340,340,2500,"2012-07-12","KOIN"
340,340,340,340,2500,"2012-07-13","KOIN"
340,340,340,340,2500,"2012-07-16","KOIN"
340,340,340,340,2500,"2012-07-17","KOIN"
340,340,340,340,2500,"2012-07-18","KOIN"
340,340,340,340,2500,"2012-07-19","KOIN"
340,340,340,340,2500,"2012-07-20","KOIN"
340,340,340,340,2500,"2012-07-23","KOIN"
340,340,340,340,2500,"2012-07-24","KOIN"
340,340,340,340,2500,"2012-07-25","KOIN"
340,340,340,340,2500,"2012-07-26","KOIN"
340,340,300,340,95000,"2012-07-27","KOIN"
340,340,340,340,95000,"2012-07-30","KOIN"
300,320,300,300,25000,"2012-07-31","KOIN"
300,300,300,300,10000,"2012-08-01","KOIN"
320,320,300,320,21500,"2012-08-02","KOIN"
320,320,320,320,21500,"2012-08-03","KOIN"
320,320,320,320,21500,"2012-08-06","KOIN"
300,300,300,300,19500,"2012-08-07","KOIN"
310,310,310,310,500,"2012-08-08","KOIN"
310,310,310,310,500,"2012-08-09","KOIN"
300,300,300,300,24000,"2012-08-10","KOIN"
300,300,300,300,10000,"2012-08-13","KOIN"
320,320,320,320,500,"2012-08-14","KOIN"
320,320,320,320,500,"2012-08-15","KOIN"
320,320,320,320,500,"2012-08-16","KOIN"
340,340,340,340,500,"2012-08-23","KOIN"
340,340,340,340,500,"2012-08-24","KOIN"
340,340,340,340,500,"2012-08-27","KOIN"
320,320,280,320,6000,"2012-08-28","KOIN"
320,320,320,320,6000,"2012-08-29","KOIN"
320,320,320,320,6000,"2012-08-30","KOIN"
320,320,320,320,6000,"2012-08-31","KOIN"
320,320,320,320,6000,"2012-09-03","KOIN"
320,320,320,320,6000,"2012-09-04","KOIN"
320,320,320,320,6000,"2012-09-05","KOIN"
320,320,320,320,6000,"2012-09-06","KOIN"
310,340,310,310,16000,"2012-09-07","KOIN"
340,340,300,340,7000,"2012-09-10","KOIN"
300,300,300,300,2500,"2012-09-11","KOIN"
300,300,300,300,2500,"2012-09-12","KOIN"
300,300,300,300,2500,"2012-09-13","KOIN"
330,330,330,330,500,"2012-09-14","KOIN"
330,330,330,330,500,"2012-09-17","KOIN"
330,330,330,330,500,"2012-09-18","KOIN"
330,330,290,330,1000,"2012-09-19","KOIN"
330,340,330,330,1500,"2012-09-20","KOIN"
330,330,330,330,1500,"2012-09-21","KOIN"
330,330,330,330,1500,"2012-09-24","KOIN"
330,330,330,330,1500,"2012-09-25","KOIN"
300,300,300,300,2500,"2012-09-26","KOIN"
325,325,235,325,4000,"2012-09-27","KOIN"
325,325,325,325,4000,"2012-09-28","KOIN"
325,325,325,325,4000,"2012-10-01","KOIN"
325,325,325,325,4000,"2012-10-02","KOIN"
325,325,325,325,4000,"2012-10-03","KOIN"
300,300,300,300,5000,"2012-10-04","KOIN"
325,325,300,325,5500,"2012-10-05","KOIN"
325,325,325,325,5500,"2012-10-08","KOIN"
325,325,325,325,5500,"2012-10-09","KOIN"
325,325,325,325,5500,"2012-10-10","KOIN"
325,325,325,325,5500,"2012-10-11","KOIN"
325,325,325,325,5500,"2012-10-12","KOIN"
325,325,325,325,5500,"2012-10-15","KOIN"
325,325,325,325,5500,"2012-10-16","KOIN"
325,325,325,325,5500,"2012-10-17","KOIN"
325,325,325,325,5500,"2012-10-18","KOIN"
325,325,325,325,5500,"2012-10-19","KOIN"
325,325,325,325,5500,"2012-10-22","KOIN"
325,325,325,325,5500,"2012-10-23","KOIN"
325,325,325,325,5500,"2012-10-24","KOIN"
325,325,325,325,5500,"2012-10-25","KOIN"
325,325,325,325,5500,"2012-10-29","KOIN"
325,325,325,325,5500,"2012-10-30","KOIN"
325,325,325,325,5500,"2012-10-31","KOIN"
325,325,325,325,5500,"2012-11-01","KOIN"
325,325,325,325,5500,"2012-11-02","KOIN"
325,325,325,325,5500,"2012-11-05","KOIN"
325,325,325,325,5500,"2012-11-06","KOIN"
330,330,320,330,9000,"2012-11-07","KOIN"
285,285,280,285,2500,"2012-11-08","KOIN"
285,285,285,285,2500,"2012-11-09","KOIN"
330,330,330,330,1500,"2012-11-12","KOIN"
330,330,330,330,1500,"2012-11-13","KOIN"
330,330,330,330,1500,"2012-11-14","KOIN"
330,330,330,330,1500,"2012-11-19","KOIN"
310,310,300,310,21000,"2012-11-20","KOIN"
300,305,300,300,104000,"2012-11-21","KOIN"
300,300,300,300,104000,"2012-11-22","KOIN"
300,300,300,300,104000,"2012-11-23","KOIN"
300,300,300,300,104000,"2012-11-26","KOIN"
255,255,255,255,3000,"2012-11-27","KOIN"
255,255,255,255,3000,"2012-11-28","KOIN"
255,255,255,255,3000,"2012-11-29","KOIN"
300,300,300,300,1000,"2012-11-30","KOIN"
300,300,300,300,1000,"2012-12-03","KOIN"
300,300,300,300,1000,"2012-12-04","KOIN"
300,300,300,300,1000,"2012-12-05","KOIN"
300,300,300,300,1000,"2012-12-06","KOIN"
300,300,300,300,1000,"2012-12-07","KOIN"
250,250,250,250,1000,"2012-12-10","KOIN"
250,250,250,250,0,"2012-12-11","KOIN"
310,310,310,310,1500,"2012-12-12","KOIN"
310,310,310,310,1000,"2012-12-13","KOIN"
310,310,310,310,0,"2012-12-14","KOIN"
320,320,320,320,2000,"2012-12-17","KOIN"
300,300,300,300,50000,"2012-12-18","KOIN"
300,300,300,300,2000,"2012-12-19","KOIN"
300,300,300,300,2000,"2012-12-20","KOIN"
300,300,300,300,2000,"2012-12-21","KOIN"
300,300,300,300,0,"2012-12-26","KOIN"
300,300,300,300,2000,"2012-12-27","KOIN"
300,300,300,300,0,"2012-12-28","KOIN"
300,300,300,300,2000,"2013-01-02","KOIN"
300,300,300,300,2000,"2013-01-03","KOIN"
300,300,300,300,0,"2013-01-04","KOIN"
300,300,300,300,2000,"2013-01-07","KOIN"
300,300,300,300,2000,"2013-01-08","KOIN"
300,300,300,300,2000,"2013-01-09","KOIN"
300,300,300,300,2000,"2013-01-10","KOIN"
300,300,300,300,2000,"2013-01-11","KOIN"
300,300,300,300,2000,"2013-01-14","KOIN"
300,300,300,300,2000,"2013-01-15","KOIN"
300,300,300,300,2000,"2013-01-16","KOIN"
300,300,300,300,2000,"2013-01-17","KOIN"
265,265,265,265,1500,"2013-01-18","KOIN"
265,265,265,265,1500,"2013-01-21","KOIN"
265,265,265,265,0,"2013-01-22","KOIN"
265,265,265,265,1500,"2013-01-23","KOIN"
265,265,265,265,1500,"2013-01-25","KOIN"
265,265,265,265,1500,"2013-01-28","KOIN"
265,265,265,265,1500,"2013-01-29","KOIN"
230,230,230,230,500,"2013-01-30","KOIN"
215,215,215,215,500,"2013-01-31","KOIN"
215,215,215,215,500,"2013-02-01","KOIN"
215,215,215,215,500,"2013-02-04","KOIN"
220,245,220,220,1000,"2013-02-05","KOIN"
220,220,220,220,500,"2013-02-06","KOIN"
220,220,220,220,500,"2013-02-07","KOIN"
220,220,220,220,500,"2013-02-08","KOIN"
220,220,220,220,500,"2013-02-11","KOIN"
220,220,220,220,2000,"2013-02-12","KOIN"
220,220,220,220,2000,"2013-02-13","KOIN"
220,220,220,220,2000,"2013-02-14","KOIN"
220,220,220,220,2000,"2013-02-15","KOIN"
220,220,220,220,2000,"2013-02-18","KOIN"
220,220,220,220,2000,"2013-02-19","KOIN"
220,220,220,220,2000,"2013-02-20","KOIN"
220,220,200,220,112000,"2013-02-21","KOIN"
220,220,220,220,0,"2013-02-22","KOIN"
220,220,220,220,112000,"2013-02-25","KOIN"
220,220,220,220,112000,"2013-02-26","KOIN"
220,220,220,220,112000,"2013-02-27","KOIN"
250,250,230,250,6500,"2013-02-28","KOIN"
250,250,250,250,6500,"2013-03-01","KOIN"
250,250,250,250,6500,"2013-03-04","KOIN"
250,250,250,250,6500,"2013-03-05","KOIN"
250,250,250,250,6500,"2013-03-06","KOIN"
250,250,250,250,6500,"2013-03-07","KOIN"
250,250,250,250,6500,"2013-03-08","KOIN"
250,250,250,250,6500,"2013-03-11","KOIN"
250,250,250,250,6500,"2013-03-13","KOIN"
250,250,250,250,6500,"2013-03-14","KOIN"
250,250,250,250,6500,"2013-03-15","KOIN"
250,250,250,250,6500,"2013-03-18","KOIN"
250,250,250,250,6500,"2013-03-19","KOIN"
250,250,250,250,6500,"2013-03-20","KOIN"
250,250,250,250,115000,"2013-03-21","KOIN"
205,205,205,205,500,"2013-03-22","KOIN"
205,205,205,205,500,"2013-03-25","KOIN"
205,205,205,205,500,"2013-03-26","KOIN"
205,205,205,205,500,"2013-03-27","KOIN"
205,205,205,205,500,"2013-03-28","KOIN"
205,205,205,205,500,"2013-04-01","KOIN"
255,255,255,255,33000,"2013-04-02","KOIN"
300,315,295,300,33000,"2013-04-03","KOIN"
300,320,295,300,3531500,"2013-04-04","KOIN"
375,375,310,375,1212500,"2013-04-05","KOIN"
465,465,400,465,1885500,"2013-04-08","KOIN"
470,580,450,470,2191000,"2013-04-09","KOIN"
500,550,470,500,358500,"2013-04-10","KOIN"
520,560,475,520,560000,"2013-04-11","KOIN"
500,520,490,500,197500,"2013-04-12","KOIN"
500,530,500,500,160000,"2013-04-15","KOIN"
570,580,495,570,1269500,"2013-04-16","KOIN"
670,710,570,670,1129500,"2013-04-17","KOIN"
670,670,670,670,1129500,"2013-04-18","KOIN"
650,680,620,650,384000,"2013-04-19","KOIN"
640,640,570,590,3,"2013-04-22","KOIN"
590,590,590,590,0,"2013-04-23","KOIN"
600,600,550,550,3,"2013-04-24","KOIN"
570,570,440,450,3,"2013-04-25","KOIN"
450,450,395,395,3,"2013-04-26","KOIN"
405,410,380,390,6214500,"2013-04-29","KOIN"
390,415,385,395,21501500,"2013-04-30","KOIN"
405,405,385,395,9337000,"2013-05-01","KOIN"
395,400,390,390,1967000,"2013-05-02","KOIN"
395,395,385,390,1193000,"2013-05-03","KOIN"
395,405,395,400,2496000,"2013-05-06","KOIN"
405,410,395,395,1330000,"2013-05-07","KOIN"
405,405,390,395,889500,"2013-05-08","KOIN"
390,410,385,395,1561500,"2013-05-10","KOIN"
390,390,380,385,1682000,"2013-05-13","KOIN"
390,390,385,385,41500,"2013-05-14","KOIN"
395,400,385,390,502500,"2013-05-15","KOIN"
395,395,380,390,365000,"2013-05-16","KOIN"
395,395,390,390,251500,"2013-05-17","KOIN"
385,390,380,380,1536000,"2013-05-20","KOIN"
385,390,375,385,61000,"2013-05-21","KOIN"
385,385,360,380,3632000,"2013-05-22","KOIN"
380,380,380,380,3632000,"2013-05-23","KOIN"
375,385,360,375,153000,"2013-05-24","KOIN"
375,375,375,375,153000,"2013-05-27","KOIN"
355,380,350,380,3,"2013-05-28","KOIN"
370,375,365,375,35500,"2013-05-29","KOIN"
380,380,360,370,118500,"2013-05-30","KOIN"
365,370,365,370,75500,"2013-05-31","KOIN"
370,370,370,370,75500,"2013-06-03","KOIN"
350,365,350,365,25500,"2013-06-04","KOIN"
365,375,365,370,32500,"2013-06-05","KOIN"
330,370,330,365,3,"2013-06-07","KOIN"
340,365,340,360,3,"2013-06-10","KOIN"
330,355,330,330,154000,"2013-06-11","KOIN"
350,350,330,330,3,"2013-06-12","KOIN"
330,350,330,350,3,"2013-06-13","KOIN"
330,350,330,350,3,"2013-06-14","KOIN"
330,350,330,345,1005500,"2013-06-17","KOIN"
345,375,330,345,1122000,"2013-06-18","KOIN"
335,345,330,345,1304500,"2013-06-19","KOIN"
340,345,320,335,1576500,"2013-06-20","KOIN"
340,340,320,335,782500,"2013-06-21","KOIN"
335,340,320,335,178500,"2013-06-24","KOIN"
320,335,310,335,1016500,"2013-06-25","KOIN"
335,335,320,335,1288000,"2013-06-26","KOIN"
320,340,320,340,3,"2013-06-27","KOIN"
320,330,300,330,2412000,"2013-06-28","KOIN"
330,330,330,330,2412000,"2013-07-01","KOIN"
315,320,310,320,29000,"2013-07-02","KOIN"
305,320,305,320,1000,"2013-07-03","KOIN"
295,320,295,320,21000,"2013-07-04","KOIN"
295,315,290,310,69000,"2013-07-05","KOIN"
290,310,290,310,12000,"2013-07-08","KOIN"
310,310,310,310,12000,"2013-07-09","KOIN"
280,300,280,300,9500,"2013-07-10","KOIN"
265,300,265,300,22500,"2013-07-11","KOIN"
300,300,300,300,22500,"2013-07-12","KOIN"
300,300,300,300,22500,"2013-07-15","KOIN"
300,300,300,300,22500,"2013-07-16","KOIN"
265,295,265,285,50000,"2013-07-17","KOIN"
290,290,290,290,5500,"2013-07-18","KOIN"
290,290,290,290,1000,"2013-07-19","KOIN"
265,285,265,285,8000,"2013-07-22","KOIN"
270,285,270,285,17000,"2013-07-23","KOIN"
285,285,285,285,17000,"2013-07-24","KOIN"
265,285,260,275,134500,"2013-07-25","KOIN"
275,280,265,275,7000,"2013-07-26","KOIN"
280,280,265,275,8500,"2013-07-29","KOIN"
270,275,260,275,5000,"2013-07-30","KOIN"
280,285,260,270,692000,"2013-07-31","KOIN"
295,295,280,290,37000,"2013-08-01","KOIN"
300,315,295,305,157500,"2013-08-02","KOIN"
300,305,300,305,5500,"2013-08-12","KOIN"
305,305,305,305,5500,"2013-08-13","KOIN"
305,305,305,305,5500,"2013-08-14","KOIN"
295,315,295,305,1814500,"2013-08-15","KOIN"
300,305,300,305,10500,"2013-08-16","KOIN"
285,305,285,305,17000,"2013-08-19","KOIN"
280,305,280,305,250500,"2013-08-20","KOIN"
305,305,305,305,250500,"2013-08-21","KOIN"
280,300,280,300,13000,"2013-08-22","KOIN"
305,305,290,300,4500,"2013-08-23","KOIN"
305,305,280,295,351000,"2013-08-26","KOIN"
280,300,280,300,850500,"2013-08-27","KOIN"
260,285,260,285,49500,"2013-08-28","KOIN"
300,300,295,300,1500,"2013-08-29","KOIN"
235,300,235,300,48500,"2013-08-30","KOIN"
300,300,300,300,48500,"2013-09-02","KOIN"
265,300,265,300,76000,"2013-09-03","KOIN"
300,300,300,300,1500,"2013-09-04","KOIN"
300,300,300,300,0,"2013-09-05","KOIN"
300,300,300,300,1500,"2013-09-06","KOIN"
300,305,300,305,7000,"2013-09-09","KOIN"
300,305,300,305,18500,"2013-09-10","KOIN"
305,305,305,305,18500,"2013-09-11","KOIN"
300,305,295,305,873000,"2013-09-12","KOIN"
305,305,270,270,440000,"2013-09-13","KOIN"
290,290,270,280,12500,"2013-09-16","KOIN"
290,290,265,280,28500,"2013-09-17","KOIN"
285,285,285,285,1000,"2013-09-18","KOIN"
285,290,285,290,145000,"2013-09-19","KOIN"
280,285,275,280,28000,"2013-09-20","KOIN"
275,280,275,280,15500,"2013-09-23","KOIN"
280,280,280,280,12500,"2013-09-24","KOIN"
280,280,280,280,1000,"2013-09-25","KOIN"
270,270,270,270,1000,"2013-09-26","KOIN"
280,280,270,270,1000,"2013-09-27","KOIN"
270,280,265,270,32500,"2013-09-30","KOIN"
280,280,280,280,500,"2013-10-01","KOIN"
280,280,280,280,500,"2013-10-02","KOIN"
280,280,280,280,500,"2013-10-03","KOIN"
280,280,280,280,500,"2013-10-04","KOIN"
280,280,280,280,500,"2013-10-07","KOIN"
280,285,275,285,1421000,"2013-10-08","KOIN"
270,285,270,285,35000,"2013-10-09","KOIN"
285,285,285,285,35000,"2013-10-10","KOIN"
275,285,275,285,151000,"2013-10-11","KOIN"
285,350,285,350,10500,"2013-10-16","KOIN"
350,350,350,350,2000,"2013-10-17","KOIN"
300,300,300,300,2000,"2013-10-18","KOIN"
300,300,300,300,2000,"2013-10-21","KOIN"
300,300,300,300,2000,"2013-10-22","KOIN"
300,300,300,300,251000,"2013-10-23","KOIN"
285,310,285,310,3500,"2013-10-24","KOIN"
310,330,310,330,4500,"2013-10-25","KOIN"
310,330,290,330,8000,"2013-10-28","KOIN"
330,330,330,330,8000,"2013-10-29","KOIN"
350,350,350,350,500,"2013-10-30","KOIN"
300,300,300,300,500,"2013-10-31","KOIN"
300,300,300,300,500,"2013-11-01","KOIN"
285,285,280,280,7000,"2013-11-04","KOIN"
280,280,280,280,7000,"2013-11-06","KOIN"
280,280,280,280,7000,"2013-11-07","KOIN"
280,280,280,280,7000,"2013-11-08","KOIN"
280,280,280,280,31500,"2013-11-11","KOIN"
280,280,280,280,31500,"2013-11-12","KOIN"
280,280,280,280,2500,"2013-11-13","KOIN"
280,280,280,280,2500,"2013-11-14","KOIN"
280,280,280,280,2500,"2013-11-15","KOIN"
280,280,280,280,2500,"2013-11-18","KOIN"
230,295,230,280,6000,"2013-11-19","KOIN"
280,280,280,280,1500,"2013-11-20","KOIN"
330,340,285,285,20000,"2013-11-21","KOIN"
285,285,285,285,20000,"2013-11-22","KOIN"
285,285,285,285,20000,"2013-11-25","KOIN"
285,285,285,285,20000,"2013-11-26","KOIN"
285,285,285,285,20000,"2013-11-27","KOIN"
285,285,285,285,20000,"2013-11-28","KOIN"
320,320,320,320,10000,"2013-11-29","KOIN"
320,320,320,320,10000,"2013-12-02","KOIN"
320,320,320,320,500,"2013-12-03","KOIN"
300,300,300,300,13500,"2013-12-04","KOIN"
300,300,300,300,13500,"2013-12-05","KOIN"
300,300,300,300,13500,"2013-12-06","KOIN"
300,300,300,300,13500,"2013-12-09","KOIN"
280,280,280,280,37500,"2013-12-10","KOIN"
275,275,270,275,65500,"2013-12-11","KOIN"
275,275,275,275,234500,"2013-12-12","KOIN"
275,275,275,275,500,"2013-12-13","KOIN"
275,275,275,275,500,"2013-12-16","KOIN"
275,275,275,275,500,"2013-12-17","KOIN"
275,275,275,275,500,"2013-12-18","KOIN"
275,275,275,275,500,"2013-12-19","KOIN"
275,275,275,275,500,"2013-12-20","KOIN"
275,275,275,275,500,"2013-12-23","KOIN"
275,275,275,275,500,"2013-12-24","KOIN"
275,275,275,275,500,"2013-12-27","KOIN"
275,275,275,275,500,"2013-12-30","KOIN"
310,310,310,310,500,"2014-01-02","KOIN"
310,310,310,310,500,"2014-01-03","KOIN"
275,275,275,275,3200,"2014-01-06","KOIN"
275,275,275,275,3200,"2014-01-07","KOIN"
275,275,275,275,1e+05,"2014-01-08","KOIN"
275,275,275,275,8500,"2014-01-09","KOIN"
275,275,275,275,191500,"2014-01-10","KOIN"
275,275,275,275,191500,"2014-01-13","KOIN"
220,220,220,220,200,"2014-01-15","KOIN"
250,275,230,275,15300,"2014-01-16","KOIN"
275,275,275,275,15300,"2014-01-17","KOIN"
275,275,275,275,0,"2014-01-20","KOIN"
275,275,275,275,0,"2014-01-21","KOIN"
275,275,275,275,0,"2014-01-22","KOIN"
275,275,275,275,14300,"2014-01-23","KOIN"
275,275,275,275,500,"2014-01-24","KOIN"
275,320,275,320,35300,"2014-01-27","KOIN"
320,320,320,320,0,"2014-01-28","KOIN"
320,320,320,320,0,"2014-01-29","KOIN"
320,320,320,320,0,"2014-01-30","KOIN"
320,320,320,320,0,"2014-02-03","KOIN"
320,320,320,320,0,"2014-02-04","KOIN"
320,320,320,320,0,"2014-02-05","KOIN"
320,320,320,320,0,"2014-02-06","KOIN"
320,320,320,320,0,"2014-02-07","KOIN"
320,320,320,320,0,"2014-02-10","KOIN"
300,300,300,300,40000,"2014-02-11","KOIN"
300,300,300,300,0,"2014-02-12","KOIN"
300,300,300,300,0,"2014-02-13","KOIN"
305,305,305,305,2900,"2014-02-14","KOIN"
305,305,305,305,0,"2014-02-17","KOIN"
315,315,240,265,18200,"2014-02-18","KOIN"
265,265,265,265,700,"2014-02-19","KOIN"
251,251,250,250,400,"2014-02-20","KOIN"
250,250,250,250,0,"2014-02-21","KOIN"
251,251,251,251,1000,"2014-02-24","KOIN"
255,271,250,252,2300,"2014-02-25","KOIN"
260,280,260,260,4100,"2014-02-26","KOIN"
212,280,212,260,500,"2014-02-27","KOIN"
259,259,259,259,300,"2014-02-28","KOIN"
279,280,278,278,21100,"2014-03-03","KOIN"
251,259,250,259,25600,"2014-03-04","KOIN"
259,259,256,258,1700,"2014-03-05","KOIN"
258,258,258,258,2000,"2014-03-06","KOIN"
260,260,255,255,18400,"2014-03-07","KOIN"
251,271,251,254,5100,"2014-03-10","KOIN"
272,272,272,272,100,"2014-03-11","KOIN"
272,272,272,272,0,"2014-03-12","KOIN"
272,272,272,272,0,"2014-03-13","KOIN"
272,272,272,272,0,"2014-03-14","KOIN"
272,272,272,272,0,"2014-03-17","KOIN"
272,272,272,272,0,"2014-03-18","KOIN"
259,259,256,256,700,"2014-03-19","KOIN"
255,255,250,250,6200,"2014-03-20","KOIN"
264,264,255,256,49900,"2014-03-21","KOIN"
260,260,260,260,1155200,"2014-03-24","KOIN"
260,320,260,315,31600,"2014-03-25","KOIN"
300,300,300,300,458500,"2014-03-26","KOIN"
280,300,280,299,1125700,"2014-03-27","KOIN"
300,340,295,305,216900,"2014-03-28","KOIN"
300,345,300,345,210400,"2014-04-01","KOIN"
345,345,345,345,0,"2014-04-02","KOIN"
345,345,345,345,0,"2014-04-03","KOIN"
345,345,345,345,0,"2014-04-04","KOIN"
340,370,340,370,291200,"2014-04-07","KOIN"
350,350,350,350,100400,"2014-04-08","KOIN"
350,350,350,350,0,"2014-04-09","KOIN"
350,350,350,350,2000,"2014-04-10","KOIN"
350,350,350,350,0,"2014-04-11","KOIN"
350,400,350,400,95400,"2014-04-14","KOIN"
393,395,350,350,25100,"2014-04-15","KOIN"
350,350,350,350,0,"2014-04-16","KOIN"
350,350,350,350,0,"2014-04-17","KOIN"
350,350,350,350,800,"2014-04-21","KOIN"
350,350,350,350,500,"2014-04-22","KOIN"
350,350,350,350,0,"2014-04-23","KOIN"
350,350,350,350,6100,"2014-04-24","KOIN"
350,350,350,350,0,"2014-04-25","KOIN"
330,350,330,350,6500,"2014-04-28","KOIN"
350,350,350,350,0,"2014-04-29","KOIN"
400,410,400,410,297400,"2014-04-30","KOIN"
410,410,410,410,0,"2014-05-02","KOIN"
410,410,410,410,0,"2014-05-05","KOIN"
405,405,375,375,2700,"2014-05-06","KOIN"
380,405,380,400,210500,"2014-05-07","KOIN"
395,400,385,385,81100,"2014-05-08","KOIN"
390,405,390,400,170600,"2014-05-09","KOIN"
390,395,390,395,27000,"2014-05-12","KOIN"
395,405,390,395,27700,"2014-05-13","KOIN"
390,390,385,390,49600,"2014-05-14","KOIN"
395,395,395,395,2500,"2014-05-16","KOIN"
405,405,400,405,136200,"2014-05-19","KOIN"
405,405,405,405,0,"2014-05-20","KOIN"
405,405,405,405,0,"2014-05-21","KOIN"
405,405,405,405,0,"2014-05-22","KOIN"
405,405,405,405,0,"2014-05-23","KOIN"
405,405,405,405,0,"2014-05-26","KOIN"
405,405,405,405,0,"2014-05-28","KOIN"
405,405,405,405,0,"2014-05-30","KOIN"
390,405,390,390,66700,"2014-06-02","KOIN"
390,390,390,390,0,"2014-06-03","KOIN"
390,390,390,390,0,"2014-06-04","KOIN"
390,390,390,390,0,"2014-06-05","KOIN"
390,390,390,390,0,"2014-06-06","KOIN"
390,390,390,390,0,"2014-06-09","KOIN"
400,400,400,400,200,"2014-06-10","KOIN"
400,400,400,400,0,"2014-06-11","KOIN"
405,420,400,405,302300,"2014-06-12","KOIN"
403,420,400,403,150400,"2014-06-13","KOIN"
403,403,403,403,31300,"2014-06-16","KOIN"
400,403,400,400,150100,"2014-06-17","KOIN"
390,390,390,390,20600,"2014-06-18","KOIN"
409,409,409,409,100,"2014-06-19","KOIN"
409,409,409,409,0,"2014-06-20","KOIN"
409,409,409,409,0,"2014-06-23","KOIN"
409,409,409,409,0,"2014-06-24","KOIN"
409,409,409,409,0,"2014-06-25","KOIN"
409,409,409,409,0,"2014-06-26","KOIN"
409,409,409,409,0,"2014-06-27","KOIN"
410,410,410,410,260000,"2014-06-30","KOIN"
410,410,410,410,0,"2014-07-01","KOIN"
410,410,410,410,0,"2014-07-02","KOIN"
410,410,410,410,4900,"2014-07-03","KOIN"
410,410,410,410,4900,"2014-07-04","KOIN"
410,410,410,410,50200,"2014-07-07","KOIN"
410,410,410,410,0,"2014-07-08","KOIN"
410,410,410,410,0,"2014-07-09","KOIN"
410,410,310,410,62200,"2014-07-10","KOIN"
400,410,400,400,53600,"2014-07-11","KOIN"
400,400,400,400,0,"2014-07-14","KOIN"
410,410,400,410,52000,"2014-07-15","KOIN"
450,450,350,450,133300,"2014-07-16","KOIN"
450,450,450,450,0,"2014-07-17","KOIN"
450,450,450,450,0,"2014-07-18","KOIN"
450,450,450,450,300,"2014-07-21","KOIN"
450,450,450,450,0,"2014-07-22","KOIN"
447,447,447,447,5700,"2014-07-23","KOIN"
440,450,340,440,28900,"2014-07-24","KOIN"
439,439,439,439,6000,"2014-07-25","KOIN"
439,439,439,439,0,"2014-08-04","KOIN"
439,439,439,439,0,"2014-08-05","KOIN"
439,439,439,439,0,"2014-08-06","KOIN"
439,439,439,439,0,"2014-08-07","KOIN"
439,439,439,439,0,"2014-08-08","KOIN"
430,430,430,430,13900,"2014-08-11","KOIN"
430,430,430,430,0,"2014-08-12","KOIN"
425,425,360,425,1500,"2014-08-13","KOIN"
425,425,425,425,0,"2014-08-14","KOIN"
425,425,425,425,0,"2014-08-15","KOIN"
425,425,425,425,0,"2014-08-18","KOIN"
425,425,425,425,0,"2014-08-19","KOIN"
425,425,425,425,100,"2014-08-20","KOIN"
425,425,420,425,53700,"2014-08-21","KOIN"
420,425,420,420,139200,"2014-08-22","KOIN"
420,420,420,420,339300,"2014-08-25","KOIN"
420,420,420,420,0,"2014-08-26","KOIN"
420,420,400,420,50100,"2014-08-27","KOIN"
420,420,420,420,50000,"2014-08-28","KOIN"
420,420,400,420,206900,"2014-08-29","KOIN"
420,420,420,420,250000,"2014-09-01","KOIN"
400,400,400,400,600,"2014-09-02","KOIN"
400,400,400,400,100,"2014-09-03","KOIN"
400,405,400,400,50300,"2014-09-04","KOIN"
400,400,400,400,0,"2014-09-05","KOIN"
400,410,400,400,50300,"2014-09-08","KOIN"
400,400,400,400,0,"2014-09-09","KOIN"
400,400,380,400,57400,"2014-09-10","KOIN"
410,410,410,410,50000,"2014-09-11","KOIN"
408,408,408,408,2500,"2014-09-12","KOIN"
408,408,408,408,0,"2014-09-15","KOIN"
353,380,350,353,167500,"2014-09-16","KOIN"
370,370,360,370,89600,"2014-09-17","KOIN"
370,385,370,370,15000,"2014-09-18","KOIN"
370,370,370,370,0,"2014-09-19","KOIN"
390,390,380,390,1000,"2014-09-22","KOIN"
390,390,390,390,0,"2014-09-23","KOIN"
403,410,400,403,51000,"2014-09-24","KOIN"
390,390,390,390,100,"2014-09-25","KOIN"
380,390,380,380,50300,"2014-09-26","KOIN"
410,410,380,410,55000,"2014-09-29","KOIN"
400,400,400,400,1000,"2014-09-30","KOIN"
400,400,400,400,0,"2014-10-01","KOIN"
400,400,385,400,505700,"2014-10-02","KOIN"
385,385,385,385,31300,"2014-10-03","KOIN"
380,380,380,380,20000,"2014-10-06","KOIN"
360,375,360,360,8800,"2014-10-07","KOIN"
360,360,360,360,4000,"2014-10-08","KOIN"
375,375,355,375,400,"2014-10-09","KOIN"
375,375,375,375,0,"2014-10-10","KOIN"
375,375,375,375,0,"2014-10-13","KOIN"
375,375,375,375,1100,"2014-10-14","KOIN"
375,375,375,375,200,"2014-10-15","KOIN"
375,375,375,375,100,"2014-10-16","KOIN"
375,375,375,375,0,"2014-10-17","KOIN"
360,380,350,360,99900,"2014-10-20","KOIN"
350,370,350,350,110000,"2014-10-21","KOIN"
360,360,360,360,300,"2014-10-22","KOIN"
375,375,375,375,100,"2014-10-23","KOIN"
375,375,360,375,50400,"2014-10-24","KOIN"
390,390,375,390,1100,"2014-10-27","KOIN"
390,390,390,390,0,"2014-10-28","KOIN"
390,390,390,390,0,"2014-10-29","KOIN"
400,410,360,400,255700,"2014-10-30","KOIN"
415,415,400,415,580600,"2014-10-31","KOIN"
415,415,415,415,0,"2014-11-03","KOIN"
415,415,415,415,0,"2014-11-04","KOIN"
415,415,410,415,50700,"2014-11-05","KOIN"
415,415,415,415,236000,"2014-11-06","KOIN"
420,420,400,420,165100,"2014-11-07","KOIN"
400,425,400,400,501000,"2014-11-10","KOIN"
400,400,400,400,0,"2014-11-11","KOIN"
415,415,410,415,63000,"2014-11-12","KOIN"
430,430,415,430,616500,"2014-11-13","KOIN"
415,415,415,415,1e+05,"2014-11-14","KOIN"
415,420,410,420,1584000,"2014-11-17","KOIN"
420,420,420,420,117500,"2014-11-18","KOIN"
430,430,420,430,350100,"2014-11-19","KOIN"
430,430,430,430,0,"2014-11-20","KOIN"
430,430,430,430,0,"2014-11-21","KOIN"
430,430,430,430,273000,"2014-11-24","KOIN"
430,430,430,430,0,"2014-11-25","KOIN"
430,430,430,430,1e+05,"2014-11-26","KOIN"
430,430,430,430,1e+05,"2014-11-27","KOIN"
430,430,430,430,0,"2014-11-28","KOIN"
430,430,430,430,0,"2014-12-01","KOIN"
430,430,430,430,100,"2014-12-02","KOIN"
430,430,430,430,0,"2014-12-03","KOIN"
430,430,430,430,0,"2014-12-04","KOIN"
430,430,430,430,0,"2014-12-05","KOIN"
430,430,430,430,0,"2014-12-08","KOIN"
430,430,430,430,350000,"2014-12-09","KOIN"
430,430,430,430,0,"2014-12-10","KOIN"
430,430,430,430,135100,"2014-12-11","KOIN"
430,430,430,430,1e+05,"2014-12-12","KOIN"
430,430,430,430,0,"2014-12-15","KOIN"
430,430,430,430,0,"2014-12-16","KOIN"
430,430,430,430,0,"2014-12-17","KOIN"
430,430,430,430,0,"2014-12-18","KOIN"
430,430,430,430,0,"2014-12-19","KOIN"
430,430,430,430,0,"2014-12-22","KOIN"
430,430,430,430,0,"2014-12-23","KOIN"
430,430,430,430,0,"2014-12-24","KOIN"
430,445,430,445,237500,"2014-12-29","KOIN"
440,445,440,445,137400,"2014-12-30","KOIN"
445,445,445,445,0,"2015-01-02","KOIN"
445,445,445,445,0,"2015-01-05","KOIN"
445,445,445,445,0,"2015-01-06","KOIN"
445,445,445,445,0,"2015-01-07","KOIN"
445,445,445,445,130200,"2015-01-08","KOIN"
380,460,380,460,137700,"2015-01-09","KOIN"
460,460,460,460,0,"2015-01-12","KOIN"
391,450,391,450,10300,"2015-01-13","KOIN"
450,450,450,450,1e+05,"2015-01-14","KOIN"
450,450,450,450,0,"2015-01-15","KOIN"
450,450,450,450,0,"2015-01-16","KOIN"
450,450,450,450,275000,"2015-01-19","KOIN"
450,450,450,450,0,"2015-01-20","KOIN"
450,450,450,450,0,"2015-01-21","KOIN"
470,470,450,450,6000,"2015-01-22","KOIN"
450,450,450,450,3e+05,"2015-01-23","KOIN"
430,450,430,450,200500,"2015-01-26","KOIN"
450,450,450,450,0,"2015-01-27","KOIN"
400,440,400,440,348700,"2015-01-28","KOIN"
400,440,400,440,54200,"2015-01-29","KOIN"
440,440,430,430,235000,"2015-01-30","KOIN"
430,430,430,430,1e+05,"2015-02-02","KOIN"
430,430,430,430,53000,"2015-02-03","KOIN"
430,430,430,430,0,"2015-02-04","KOIN"
430,430,430,430,0,"2015-02-05","KOIN"
430,430,430,430,0,"2015-02-06","KOIN"
420,430,420,430,250100,"2015-02-09","KOIN"
430,430,430,430,0,"2015-02-10","KOIN"
430,430,430,430,0,"2015-02-11","KOIN"
430,430,430,430,0,"2015-02-12","KOIN"
429,429,429,429,100,"2015-02-13","KOIN"
429,429,429,429,0,"2015-02-16","KOIN"
429,429,429,429,0,"2015-02-17","KOIN"
429,429,429,429,0,"2015-02-18","KOIN"
429,429,429,429,0,"2015-02-20","KOIN"
429,440,429,440,585000,"2015-02-23","KOIN"
429,429,429,429,2000,"2015-02-24","KOIN"
429,429,429,429,0,"2015-02-25","KOIN"
429,429,429,429,0,"2015-02-26","KOIN"
429,429,429,429,0,"2015-02-27","KOIN"
400,400,400,400,10000,"2015-03-02","KOIN"
400,400,400,400,10000,"2015-03-03","KOIN"
400,400,400,400,0,"2015-03-04","KOIN"
400,400,400,400,10000,"2015-03-05","KOIN"
400,400,400,400,10000,"2015-03-06","KOIN"
380,400,380,400,100100,"2015-03-09","KOIN"
400,400,400,400,5050100,"2015-03-10","KOIN"
400,400,400,400,0,"2015-03-11","KOIN"
400,400,400,400,100,"2015-03-12","KOIN"
380,400,375,400,534900,"2015-03-13","KOIN"
400,400,400,400,0,"2015-03-16","KOIN"
400,400,400,400,0,"2015-03-17","KOIN"
400,400,400,400,0,"2015-03-18","KOIN"
400,400,400,400,0,"2015-03-19","KOIN"
400,400,400,400,0,"2015-03-20","KOIN"
400,400,400,400,0,"2015-03-23","KOIN"
400,400,400,400,0,"2015-03-24","KOIN"
370,440,350,440,700600,"2015-03-25","KOIN"
351,351,351,351,110000,"2015-03-26","KOIN"
351,351,351,351,0,"2015-03-27","KOIN"
360,360,360,360,21500,"2015-03-30","KOIN"
360,360,350,350,388500,"2015-03-31","KOIN"
350,350,350,350,40000,"2015-04-01","KOIN"
351,351,350,350,189500,"2015-04-02","KOIN"
350,350,350,350,0,"2015-04-06","KOIN"
350,350,350,350,500,"2015-04-07","KOIN"
350,350,350,350,258000,"2015-04-08","KOIN"
350,350,350,350,2000,"2015-04-09","KOIN"
350,350,350,350,100,"2015-04-10","KOIN"
340,340,340,340,10000,"2015-04-13","KOIN"
340,340,340,340,0,"2015-04-14","KOIN"
340,340,340,340,0,"2015-04-15","KOIN"
350,350,340,340,200900,"2015-04-16","KOIN"
340,340,340,340,0,"2015-04-17","KOIN"
340,340,340,340,0,"2015-04-20","KOIN"
340,340,340,340,10000,"2015-04-21","KOIN"
340,340,340,340,0,"2015-04-22","KOIN"
340,340,340,340,0,"2015-04-23","KOIN"
340,340,340,340,107300,"2015-04-24","KOIN"
330,350,320,350,510000,"2015-04-27","KOIN"
340,340,340,340,2000,"2015-04-28","KOIN"
340,340,340,340,0,"2015-04-29","KOIN"
340,340,340,340,0,"2015-04-30","KOIN"
340,340,340,340,0,"2015-05-04","KOIN"
340,340,340,340,100,"2015-05-05","KOIN"
340,340,340,340,0,"2015-05-06","KOIN"
340,340,340,340,0,"2015-05-07","KOIN"
340,340,340,340,0,"2015-05-08","KOIN"
300,300,300,300,5000,"2015-05-11","KOIN"
305,305,305,305,2500,"2015-05-12","KOIN"
305,305,305,305,0,"2015-05-13","KOIN"
305,305,305,305,0,"2015-05-15","KOIN"
305,319,305,319,1000,"2015-05-18","KOIN"
300,319,300,319,197400,"2015-05-19","KOIN"
319,319,319,319,0,"2015-05-20","KOIN"
319,319,319,319,0,"2015-05-21","KOIN"
319,319,319,319,100,"2015-05-22","KOIN"
319,319,319,319,0,"2015-05-25","KOIN"
319,319,319,319,0,"2015-05-26","KOIN"
319,319,319,319,0,"2015-05-27","KOIN"
319,319,319,319,0,"2015-05-28","KOIN"
319,319,319,319,0,"2015-05-29","KOIN"
319,319,319,319,100,"2015-06-01","KOIN"
319,319,319,319,0,"2015-06-03","KOIN"
319,319,319,319,100,"2015-06-04","KOIN"
319,390,319,390,800,"2015-06-05","KOIN"
390,390,390,390,0,"2015-06-08","KOIN"
390,390,390,390,0,"2015-06-09","KOIN"
390,390,390,390,0,"2015-06-10","KOIN"
390,390,390,390,0,"2015-06-11","KOIN"
390,390,390,390,0,"2015-06-12","KOIN"
390,390,390,390,0,"2015-06-15","KOIN"
390,390,390,390,0,"2015-06-16","KOIN"
390,390,390,390,0,"2015-06-17","KOIN"
408,408,408,408,100,"2015-06-18","KOIN"
408,408,408,408,0,"2015-06-19","KOIN"
408,408,408,408,0,"2015-06-22","KOIN"
408,408,408,408,0,"2015-06-23","KOIN"
408,408,408,408,0,"2015-06-24","KOIN"
408,408,408,408,0,"2015-06-25","KOIN"
408,408,408,408,0,"2015-06-26","KOIN"
408,408,408,408,0,"2015-06-29","KOIN"
408,408,408,408,0,"2015-06-30","KOIN"
380,380,380,380,3300,"2015-07-01","KOIN"
380,380,380,380,30000,"2015-07-02","KOIN"
360,360,360,360,100,"2015-07-03","KOIN"
330,330,330,330,60000,"2015-07-06","KOIN"
330,330,330,330,0,"2015-07-07","KOIN"
330,330,330,330,0,"2015-07-08","KOIN"
330,330,330,330,0,"2015-07-09","KOIN"
315,390,315,390,2001000,"2015-07-10","KOIN"
370,370,370,370,100,"2015-07-13","KOIN"
350,370,350,370,1100,"2015-07-14","KOIN"
350,350,350,350,100,"2015-07-15","KOIN"
350,350,350,350,0,"2015-07-22","KOIN"
350,350,350,350,0,"2015-07-23","KOIN"
350,350,350,350,0,"2015-07-24","KOIN"
370,370,370,370,500,"2015-07-27","KOIN"
370,370,370,370,0,"2015-07-28","KOIN"
370,370,370,370,0,"2015-07-29","KOIN"
370,370,370,370,0,"2015-07-30","KOIN"
370,370,370,370,0,"2015-07-31","KOIN"
360,360,360,360,400,"2015-08-03","KOIN"
350,350,350,350,199800,"2015-08-04","KOIN"
340,340,310,310,868200,"2015-08-05","KOIN"
305,305,295,300,376200,"2015-08-06","KOIN"
300,300,300,300,0,"2015-08-07","KOIN"
300,300,300,300,0,"2015-08-10","KOIN"
300,300,300,300,5e+05,"2015-08-11","KOIN"
275,275,275,275,500,"2015-08-12","KOIN"
275,275,275,275,0,"2015-08-13","KOIN"
275,340,275,281,33200,"2015-08-14","KOIN"
281,281,281,281,0,"2015-08-18","KOIN"
300,300,300,300,803700,"2015-08-19","KOIN"
280,280,250,270,731500,"2015-08-20","KOIN"
270,270,270,270,0,"2015-08-21","KOIN"
250,250,230,250,201200,"2015-08-24","KOIN"
249,250,230,249,425800,"2015-08-25","KOIN"
250,250,230,250,572800,"2015-08-26","KOIN"
300,300,300,300,100,"2015-08-27","KOIN"
300,300,300,300,0,"2015-08-28","KOIN"
300,300,300,300,0,"2015-08-31","KOIN"
300,300,300,300,0,"2015-09-01","KOIN"
270,270,270,270,500,"2015-09-02","KOIN"
290,290,250,250,1500,"2015-09-03","KOIN"
290,290,250,280,642000,"2015-09-04","KOIN"
300,300,300,300,100,"2015-09-07","KOIN"
270,285,270,285,2200,"2015-09-08","KOIN"
285,285,285,285,400,"2015-09-09","KOIN"
285,285,285,285,0,"2015-09-10","KOIN"
270,290,270,289,900,"2015-09-11","KOIN"
289,289,289,289,0,"2015-09-14","KOIN"
289,289,289,289,0,"2015-09-15","KOIN"
290,290,290,290,14500,"2015-09-16","KOIN"
290,290,290,290,0,"2015-09-17","KOIN"
290,290,290,290,0,"2015-09-18","KOIN"
290,290,290,290,0,"2015-09-21","KOIN"
290,290,290,290,0,"2015-09-22","KOIN"
290,290,290,290,0,"2015-09-23","KOIN"
290,290,290,290,0,"2015-09-25","KOIN"
290,290,290,290,0,"2015-09-28","KOIN"
290,290,290,290,0,"2015-09-29","KOIN"
289,290,270,270,900,"2015-09-30","KOIN"
270,270,270,270,1700,"2015-10-01","KOIN"
270,270,270,270,0,"2015-10-02","KOIN"
290,290,290,290,603000,"2015-10-05","KOIN"
290,290,290,290,0,"2015-10-06","KOIN"
290,290,290,290,0,"2015-10-07","KOIN"
280,280,280,280,8e+05,"2015-10-08","KOIN"
280,280,280,280,2e+05,"2015-10-09","KOIN"
290,290,280,280,8000,"2015-10-12","KOIN"
290,290,290,290,4000,"2015-10-13","KOIN"
290,290,290,290,0,"2015-10-15","KOIN"
290,290,290,290,10000,"2015-10-16","KOIN"
280,280,280,280,200,"2015-10-19","KOIN"
280,280,280,280,0,"2015-10-20","KOIN"
280,280,280,280,0,"2015-10-21","KOIN"
280,280,280,280,0,"2015-10-22","KOIN"
280,280,280,280,0,"2015-10-23","KOIN"
280,280,280,280,0,"2015-10-26","KOIN"
280,280,280,280,0,"2015-10-27","KOIN"
260,280,260,279,2200,"2015-10-28","KOIN"
279,279,279,279,0,"2015-10-29","KOIN"
279,279,279,279,0,"2015-10-30","KOIN"
275,275,275,275,100,"2015-11-02","KOIN"
275,275,275,275,0,"2015-11-03","KOIN"
260,260,260,260,14000,"2015-11-04","KOIN"
260,260,260,260,0,"2015-11-05","KOIN"
260,260,260,260,0,"2015-11-06","KOIN"
260,260,260,260,0,"2015-11-09","KOIN"
260,260,260,260,0,"2015-11-10","KOIN"
260,260,260,260,0,"2015-11-11","KOIN"
260,260,260,260,0,"2015-11-12","KOIN"
260,260,260,260,0,"2015-11-13","KOIN"
260,260,260,260,0,"2015-11-16","KOIN"
260,260,260,260,0,"2015-11-17","KOIN"
260,260,260,260,0,"2015-11-18","KOIN"
260,260,260,260,0,"2015-11-19","KOIN"
260,260,260,260,0,"2015-11-20","KOIN"
260,260,260,260,0,"2015-11-23","KOIN"
290,290,290,290,200,"2015-11-24","KOIN"
290,290,290,290,0,"2015-11-25","KOIN"
290,290,290,290,0,"2015-11-26","KOIN"
290,290,290,290,0,"2015-11-27","KOIN"
290,290,290,290,0,"2015-11-30","KOIN"
290,290,290,290,0,"2015-12-01","KOIN"
290,290,290,290,100,"2015-12-02","KOIN"
290,290,290,290,0,"2015-12-03","KOIN"
290,290,290,290,0,"2015-12-04","KOIN"
290,290,290,290,0,"2015-12-07","KOIN"
290,290,290,290,0,"2015-12-08","KOIN"
290,290,290,290,0,"2015-12-09","KOIN"
290,290,290,290,0,"2015-12-10","KOIN"
290,290,290,290,0,"2015-12-11","KOIN"
290,290,290,290,0,"2015-12-14","KOIN"
290,290,290,290,0,"2015-12-15","KOIN"
290,290,290,290,0,"2015-12-16","KOIN"
290,290,290,290,0,"2015-12-17","KOIN"
290,290,290,290,0,"2015-12-18","KOIN"
290,290,290,290,0,"2015-12-21","KOIN"
290,290,290,290,0,"2015-12-22","KOIN"
290,290,290,290,0,"2015-12-23","KOIN"
290,290,290,290,0,"2015-12-28","KOIN"
290,290,290,290,0,"2015-12-29","KOIN"
290,290,290,290,100,"2015-12-30","KOIN"
290,290,290,290,0,"2016-01-04","KOIN"
290,290,290,290,0,"2016-01-05","KOIN"
290,290,290,290,0,"2016-01-06","KOIN"
290,290,290,290,0,"2016-01-07","KOIN"
289,290,289,290,205500,"2016-01-08","KOIN"
290,290,290,290,0,"2016-01-11","KOIN"
290,290,290,290,0,"2016-01-12","KOIN"
290,290,290,290,0,"2016-01-13","KOIN"
290,290,290,290,0,"2016-01-14","KOIN"
290,290,290,290,26500,"2016-01-15","KOIN"
290,290,290,290,0,"2016-01-18","KOIN"
290,290,290,290,0,"2016-01-19","KOIN"
290,290,290,290,0,"2016-01-20","KOIN"
290,290,290,290,0,"2016-01-21","KOIN"
290,290,290,290,0,"2016-01-22","KOIN"
290,290,290,290,0,"2016-01-25","KOIN"
290,290,290,290,0,"2016-01-26","KOIN"
290,290,290,290,0,"2016-01-27","KOIN"
290,290,290,290,0,"2016-01-28","KOIN"
290,290,290,290,0,"2016-01-29","KOIN"
290,290,290,290,0,"2016-02-01","KOIN"
290,290,290,290,0,"2016-02-02","KOIN"
275,290,275,290,400,"2016-02-03","KOIN"
290,290,290,290,0,"2016-02-04","KOIN"
290,290,290,290,0,"2016-02-05","KOIN"
290,290,290,290,0,"2016-02-09","KOIN"
290,290,290,290,0,"2016-02-10","KOIN"
290,290,290,290,0,"2016-02-11","KOIN"
290,290,290,290,0,"2016-02-12","KOIN"
290,290,290,290,0,"2016-02-15","KOIN"
290,290,290,290,0,"2016-02-16","KOIN"
290,290,290,290,0,"2016-02-17","KOIN"
290,290,290,290,0,"2016-02-18","KOIN"
290,290,290,290,0,"2016-02-19","KOIN"
290,290,290,290,100,"2016-02-22","KOIN"
290,290,290,290,800,"2016-02-23","KOIN"
290,290,290,290,0,"2016-02-24","KOIN"
290,290,290,290,0,"2016-02-25","KOIN"
290,290,290,290,0,"2016-02-26","KOIN"
290,290,290,290,0,"2016-02-29","KOIN"
290,290,290,290,0,"2016-03-01","KOIN"
290,290,290,290,0,"2016-03-02","KOIN"
290,290,290,290,0,"2016-03-03","KOIN"
290,290,290,290,0,"2016-03-04","KOIN"
290,290,290,290,0,"2016-03-07","KOIN"
289,290,289,290,27500,"2016-03-08","KOIN"
290,290,290,290,0,"2016-03-10","KOIN"
290,290,290,290,0,"2016-03-11","KOIN"
290,290,290,290,0,"2016-03-14","KOIN"
290,290,290,290,0,"2016-03-15","KOIN"
290,290,290,290,0,"2016-03-16","KOIN"
290,290,290,290,0,"2016-03-17","KOIN"
290,290,290,290,0,"2016-03-18","KOIN"
290,290,290,290,0,"2016-03-21","KOIN"
290,290,290,290,0,"2016-03-22","KOIN"
290,290,290,290,0,"2016-03-23","KOIN"
290,290,290,290,0,"2016-03-24","KOIN"
290,290,290,290,0,"2016-03-28","KOIN"
290,290,290,290,0,"2016-03-29","KOIN"
290,290,290,290,0,"2016-03-30","KOIN"
290,290,290,290,0,"2016-03-31","KOIN"
290,290,290,290,0,"2016-04-01","KOIN"
290,290,290,290,0,"2016-04-04","KOIN"
290,290,290,290,0,"2016-04-05","KOIN"
290,290,290,290,0,"2016-04-06","KOIN"
290,290,290,290,0,"2016-04-07","KOIN"
290,290,290,290,0,"2016-04-08","KOIN"
290,290,290,290,0,"2016-04-11","KOIN"
250,250,250,250,14900,"2016-04-12","KOIN"
250,250,250,250,0,"2016-04-13","KOIN"
250,250,250,250,0,"2016-04-14","KOIN"
250,250,250,250,0,"2016-04-15","KOIN"
250,250,250,250,0,"2016-04-18","KOIN"
250,250,250,250,0,"2016-04-19","KOIN"
280,280,276,276,3,"2016-04-20","KOIN"
300,300,300,300,200,"2016-04-21","KOIN"
300,300,300,300,0,"2016-04-22","KOIN"
300,320,270,270,112300,"2016-04-25","KOIN"
270,270,270,270,0,"2016-04-26","KOIN"
250,250,250,250,97700,"2016-04-27","KOIN"
250,250,250,250,0,"2016-04-28","KOIN"
250,250,250,250,0,"2016-04-29","KOIN"
250,250,250,250,0,"2016-05-02","KOIN"
230,250,230,250,242100,"2016-05-03","KOIN"
250,250,230,250,242100,"2016-05-04","KOIN"
250,250,250,250,0,"2016-05-09","KOIN"
250,250,250,250,0,"2016-05-10","KOIN"
250,250,250,250,0,"2016-05-11","KOIN"
250,250,250,250,0,"2016-05-12","KOIN"
250,250,250,250,0,"2016-05-13","KOIN"
250,250,250,250,0,"2016-05-16","KOIN"
250,250,250,250,0,"2016-05-17","KOIN"
250,250,250,250,0,"2016-05-18","KOIN"
250,250,250,250,0,"2016-05-19","KOIN"
250,250,250,250,0,"2016-05-20","KOIN"
250,250,250,250,0,"2016-05-23","KOIN"
250,250,250,250,0,"2016-05-24","KOIN"
230,242,230,242,300,"2016-05-25","KOIN"
242,242,242,242,0,"2016-05-26","KOIN"
242,242,242,242,0,"2016-05-27","KOIN"
242,242,242,242,0,"2016-05-30","KOIN"
242,242,242,242,0,"2016-05-31","KOIN"
242,242,242,242,0,"2016-06-01","KOIN"
242,242,242,242,0,"2016-06-02","KOIN"
242,242,242,242,0,"2016-06-03","KOIN"
230,230,230,230,100,"2016-06-06","KOIN"
230,230,230,230,600,"2016-06-07","KOIN"
246,246,246,246,100,"2016-06-08","KOIN"
246,246,246,246,0,"2016-06-09","KOIN"
246,246,246,246,0,"2016-06-10","KOIN"
246,248,230,248,300,"2016-06-13","KOIN"
230,230,230,230,200,"2016-06-14","KOIN"
230,230,230,230,100,"2016-06-15","KOIN"
240,240,240,240,57500,"2016-06-16","KOIN"
240,240,240,240,0,"2016-06-17","KOIN"
250,250,250,250,100,"2016-06-20","KOIN"
250,250,250,250,0,"2016-06-21","KOIN"
250,250,250,250,0,"2016-06-22","KOIN"
250,250,250,250,0,"2016-06-23","KOIN"
250,250,250,250,0,"2016-06-24","KOIN"
250,250,250,250,0,"2016-06-27","KOIN"
250,250,250,250,0,"2016-06-28","KOIN"
250,250,250,250,0,"2016-06-29","KOIN"
232,232,230,230,2800,"2016-06-30","KOIN"
230,230,230,230,0,"2016-07-01","KOIN"
230,230,230,230,0,"2016-07-11","KOIN"
230,230,230,230,38500,"2016-07-12","KOIN"
230,230,230,230,0,"2016-07-13","KOIN"
230,230,230,230,0,"2016-07-14","KOIN"
230,250,230,250,300,"2016-07-15","KOIN"
280,280,280,280,200,"2016-07-18","KOIN"
280,280,280,280,0,"2016-07-19","KOIN"
280,280,280,280,0,"2016-07-20","KOIN"
280,280,280,280,0,"2016-07-21","KOIN"
260,260,260,260,7900,"2016-07-22","KOIN"
260,260,260,260,100,"2016-07-25","KOIN"
260,260,250,250,300,"2016-07-26","KOIN"
250,250,250,250,100,"2016-07-27","KOIN"
250,250,250,250,0,"2016-07-28","KOIN"
250,250,250,250,0,"2016-07-29","KOIN"
250,250,250,250,0,"2016-08-01","KOIN"
250,250,250,250,0,"2016-08-02","KOIN"
250,250,250,250,0,"2016-08-03","KOIN"
230,250,230,230,547900,"2016-08-04","KOIN"
230,230,230,230,0,"2016-08-05","KOIN"
230,230,230,230,5000,"2016-08-08","KOIN"
250,250,230,248,30600,"2016-08-09","KOIN"
300,300,300,300,100,"2016-08-10","KOIN"
370,370,370,370,100,"2016-08-11","KOIN"
440,440,370,370,1100,"2016-08-12","KOIN"
370,370,370,370,0,"2016-08-15","KOIN"
370,370,370,370,0,"2016-08-16","KOIN"
370,370,370,370,0,"2016-08-18","KOIN"
370,370,370,370,0,"2016-08-19","KOIN"
370,370,370,370,0,"2016-08-22","KOIN"
370,370,370,370,0,"2016-08-23","KOIN"
370,370,370,370,0,"2016-08-24","KOIN"
370,370,370,370,0,"2016-08-25","KOIN"
370,370,370,370,0,"2016-08-26","KOIN"
370,370,370,370,0,"2016-08-29","KOIN"
350,350,350,350,100,"2016-08-30","KOIN"
350,350,350,350,0,"2016-08-31","KOIN"
350,350,326,326,200,"2016-09-01","KOIN"
326,326,326,326,0,"2016-09-02","KOIN"
326,326,326,326,0,"2016-09-05","KOIN"
326,326,326,326,0,"2016-09-06","KOIN"
326,326,326,326,0,"2016-09-07","KOIN"
326,326,326,326,9500,"2016-09-08","KOIN"
326,326,326,326,0,"2016-09-09","KOIN"
326,326,326,326,0,"2016-09-13","KOIN"
326,326,326,326,0,"2016-09-14","KOIN"
326,326,326,326,0,"2016-09-15","KOIN"
326,326,326,326,0,"2016-09-16","KOIN"
326,326,326,326,0,"2016-09-19","KOIN"
326,326,326,326,0,"2016-09-20","KOIN"
326,326,326,326,0,"2016-09-21","KOIN"
326,326,326,326,0,"2016-09-22","KOIN"
294,294,294,294,200,"2016-09-23","KOIN"
294,294,294,294,0,"2016-09-26","KOIN"
294,294,294,294,0,"2016-09-27","KOIN"
294,294,294,294,0,"2016-09-28","KOIN"
266,266,266,266,500,"2016-09-29","KOIN"
266,300,240,300,9400,"2016-09-30","KOIN"
300,300,300,300,0,"2016-10-03","KOIN"
300,300,300,300,0,"2016-10-04","KOIN"
300,300,300,300,0,"2016-10-05","KOIN"
300,300,300,300,0,"2016-10-06","KOIN"
300,300,300,300,0,"2016-10-07","KOIN"
300,300,300,300,0,"2016-10-10","KOIN"
300,300,270,270,1300,"2016-10-11","KOIN"
290,290,250,250,5800,"2016-10-12","KOIN"
234,234,234,234,200,"2016-10-13","KOIN"
234,288,234,288,100,"2016-10-14","KOIN"
350,350,262,262,3500,"2016-10-17","KOIN"
248,248,248,248,200,"2016-10-18","KOIN"
248,248,248,248,0,"2016-10-19","KOIN"
228,230,228,230,300,"2016-10-20","KOIN"
230,230,230,230,210100,"2016-10-21","KOIN"
230,230,230,230,200,"2016-10-24","KOIN"
230,230,230,230,0,"2016-10-25","KOIN"
220,222,220,220,279700,"2016-10-26","KOIN"
220,226,220,226,100200,"2016-10-27","KOIN"
226,226,226,226,0,"2016-10-28","KOIN"
226,226,226,226,0,"2016-10-31","KOIN"
226,226,226,226,100,"2016-11-01","KOIN"
226,226,226,226,0,"2016-11-02","KOIN"
226,226,226,226,0,"2016-11-03","KOIN"
226,226,226,226,0,"2016-11-04","KOIN"
226,226,226,226,0,"2016-11-07","KOIN"
226,226,226,226,0,"2016-11-08","KOIN"
226,226,226,226,0,"2016-11-09","KOIN"
226,226,226,226,0,"2016-11-10","KOIN"
226,226,226,226,0,"2016-11-11","KOIN"
226,226,226,226,0,"2016-11-14","KOIN"
226,226,226,226,0,"2016-11-15","KOIN"
226,230,226,230,200,"2016-11-16","KOIN"
230,230,230,230,0,"2016-11-17","KOIN"
230,230,230,230,0,"2016-11-18","KOIN"
230,230,230,230,0,"2016-11-21","KOIN"
230,230,230,230,0,"2016-11-22","KOIN"
230,230,230,230,0,"2016-11-23","KOIN"
230,230,230,230,0,"2016-11-24","KOIN"
230,230,230,230,0,"2016-11-25","KOIN"
230,230,230,230,0,"2016-11-28","KOIN"
230,230,230,230,0,"2016-11-29","KOIN"
230,230,230,230,0,"2016-11-30","KOIN"
230,286,230,250,19200,"2016-12-01","KOIN"
226,226,226,226,100,"2016-12-02","KOIN"
246,272,226,272,50100,"2016-12-05","KOIN"
338,338,290,290,500,"2016-12-06","KOIN"
360,360,262,288,9900,"2016-12-07","KOIN"
358,358,310,310,200,"2016-12-08","KOIN"
320,320,320,320,100,"2016-12-09","KOIN"
320,340,300,300,1100,"2016-12-13","KOIN"
320,370,320,320,1600,"2016-12-14","KOIN"
386,386,300,300,60300,"2016-12-15","KOIN"
300,300,300,300,0,"2016-12-16","KOIN"
300,300,300,300,200,"2016-12-19","KOIN"
300,318,270,300,8900,"2016-12-20","KOIN"
300,300,300,300,0,"2016-12-21","KOIN"
300,300,300,300,0,"2016-12-22","KOIN"
300,300,300,300,0,"2016-12-23","KOIN"
300,300,300,300,0,"2016-12-27","KOIN"
300,300,300,300,0,"2016-12-28","KOIN"
300,300,300,300,0,"2016-12-29","KOIN"
300,300,300,300,0,"2016-12-30","KOIN"
300,300,300,300,0,"2017-01-02","KOIN"
280,280,280,280,100,"2017-01-03","KOIN"
280,280,280,280,0,"2017-01-04","KOIN"
280,280,280,280,0,"2017-01-05","KOIN"
230,270,222,270,8400,"2017-01-06","KOIN"
270,300,210,300,21800,"2017-01-09","KOIN"
300,300,280,280,100,"2017-01-10","KOIN"
280,280,212,212,100,"2017-01-11","KOIN"
212,212,212,212,0,"2017-01-12","KOIN"
212,212,212,212,0,"2017-01-13","KOIN"
212,212,212,212,0,"2017-01-16","KOIN"
212,220,212,220,1e+05,"2017-01-17","KOIN"
220,230,220,230,900,"2017-01-18","KOIN"
230,230,230,230,0,"2017-01-19","KOIN"
230,230,230,230,400,"2017-01-20","KOIN"
230,230,230,230,0,"2017-01-23","KOIN"
250,250,250,250,5200,"2017-01-24","KOIN"
290,290,260,288,5600,"2017-01-25","KOIN"
288,288,288,288,0,"2017-01-26","KOIN"
310,310,290,290,500,"2017-01-27","KOIN"
290,290,290,290,0,"2017-01-30","KOIN"
310,310,310,310,600,"2017-01-31","KOIN"
310,310,310,310,100,"2017-02-01","KOIN"
310,310,310,310,0,"2017-02-02","KOIN"
310,310,310,310,0,"2017-02-03","KOIN"
290,298,240,298,5300,"2017-02-06","KOIN"
370,370,330,330,2100,"2017-02-07","KOIN"
340,340,250,310,400,"2017-02-08","KOIN"
310,330,242,252,27000,"2017-02-09","KOIN"
252,270,240,270,9100,"2017-02-10","KOIN"
270,330,270,330,100,"2017-02-13","KOIN"
330,350,330,350,100,"2017-02-14","KOIN"
350,350,350,350,0,"2017-02-15","KOIN"
350,370,350,370,100,"2017-02-16","KOIN"
370,390,370,390,100,"2017-02-17","KOIN"
390,390,390,390,0,"2017-02-20","KOIN"
390,390,350,390,102800,"2017-02-21","KOIN"
368,368,294,318,10200,"2017-02-22","KOIN"
246,320,246,320,62400,"2017-02-23","KOIN"
250,250,250,250,5100,"2017-02-24","KOIN"
230,310,230,300,1200,"2017-02-27","KOIN"
300,370,300,330,6500,"2017-02-28","KOIN"
330,330,330,330,0,"2017-03-01","KOIN"
330,330,330,330,0,"2017-03-02","KOIN"
326,326,326,326,100,"2017-03-03","KOIN"
246,320,246,318,18700,"2017-03-06","KOIN"
250,250,250,250,100,"2017-03-07","KOIN"
250,270,240,270,21700,"2017-03-08","KOIN"
288,320,288,288,2800,"2017-03-09","KOIN"
320,320,310,316,3000,"2017-03-10","KOIN"
316,316,316,316,3000,"2017-03-13","KOIN"
320,336,320,320,200,"2017-03-14","KOIN"
320,320,320,320,100,"2017-03-15","KOIN"
320,320,320,320,0,"2017-03-16","KOIN"
320,320,320,320,0,"2017-03-17","KOIN"
320,340,320,340,100,"2017-03-20","KOIN"
370,370,340,340,600,"2017-03-21","KOIN"
340,340,338,338,200,"2017-03-22","KOIN"
338,338,338,338,0,"2017-03-23","KOIN"
338,338,338,338,100,"2017-03-24","KOIN"
360,370,360,360,200,"2017-03-27","KOIN"
370,370,370,370,100,"2017-03-29","KOIN"
340,340,340,340,100,"2017-03-30","KOIN"
340,340,340,340,0,"2017-03-31","KOIN"
340,340,340,340,0,"2017-04-03","KOIN"
340,340,340,340,0,"2017-04-04","KOIN"
340,340,340,340,0,"2017-04-05","KOIN"
260,300,256,276,30300,"2017-04-06","KOIN"
276,300,244,300,27200,"2017-04-07","KOIN"
300,370,230,300,46800,"2017-04-10","KOIN"
300,300,232,300,15200,"2017-04-11","KOIN"
240,326,240,326,61200,"2017-04-12","KOIN"
326,370,270,330,27000,"2017-04-13","KOIN"
330,330,250,330,100100,"2017-04-17","KOIN"
328,328,328,328,5000,"2017-04-18","KOIN"
328,328,328,328,0,"2017-04-19","KOIN"
328,328,246,298,304000,"2017-04-20","KOIN"
300,300,274,300,1600,"2017-04-21","KOIN"
300,300,262,300,166300,"2017-04-25","KOIN"
300,300,300,300,0,"2017-04-26","KOIN"
300,300,300,300,0,"2017-04-27","KOIN"
300,300,300,300,0,"2017-04-28","KOIN"
300,300,300,300,0,"2017-05-02","KOIN"
300,300,300,300,0,"2017-05-03","KOIN"
280,280,262,272,9000,"2017-05-04","KOIN"
278,278,278,278,100,"2017-05-05","KOIN"
288,288,288,288,900,"2017-05-08","KOIN"
288,288,288,288,0,"2017-05-09","KOIN"
288,288,288,288,0,"2017-05-10","KOIN"
288,288,288,288,0,"2017-05-12","KOIN"
290,300,290,290,26100,"2017-05-15","KOIN"
290,290,290,290,0,"2017-05-16","KOIN"
290,300,280,300,10500,"2017-05-17","KOIN"
300,300,300,300,0,"2017-05-18","KOIN"
300,300,300,300,0,"2017-05-19","KOIN"
310,310,310,310,60000,"2017-05-22","KOIN"
310,310,310,310,0,"2017-05-23","KOIN"
310,310,310,310,0,"2017-05-24","KOIN"
310,310,310,310,0,"2017-05-26","KOIN"
310,310,290,310,60300,"2017-05-29","KOIN"
310,310,310,310,0,"2017-05-30","KOIN"
310,310,310,310,0,"2017-05-31","KOIN"
310,310,310,310,0,"2017-06-01","KOIN"
310,310,310,310,0,"2017-06-02","KOIN"
300,310,280,310,107000,"2017-06-05","KOIN"
310,310,310,310,0,"2017-06-06","KOIN"
310,310,310,310,0,"2017-06-07","KOIN"
310,310,310,310,0,"2017-06-08","KOIN"
310,310,310,310,0,"2017-06-09","KOIN"
306,310,306,310,13700,"2017-06-12","KOIN"
310,310,310,310,0,"2017-06-13","KOIN"
300,300,300,300,36900,"2017-06-14","KOIN"
300,300,300,300,8800,"2017-06-15","KOIN"
300,300,300,300,0,"2017-06-16","KOIN"
300,300,300,300,0,"2017-06-19","KOIN"
300,300,300,300,0,"2017-06-20","KOIN"
300,300,300,300,0,"2017-06-21","KOIN"
300,300,300,300,0,"2017-06-22","KOIN"
300,300,300,300,0,"2017-06-23","KOIN"
300,300,300,300,0,"2017-06-26","KOIN"
300,300,300,300,0,"2017-06-27","KOIN"
300,300,300,300,0,"2017-06-28","KOIN"
300,300,300,300,0,"2017-06-29","KOIN"
300,300,300,300,0,"2017-06-30","KOIN"
300,300,300,300,0,"2017-07-03","KOIN"
300,300,300,300,0,"2017-07-04","KOIN"
300,300,300,300,0,"2017-07-05","KOIN"
280,300,250,300,468700,"2017-07-06","KOIN"
226,296,226,296,130300,"2017-07-07","KOIN"
296,296,296,296,0,"2017-07-10","KOIN"
276,298,276,298,10200,"2017-07-11","KOIN"
300,300,300,300,12000,"2017-07-12","KOIN"
300,300,300,300,25000,"2017-07-13","KOIN"
266,300,266,300,30100,"2017-07-14","KOIN"
240,300,240,300,10100,"2017-07-17","KOIN"
300,300,300,300,0,"2017-07-18","KOIN"
260,300,260,300,83600,"2017-07-19","KOIN"
254,286,254,286,15100,"2017-07-20","KOIN"
348,348,264,340,26400,"2017-07-21","KOIN"
282,340,282,340,58600,"2017-07-24","KOIN"
320,320,286,320,186200,"2017-07-25","KOIN"
286,320,286,320,191800,"2017-07-26","KOIN"
320,320,288,300,110900,"2017-07-27","KOIN"
288,300,288,300,30700,"2017-07-28","KOIN"
284,300,284,300,30200,"2017-07-31","KOIN"
284,300,284,300,51500,"2017-08-01","KOIN"
298,298,286,298,41500,"2017-08-02","KOIN"
286,300,250,300,69800,"2017-08-03","KOIN"
298,300,298,300,20300,"2017-08-04","KOIN"
298,300,282,300,19400,"2017-08-07","KOIN"
300,300,300,300,0,"2017-08-08","KOIN"
282,298,282,298,20200,"2017-08-09","KOIN"
282,298,282,298,3100,"2017-08-10","KOIN"
282,296,264,294,25200,"2017-08-11","KOIN"
246,296,246,296,11800,"2017-08-14","KOIN"
296,296,296,296,0,"2017-08-15","KOIN"
250,300,250,300,15100,"2017-08-16","KOIN"
300,300,300,300,0,"2017-08-17","KOIN"
300,300,300,300,0,"2017-08-18","KOIN"
284,300,266,300,49500,"2017-08-21","KOIN"
298,298,298,298,1300,"2017-08-22","KOIN"
298,300,284,300,20500,"2017-08-23","KOIN"
298,300,298,300,10300,"2017-08-24","KOIN"
310,310,310,310,60000,"2017-08-25","KOIN"
300,310,282,298,7600,"2017-08-28","KOIN"
300,300,300,300,20000,"2017-08-29","KOIN"
300,300,300,300,20000,"2017-08-30","KOIN"
300,300,300,300,6000,"2017-08-31","KOIN"
300,300,300,300,0,"2017-09-01","KOIN"
300,300,300,300,20000,"2017-09-04","KOIN"
300,300,300,300,0,"2017-09-05","KOIN"
300,300,300,300,0,"2017-09-06","KOIN"
240,300,240,300,20100,"2017-09-07","KOIN"
300,300,300,300,0,"2017-09-08","KOIN"
284,300,284,300,15100,"2017-09-11","KOIN"
300,300,300,300,0,"2017-09-12","KOIN"
282,300,282,300,10800,"2017-09-13","KOIN"
300,300,300,300,0,"2017-09-14","KOIN"
300,300,300,300,0,"2017-09-15","KOIN"
300,300,300,300,0,"2017-09-18","KOIN"
296,300,296,300,20100,"2017-09-19","KOIN"
300,300,300,300,0,"2017-09-20","KOIN"
300,300,300,300,0,"2017-09-21","KOIN"
300,300,300,300,10000,"2017-09-22","KOIN"
300,300,300,300,0,"2017-09-25","KOIN"
300,300,300,300,0,"2017-09-26","KOIN"
300,300,300,300,0,"2017-09-27","KOIN"
296,296,296,296,10000,"2017-09-28","KOIN"
296,296,296,296,20000,"2017-09-29","KOIN"
296,296,296,296,10000,"2017-10-02","KOIN"
296,296,296,296,0,"2017-10-03","KOIN"
292,292,292,292,5100,"2017-10-04","KOIN"
292,300,290,300,10300,"2017-10-05","KOIN"
300,300,300,300,0,"2017-10-06","KOIN"
288,296,288,296,20100,"2017-10-09","KOIN"
300,300,300,300,20000,"2017-10-10","KOIN"
296,296,296,296,10100,"2017-10-11","KOIN"
296,296,296,296,20000,"2017-10-12","KOIN"
296,296,296,296,10000,"2017-10-13","KOIN"
294,294,294,294,10000,"2017-10-16","KOIN"
298,298,296,296,10100,"2017-10-17","KOIN"
282,294,282,294,15100,"2017-10-18","KOIN"
294,294,294,294,15100,"2017-10-19","KOIN"
292,292,292,292,10000,"2017-10-20","KOIN"
292,292,292,292,10400,"2017-10-23","KOIN"
294,294,294,294,10000,"2017-10-24","KOIN"
260,294,260,294,30100,"2017-10-25","KOIN"
294,294,294,294,10000,"2017-10-26","KOIN"
294,294,294,294,10000,"2017-10-27","KOIN"
296,296,296,296,10000,"2017-10-30","KOIN"
296,296,296,296,0,"2017-10-31","KOIN"
294,294,294,294,10000,"2017-11-01","KOIN"
294,294,294,294,5000,"2017-11-02","KOIN"
292,292,292,292,10000,"2017-11-03","KOIN"
292,294,292,294,10100,"2017-11-06","KOIN"
296,296,296,296,10000,"2017-11-07","KOIN"
296,296,296,296,10000,"2017-11-08","KOIN"
296,296,296,296,10000,"2017-11-09","KOIN"
296,296,296,296,0,"2017-11-10","KOIN"
292,292,292,292,10000,"2017-11-13","KOIN"
296,296,296,296,10000,"2017-11-14","KOIN"
296,296,296,296,10000,"2017-11-15","KOIN"
298,298,298,298,20000,"2017-11-16","KOIN"
298,298,298,298,0,"2017-11-17","KOIN"
298,298,298,298,5000,"2017-11-20","KOIN"
298,298,298,298,0,"2017-11-21","KOIN"
298,298,298,298,0,"2017-11-22","KOIN"
298,298,298,298,0,"2017-11-23","KOIN"
298,298,298,298,0,"2017-11-24","KOIN"
298,298,298,298,0,"2017-11-27","KOIN"
296,296,296,296,400,"2017-11-28","KOIN"
296,296,296,296,0,"2017-11-29","KOIN"
296,296,296,296,0,"2017-11-30","KOIN"
296,296,296,296,0,"2017-12-01","KOIN"
298,298,298,298,10000,"2017-12-04","KOIN"
298,298,298,298,0,"2017-12-05","KOIN"
298,298,298,298,0,"2017-12-06","KOIN"
296,296,296,296,100,"2017-12-07","KOIN"
296,296,296,296,0,"2017-12-08","KOIN"
296,296,296,296,0,"2017-12-11","KOIN"
296,296,296,296,0,"2017-12-12","KOIN"
296,296,296,296,0,"2017-12-13","KOIN"
296,296,296,296,0,"2017-12-14","KOIN"
296,296,296,296,0,"2017-12-15","KOIN"
296,296,296,296,0,"2017-12-18","KOIN"
296,296,296,296,0,"2017-12-19","KOIN"
296,296,296,296,0,"2017-12-20","KOIN"
296,296,296,296,0,"2017-12-21","KOIN"
296,296,296,296,0,"2017-12-22","KOIN"
296,296,296,296,0,"2017-12-25","KOIN"
296,296,296,296,0,"2017-12-26","KOIN"
296,296,296,296,0,"2017-12-27","KOIN"
244,298,244,298,10100,"2017-12-28","KOIN"
298,298,298,298,0,"2017-12-29","KOIN"
298,298,298,298,0,"2018-01-01","KOIN"
298,298,298,298,0,"2018-01-02","KOIN"
298,298,298,298,0,"2018-01-03","KOIN"
298,298,298,298,0,"2018-01-04","KOIN"
298,298,298,298,0,"2018-01-05","KOIN"
298,298,298,298,0,"2018-01-08","KOIN"
298,298,298,298,0,"2018-01-09","KOIN"
298,298,298,298,0,"2018-01-10","KOIN"
298,298,298,298,0,"2018-01-11","KOIN"
298,298,298,298,10000,"2018-01-12","KOIN"
298,298,298,298,0,"2018-01-15","KOIN"
298,298,298,298,0,"2018-01-16","KOIN"
298,298,298,298,0,"2018-01-17","KOIN"
298,298,298,298,0,"2018-01-18","KOIN"
298,298,298,298,0,"2018-01-19","KOIN"
298,298,298,298,0,"2018-01-22","KOIN"
298,298,298,298,0,"2018-01-23","KOIN"
298,298,298,298,0,"2018-01-24","KOIN"
296,296,296,296,1000,"2018-01-25","KOIN"
296,296,296,296,10000,"2018-01-26","KOIN"
296,296,296,296,0,"2018-01-29","KOIN"
296,296,296,296,0,"2018-01-30","KOIN"
296,296,296,296,0,"2018-01-31","KOIN"
296,296,296,296,5000,"2018-02-01","KOIN"
296,296,296,296,0,"2018-02-02","KOIN"
298,298,296,296,20200,"2018-02-05","KOIN"
296,296,296,296,0,"2018-02-06","KOIN"
296,296,296,296,0,"2018-02-07","KOIN"
298,298,298,298,10000,"2018-02-08","KOIN"
298,298,298,298,0,"2018-02-09","KOIN"
298,298,298,298,0,"2018-02-12","KOIN"
298,298,298,298,0,"2018-02-13","KOIN"
298,298,298,298,5000,"2018-02-14","KOIN"
298,298,298,298,0,"2018-02-15","KOIN"
298,298,298,298,0,"2018-02-16","KOIN"
298,298,298,298,0,"2018-02-19","KOIN"
298,298,298,298,0,"2018-02-20","KOIN"
298,298,298,298,0,"2018-02-21","KOIN"
298,298,298,298,0,"2018-02-22","KOIN"
298,298,298,298,0,"2018-02-23","KOIN"
298,298,298,298,2000,"2018-02-26","KOIN"
298,298,298,298,0,"2018-02-27","KOIN"
298,298,298,298,0,"2018-02-28","KOIN"
298,298,298,298,0,"2018-03-01","KOIN"
298,298,298,298,0,"2018-03-02","KOIN"
298,298,298,298,0,"2018-03-05","KOIN"
298,298,298,298,100,"2018-03-06","KOIN"
298,298,298,298,10000,"2018-03-07","KOIN"
298,298,298,298,0,"2018-03-08","KOIN"
298,298,298,298,0,"2018-03-09","KOIN"
298,298,298,298,0,"2018-03-12","KOIN"
298,298,298,298,0,"2018-03-13","KOIN"
298,298,298,298,10000,"2018-03-14","KOIN"
298,298,298,298,10000,"2018-03-15","KOIN"
298,298,298,298,0,"2018-03-16","KOIN"
298,298,298,298,0,"2018-03-19","KOIN"
298,298,298,298,0,"2018-03-20","KOIN"
298,298,298,298,0,"2018-03-21","KOIN"
298,298,298,298,10000,"2018-03-22","KOIN"
298,298,298,298,0,"2018-03-23","KOIN"
298,298,298,298,0,"2018-03-26","KOIN"
298,298,298,298,0,"2018-03-27","KOIN"
298,298,298,298,0,"2018-03-28","KOIN"
298,298,298,298,0,"2018-03-29","KOIN"
298,298,298,298,0,"2018-03-30","KOIN"
298,298,298,298,0,"2018-04-02","KOIN"
298,298,298,298,0,"2018-04-03","KOIN"
298,298,240,298,6600,"2018-04-04","KOIN"
298,298,298,298,0,"2018-04-05","KOIN"
298,298,298,298,0,"2018-04-06","KOIN"
298,298,298,298,0,"2018-04-09","KOIN"
298,298,242,298,11200,"2018-04-10","KOIN"
298,298,298,298,0,"2018-04-11","KOIN"
298,298,298,298,0,"2018-04-12","KOIN"
298,298,298,298,0,"2018-04-13","KOIN"
298,298,298,298,0,"2018-04-16","KOIN"
298,298,298,298,0,"2018-04-17","KOIN"
240,294,240,294,600,"2018-04-18","KOIN"
294,294,294,294,0,"2018-04-19","KOIN"
294,294,294,294,0,"2018-04-20","KOIN"
294,294,294,294,0,"2018-04-23","KOIN"
294,294,294,294,0,"2018-04-24","KOIN"
294,294,294,294,0,"2018-04-25","KOIN"
294,294,294,294,0,"2018-04-26","KOIN"
294,294,294,294,0,"2018-04-27","KOIN"
294,294,294,294,0,"2018-04-30","KOIN"
294,294,294,294,0,"2018-05-01","KOIN"
266,296,266,296,200,"2018-05-02","KOIN"
296,296,296,296,0,"2018-05-03","KOIN"
290,290,290,290,100,"2018-05-04","KOIN"
290,290,290,290,0,"2018-05-07","KOIN"
290,290,290,290,0,"2018-05-08","KOIN"
290,290,290,290,100,"2018-05-09","KOIN"
290,290,290,290,0,"2018-05-10","KOIN"
290,290,290,290,0,"2018-05-11","KOIN"
290,290,290,290,0,"2018-05-14","KOIN"
290,290,290,290,0,"2018-05-15","KOIN"
290,290,290,290,0,"2018-05-16","KOIN"
290,290,290,290,0,"2018-05-17","KOIN"
230,230,230,230,100,"2018-05-18","KOIN"
230,230,230,230,100,"2018-05-21","KOIN"
254,254,250,250,600,"2018-05-22","KOIN"
250,250,250,250,0,"2018-05-23","KOIN"
250,250,250,250,0,"2018-05-24","KOIN"
232,246,232,246,200,"2018-05-25","KOIN"
246,246,246,246,0,"2018-05-28","KOIN"
246,246,246,246,0,"2018-05-29","KOIN"
246,246,246,246,0,"2018-05-30","KOIN"
246,246,246,246,0,"2018-05-31","KOIN"
246,246,246,246,0,"2018-06-01","KOIN"
246,246,246,246,0,"2018-06-04","KOIN"
246,246,246,246,0,"2018-06-05","KOIN"
246,246,246,246,0,"2018-06-06","KOIN"
246,246,246,246,0,"2018-06-07","KOIN"
246,246,246,246,0,"2018-06-08","KOIN"
246,246,246,246,0,"2018-06-11","KOIN"
246,246,246,246,0,"2018-06-12","KOIN"
246,246,246,246,0,"2018-06-13","KOIN"
246,246,246,246,0,"2018-06-14","KOIN"
246,246,246,246,0,"2018-06-15","KOIN"
246,246,246,246,0,"2018-06-18","KOIN"
246,246,246,246,0,"2018-06-19","KOIN"
246,246,246,246,0,"2018-06-20","KOIN"
246,246,246,246,0,"2018-06-21","KOIN"
246,246,246,246,0,"2018-06-22","KOIN"
246,246,246,246,0,"2018-06-25","KOIN"
250,250,250,250,700,"2018-06-26","KOIN"
250,250,250,250,0,"2018-06-27","KOIN"
250,250,250,250,0,"2018-06-28","KOIN"
250,250,250,250,0,"2018-06-29","KOIN"
250,250,250,250,0,"2018-07-02","KOIN"
232,232,232,232,100,"2018-07-03","KOIN"
232,232,232,232,0,"2018-07-04","KOIN"
232,232,232,232,0,"2018-07-05","KOIN"
232,232,232,232,0,"2018-07-06","KOIN"
232,232,232,232,0,"2018-07-09","KOIN"
232,232,232,232,0,"2018-07-10","KOIN"
232,232,232,232,0,"2018-07-11","KOIN"
232,232,232,232,0,"2018-07-12","KOIN"
232,232,232,232,0,"2018-07-13","KOIN"
232,232,232,232,0,"2018-07-16","KOIN"
232,232,232,232,0,"2018-07-17","KOIN"
232,232,232,232,0,"2018-07-18","KOIN"
232,232,232,232,0,"2018-07-19","KOIN"
232,232,232,232,0,"2018-07-20","KOIN"
232,232,232,232,0,"2018-07-23","KOIN"
232,232,232,232,0,"2018-07-24","KOIN"
232,232,232,232,0,"2018-07-25","KOIN"
232,232,232,232,0,"2018-07-26","KOIN"
232,232,232,232,0,"2018-07-27","KOIN"
232,232,232,232,0,"2018-07-30","KOIN"
232,232,232,232,0,"2018-07-31","KOIN"
232,232,232,232,0,"2018-08-01","KOIN"
232,232,232,232,0,"2018-08-02","KOIN"
232,232,232,232,0,"2018-08-03","KOIN"
232,232,232,232,0,"2018-08-06","KOIN"
232,232,232,232,0,"2018-08-07","KOIN"
232,232,232,232,0,"2018-08-08","KOIN"
232,232,232,232,0,"2018-08-09","KOIN"
232,232,232,232,0,"2018-08-10","KOIN"
232,232,232,232,0,"2018-08-13","KOIN"
232,232,232,232,0,"2018-08-14","KOIN"
232,232,232,232,0,"2018-08-15","KOIN"
232,232,232,232,0,"2018-08-16","KOIN"
232,232,232,232,0,"2018-08-17","KOIN"
232,232,232,232,0,"2018-08-20","KOIN"
232,232,232,232,0,"2018-08-21","KOIN"
232,232,232,232,0,"2018-08-22","KOIN"
232,232,232,232,0,"2018-08-23","KOIN"
232,232,232,232,0,"2018-08-24","KOIN"
232,232,232,232,0,"2018-08-27","KOIN"
232,232,232,232,0,"2018-08-28","KOIN"
232,232,232,232,0,"2018-08-29","KOIN"
232,232,232,232,0,"2018-08-30","KOIN"
232,232,232,232,0,"2018-08-31","KOIN"
232,232,232,232,0,"2018-09-03","KOIN"
232,232,232,232,0,"2018-09-04","KOIN"
232,232,232,232,0,"2018-09-05","KOIN"
232,232,232,232,0,"2018-09-06","KOIN"
232,232,232,232,0,"2018-09-07","KOIN"
232,232,232,232,0,"2018-09-10","KOIN"
232,232,232,232,0,"2018-09-11","KOIN"
232,232,232,232,0,"2018-09-12","KOIN"
232,232,232,232,0,"2018-09-13","KOIN"
232,232,232,232,0,"2018-09-14","KOIN"
232,232,232,232,0,"2018-09-17","KOIN"
232,232,232,232,0,"2018-09-18","KOIN"
232,232,232,232,0,"2018-09-19","KOIN"
232,232,232,232,0,"2018-09-20","KOIN"
232,232,232,232,0,"2018-09-21","KOIN"
232,232,232,232,0,"2018-09-24","KOIN"
232,232,232,232,0,"2018-09-25","KOIN"
232,232,232,232,0,"2018-09-26","KOIN"
232,232,232,232,0,"2018-09-27","KOIN"
232,232,232,232,0,"2018-09-28","KOIN"
232,232,232,232,0,"2018-10-01","KOIN"
232,232,232,232,0,"2018-10-02","KOIN"
232,232,232,232,0,"2018-10-03","KOIN"
232,232,232,232,0,"2018-10-04","KOIN"
232,232,232,232,0,"2018-10-05","KOIN"
232,232,232,232,0,"2018-10-08","KOIN"
232,232,232,232,0,"2018-10-09","KOIN"
232,232,232,232,0,"2018-10-10","KOIN"
232,232,232,232,0,"2018-10-11","KOIN"
232,232,232,232,0,"2018-10-12","KOIN"
232,232,232,232,0,"2018-10-15","KOIN"
232,232,232,232,0,"2018-10-16","KOIN"
232,232,232,232,0,"2018-10-17","KOIN"
232,232,232,232,0,"2018-10-18","KOIN"
232,232,232,232,0,"2018-10-19","KOIN"
232,232,232,232,0,"2018-10-22","KOIN"
232,232,232,232,0,"2018-10-23","KOIN"
232,232,232,232,0,"2018-10-24","KOIN"
232,232,232,232,0,"2018-10-25","KOIN"
232,232,232,232,0,"2018-10-26","KOIN"
232,232,232,232,0,"2018-10-29","KOIN"
174,232,174,232,700,"2018-10-30","KOIN"
232,232,232,232,0,"2018-10-31","KOIN"
232,232,232,232,0,"2018-11-01","KOIN"
232,232,232,232,0,"2018-11-02","KOIN"
232,232,232,232,0,"2018-11-05","KOIN"
232,232,232,232,0,"2018-11-06","KOIN"
232,232,232,232,0,"2018-11-07","KOIN"
232,232,232,232,0,"2018-11-08","KOIN"
232,232,232,232,0,"2018-11-09","KOIN"
232,232,232,232,0,"2018-11-12","KOIN"
232,232,232,232,0,"2018-11-13","KOIN"
232,232,232,232,0,"2018-11-14","KOIN"
232,232,232,232,0,"2018-11-15","KOIN"
232,232,232,232,0,"2018-11-16","KOIN"
232,232,232,232,0,"2018-11-19","KOIN"
232,232,232,232,0,"2018-11-20","KOIN"
232,232,232,232,0,"2018-11-21","KOIN"
232,232,232,232,0,"2018-11-22","KOIN"
232,232,232,232,0,"2018-11-23","KOIN"
232,232,232,232,100,"2018-11-26","KOIN"
232,232,232,232,0,"2018-11-27","KOIN"
232,232,232,232,0,"2018-11-28","KOIN"
232,232,232,232,0,"2018-11-29","KOIN"
232,232,232,232,0,"2018-11-30","KOIN"
232,232,232,232,0,"2018-12-03","KOIN"
232,232,232,232,0,"2018-12-04","KOIN"
232,232,232,232,0,"2018-12-05","KOIN"
232,232,232,232,0,"2018-12-06","KOIN"
232,232,232,232,0,"2018-12-07","KOIN"
232,232,232,232,0,"2018-12-10","KOIN"
232,232,232,232,0,"2018-12-11","KOIN"
232,232,232,232,0,"2018-12-12","KOIN"
232,232,232,232,0,"2018-12-13","KOIN"
232,232,232,232,0,"2018-12-14","KOIN"
232,232,232,232,0,"2018-12-17","KOIN"
232,232,232,232,0,"2018-12-18","KOIN"
232,232,232,232,0,"2018-12-19","KOIN"
232,232,232,232,0,"2018-12-20","KOIN"
232,232,232,232,0,"2018-12-21","KOIN"
232,232,232,232,0,"2018-12-24","KOIN"
232,232,232,232,0,"2018-12-25","KOIN"
232,232,232,232,0,"2018-12-26","KOIN"
232,232,232,232,0,"2018-12-27","KOIN"
232,232,232,232,0,"2018-12-28","KOIN"
232,232,232,232,0,"2018-12-31","KOIN"
232,232,232,232,0,"2019-01-01","KOIN"
232,232,232,232,0,"2019-01-02","KOIN"
232,232,232,232,0,"2019-01-03","KOIN"
232,232,232,232,0,"2019-01-04","KOIN"
232,232,232,232,0,"2019-01-07","KOIN"
232,232,232,232,0,"2019-01-08","KOIN"
232,232,232,232,0,"2019-01-09","KOIN"
232,232,232,232,0,"2019-01-10","KOIN"
232,232,232,232,0,"2019-01-11","KOIN"
232,232,232,232,0,"2019-01-14","KOIN"
232,232,232,232,0,"2019-01-15","KOIN"
232,232,232,232,0,"2019-01-16","KOIN"
232,232,232,232,0,"2019-01-17","KOIN"
232,232,232,232,0,"2019-01-18","KOIN"
232,232,232,232,0,"2019-01-21","KOIN"
232,232,232,232,0,"2019-01-22","KOIN"
232,232,232,232,0,"2019-01-23","KOIN"
232,232,232,232,0,"2019-01-24","KOIN"
232,232,182,197,3000,"2019-01-25","KOIN"
197,197,197,197,0,"2019-01-28","KOIN"
197,197,197,197,0,"2019-01-29","KOIN"
202,252,179,252,700,"2019-01-30","KOIN"
252,252,252,252,0,"2019-01-31","KOIN"
252,252,252,252,0,"2019-02-01","KOIN"
252,252,252,252,0,"2019-02-04","KOIN"
252,252,252,252,0,"2019-02-05","KOIN"
252,252,252,252,0,"2019-02-06","KOIN"
252,252,252,252,0,"2019-02-07","KOIN"
252,252,252,252,0,"2019-02-08","KOIN"
220,260,218,220,19300,"2019-02-11","KOIN"
272,272,218,218,1200,"2019-02-12","KOIN"
234,270,200,270,6800,"2019-02-13","KOIN"
250,270,210,268,1800,"2019-02-14","KOIN"
268,268,268,268,0,"2019-02-15","KOIN"
332,332,204,318,20600,"2019-02-18","KOIN"
318,318,318,318,0,"2019-02-19","KOIN"
320,320,290,302,12000,"2019-02-20","KOIN"
306,320,230,302,4800,"2019-02-21","KOIN"
282,282,234,272,10900,"2019-02-22","KOIN"
338,338,336,336,4500,"2019-02-25","KOIN"
254,300,254,300,10400,"2019-02-26","KOIN"
300,300,300,300,0,"2019-02-27","KOIN"
252,276,252,266,65700,"2019-02-28","KOIN"
266,266,266,266,0,"2019-03-01","KOIN"
196,318,196,300,4400,"2019-03-04","KOIN"
300,308,228,308,12600,"2019-03-05","KOIN"
330,330,236,278,20100,"2019-03-06","KOIN"
278,278,278,278,0,"2019-03-07","KOIN"
302,302,270,286,22800,"2019-03-08","KOIN"
330,330,220,294,76400,"2019-03-11","KOIN"
330,330,226,286,18400,"2019-03-12","KOIN"
322,322,234,264,14800,"2019-03-13","KOIN"
264,264,264,264,0,"2019-03-14","KOIN"
288,330,230,248,28800,"2019-03-15","KOIN"
258,320,230,268,34000,"2019-03-18","KOIN"
290,290,242,242,1900,"2019-03-19","KOIN"
260,282,246,250,16300,"2019-03-20","KOIN"
252,288,252,278,3500,"2019-03-21","KOIN"
288,288,254,272,3700,"2019-03-22","KOIN"
266,266,230,240,12900,"2019-03-25","KOIN"
258,292,228,240,5900,"2019-03-26","KOIN"
240,240,240,240,0,"2019-03-27","KOIN"
240,240,226,226,5200,"2019-03-28","KOIN"
226,226,226,226,900,"2019-03-29","KOIN"
180,218,176,210,34000,"2019-04-01","KOIN"
210,246,184,210,3700,"2019-04-02","KOIN"
210,210,210,210,0,"2019-04-03","KOIN"
210,210,210,210,0,"2019-04-04","KOIN"
210,210,210,210,1200,"2019-04-05","KOIN"
240,240,228,228,200,"2019-04-08","KOIN"
228,228,228,228,0,"2019-04-09","KOIN"
190,220,190,220,300,"2019-04-10","KOIN"
206,206,206,206,400,"2019-04-11","KOIN"
206,216,206,216,6200,"2019-04-12","KOIN"
190,200,190,200,8300,"2019-04-15","KOIN"
200,244,200,226,26500,"2019-04-16","KOIN"
226,226,226,226,0,"2019-04-17","KOIN"
224,224,204,204,5500,"2019-04-18","KOIN"
204,204,204,204,0,"2019-04-19","KOIN"
204,214,200,214,2200,"2019-04-22","KOIN"
210,242,210,224,8200,"2019-04-23","KOIN"
224,224,224,224,600,"2019-04-24","KOIN"
230,230,230,230,100,"2019-04-25","KOIN"
228,244,214,214,2400,"2019-04-26","KOIN"
214,214,204,204,1500,"2019-04-29","KOIN"
204,224,204,206,3600,"2019-04-30","KOIN"
206,206,206,206,0,"2019-05-01","KOIN"
200,200,180,180,1500,"2019-05-02","KOIN"
181,222,180,220,8200,"2019-05-03","KOIN"
220,220,220,220,1500,"2019-05-06","KOIN"
220,220,220,220,0,"2019-05-07","KOIN"
220,220,220,220,0,"2019-05-08","KOIN"
200,222,185,200,8300,"2019-05-09","KOIN"
185,216,185,194,800,"2019-05-10","KOIN"
216,258,196,196,5500,"2019-05-13","KOIN"
196,210,196,200,5800,"2019-05-14","KOIN"
200,200,200,200,0,"2019-05-15","KOIN"
196,234,196,214,4600,"2019-05-16","KOIN"
214,244,214,234,8700,"2019-05-17","KOIN"
234,270,216,250,3800,"2019-05-20","KOIN"
250,250,196,212,25200,"2019-05-21","KOIN"
216,216,216,216,6300,"2019-05-22","KOIN"
240,250,204,204,24100,"2019-05-23","KOIN"
224,254,224,242,8300,"2019-05-24","KOIN"
250,250,212,250,31300,"2019-05-27","KOIN"
232,232,220,232,82500,"2019-05-28","KOIN"
230,230,210,210,700,"2019-05-29","KOIN"
210,210,210,210,0,"2019-05-30","KOIN"
206,214,206,214,500,"2019-05-31","KOIN"
214,214,214,214,0,"2019-06-03","KOIN"
214,214,214,214,0,"2019-06-04","KOIN"
214,214,214,214,0,"2019-06-05","KOIN"
214,214,214,214,0,"2019-06-06","KOIN"
214,214,214,214,0,"2019-06-07","KOIN"
230,264,214,264,10600,"2019-06-10","KOIN"
330,330,218,330,1142300,"2019-06-11","KOIN"
266,370,248,248,80500,"2019-06-12","KOIN"
300,310,238,238,933600,"2019-06-13","KOIN"
238,254,236,246,87900,"2019-06-14","KOIN"
252,260,252,256,32500,"2019-06-17","KOIN"
250,258,240,240,231400,"2019-06-18","KOIN"
NA,NA,NA,NA,NA,"2019-06-19","KOIN"
238,250,238,240,124000,"2019-06-20","KOIN"
250,250,238,238,91700,"2019-06-21","KOIN"
238,240,238,240,107100,"2019-06-24","KOIN"
240,240,240,240,265500,"2019-06-25","KOIN"
238,238,238,238,25900,"2019-06-26","KOIN"
238,238,238,238,1900,"2019-06-27","KOIN"
238,240,238,240,61400,"2019-06-28","KOIN"
246,250,240,240,51400,"2019-07-01","KOIN"
238,238,230,234,98500,"2019-07-02","KOIN"
230,230,230,230,2800,"2019-07-03","KOIN"
228,230,228,228,74100,"2019-07-04","KOIN"
226,228,220,220,72000,"2019-07-05","KOIN"
230,230,226,226,6500,"2019-07-08","KOIN"
226,226,220,220,31500,"2019-07-09","KOIN"
220,220,220,220,0,"2019-07-10","KOIN"
216,216,204,214,93700,"2019-07-11","KOIN"
212,212,208,208,39400,"2019-07-12","KOIN"
208,208,200,200,224500,"2019-07-15","KOIN"
200,200,199,200,44500,"2019-07-16","KOIN"
199,200,199,200,57100,"2019-07-17","KOIN"
199,199,199,199,33800,"2019-07-18","KOIN"
202,202,202,202,100,"2019-07-19","KOIN"
202,202,199,199,17600,"2019-07-22","KOIN"
199,199,199,199,26300,"2019-07-23","KOIN"
199,202,199,199,6200,"2019-07-24","KOIN"
199,199,199,199,0,"2019-07-25","KOIN"
199,199,199,199,100,"2019-07-26","KOIN"
199,199,199,199,15100,"2019-07-29","KOIN"
199,199,199,199,2800,"2019-07-30","KOIN"
199,199,199,199,0,"2019-07-31","KOIN"
202,202,202,202,100,"2019-08-01","KOIN"
202,202,202,202,0,"2019-08-02","KOIN"
202,202,202,202,0,"2019-08-05","KOIN"
202,202,202,202,0,"2019-08-06","KOIN"
202,202,202,202,0,"2019-08-07","KOIN"
202,202,202,202,100,"2019-08-08","KOIN"
202,202,202,202,0,"2019-08-09","KOIN"
202,202,202,202,0,"2019-08-12","KOIN"
200,200,200,200,1700,"2019-08-13","KOIN"
199,199,197,197,16100,"2019-08-14","KOIN"
197,197,190,190,68500,"2019-08-15","KOIN"
190,190,190,190,27000,"2019-08-16","KOIN"
190,190,189,189,59700,"2019-08-19","KOIN"
189,189,188,188,20000,"2019-08-20","KOIN"
188,188,187,187,20000,"2019-08-21","KOIN"
187,187,185,185,20700,"2019-08-22","KOIN"
185,185,185,185,13000,"2019-08-23","KOIN"
185,185,185,185,10100,"2019-08-26","KOIN"
185,185,184,184,16300,"2019-08-27","KOIN"
184,184,180,180,56000,"2019-08-28","KOIN"
202,202,170,170,800,"2019-08-29","KOIN"
170,170,152,152,800,"2019-08-30","KOIN"
155,155,155,155,100,"2019-09-02","KOIN"
156,156,156,156,400,"2019-09-03","KOIN"
157,157,156,156,200,"2019-09-04","KOIN"
200,200,200,200,100,"2019-09-05","KOIN"
202,202,180,194,18600,"2019-09-06","KOIN"
194,194,194,194,26800,"2019-09-09","KOIN"
194,194,194,194,32200,"2019-09-10","KOIN"
194,200,190,194,57000,"2019-09-11","KOIN"
194,194,193,193,1200,"2019-09-12","KOIN"
190,195,190,195,38900,"2019-09-13","KOIN"
195,195,195,195,0,"2019-09-16","KOIN"
190,195,190,195,22700,"2019-09-17","KOIN"
195,195,195,195,0,"2019-09-18","KOIN"
195,195,195,195,20000,"2019-09-19","KOIN"
195,195,195,195,0,"2019-09-20","KOIN"
195,195,195,195,500,"2019-09-23","KOIN"
195,195,195,195,0,"2019-09-24","KOIN"
195,195,195,195,0,"2019-09-25","KOIN"
195,195,195,195,0,"2019-09-26","KOIN"
195,195,195,195,0,"2019-09-27","KOIN"
195,195,195,195,0,"2019-09-30","KOIN"
195,195,195,195,0,"2019-10-01","KOIN"
195,195,195,195,0,"2019-10-02","KOIN"
195,195,195,195,0,"2019-10-03","KOIN"
195,195,195,195,200,"2019-10-04","KOIN"
195,195,195,195,0,"2019-10-07","KOIN"
195,195,195,195,10000,"2019-10-08","KOIN"
195,195,195,195,10000,"2019-10-09","KOIN"
195,195,190,195,32200,"2019-10-10","KOIN"
195,200,186,195,32500,"2019-10-11","KOIN"
195,195,190,195,66100,"2019-10-14","KOIN"
190,195,190,190,6800,"2019-10-15","KOIN"
190,190,190,190,700,"2019-10-16","KOIN"
190,190,190,190,0,"2019-10-17","KOIN"
190,190,190,190,0,"2019-10-18","KOIN"
190,190,190,190,0,"2019-10-21","KOIN"
190,190,190,190,2500,"2019-10-22","KOIN"
190,190,190,190,0,"2019-10-23","KOIN"
190,190,190,190,0,"2019-10-24","KOIN"
190,190,190,190,0,"2019-10-25","KOIN"
190,190,190,190,0,"2019-10-28","KOIN"
175,175,161,161,200,"2019-10-29","KOIN"
165,165,165,165,100,"2019-10-30","KOIN"
166,166,166,166,800,"2019-10-31","KOIN"
166,166,166,166,0,"2019-11-01","KOIN"
166,166,166,166,0,"2019-11-04","KOIN"
166,166,166,166,0,"2019-11-05","KOIN"
166,166,166,166,0,"2019-11-06","KOIN"
166,166,166,166,100,"2019-11-07","KOIN"
166,166,166,166,0,"2019-11-08","KOIN"
166,166,166,166,0,"2019-11-11","KOIN"
166,166,166,166,0,"2019-11-12","KOIN"
166,166,166,166,0,"2019-11-13","KOIN"
152,152,152,152,200,"2019-11-14","KOIN"
153,153,152,152,2600,"2019-11-15","KOIN"
152,152,152,152,0,"2019-11-18","KOIN"
150,150,150,150,500,"2019-11-19","KOIN"
150,200,150,174,132900,"2019-11-20","KOIN"
174,174,174,174,200,"2019-11-21","KOIN"
184,184,184,184,100,"2019-11-22","KOIN"
184,184,184,184,0,"2019-11-25","KOIN"
184,184,184,184,0,"2019-11-26","KOIN"
200,200,190,190,500,"2019-11-27","KOIN"
200,200,187,187,2100,"2019-11-28","KOIN"
187,187,187,187,100,"2019-11-29","KOIN"
197,197,179,179,300,"2019-12-02","KOIN"
179,200,179,198,800,"2019-12-03","KOIN"
198,198,198,198,600,"2019-12-04","KOIN"
198,198,198,198,0,"2019-12-05","KOIN"
198,198,198,198,0,"2019-12-06","KOIN"
198,198,198,198,0,"2019-12-09","KOIN"
197,197,151,188,5400,"2019-12-10","KOIN"
188,188,185,185,400,"2019-12-11","KOIN"
184,184,153,153,5800,"2019-12-12","KOIN"
154,154,129,129,1800,"2019-12-13","KOIN"
129,136,129,136,3300,"2019-12-16","KOIN"
136,136,136,136,7400,"2019-12-17","KOIN"
136,136,136,136,0,"2019-12-18","KOIN"
140,141,140,141,500,"2019-12-19","KOIN"
141,141,141,141,0,"2019-12-20","KOIN"
141,141,141,141,500,"2019-12-23","KOIN"
141,141,141,141,0,"2019-12-26","KOIN"
141,141,141,141,0,"2019-12-27","KOIN"
141,148,92,110,900,"2019-12-30","KOIN"
113,141,112,121,22800,"2020-01-02","KOIN"
157,163,133,133,14100,"2020-01-03","KOIN"
135,171,133,133,153100,"2020-01-06","KOIN"
133,166,131,148,44900,"2020-01-07","KOIN"
148,148,148,148,100,"2020-01-08","KOIN"
148,148,148,148,0,"2020-01-09","KOIN"
148,148,148,148,0,"2020-01-10","KOIN"
148,148,148,148,0,"2020-01-13","KOIN"
147,147,147,147,100,"2020-01-14","KOIN"
145,145,143,143,200,"2020-01-15","KOIN"
143,143,142,142,200,"2020-01-16","KOIN"
142,142,142,142,0,"2020-01-17","KOIN"
142,142,142,142,100,"2020-01-20","KOIN"
142,142,142,142,0,"2020-01-21","KOIN"
130,141,130,141,1200,"2020-01-22","KOIN"
141,141,141,141,0,"2020-01-23","KOIN"
141,141,141,141,0,"2020-01-24","KOIN"
141,141,141,141,0,"2020-01-27","KOIN"
141,141,141,141,100,"2020-01-28","KOIN"
126,126,126,126,100,"2020-01-29","KOIN"
126,141,126,139,45100,"2020-01-30","KOIN"
139,139,139,139,0,"2020-01-31","KOIN"
139,139,139,139,0,"2020-02-03","KOIN"
139,139,139,139,0,"2020-02-04","KOIN"
141,141,138,138,3000100,"2020-02-05","KOIN"
138,138,138,138,0,"2020-02-06","KOIN"
137,137,137,137,200,"2020-02-07","KOIN"
141,141,141,141,100,"2020-02-10","KOIN"
141,141,141,141,0,"2020-02-11","KOIN"
140,170,113,143,11400,"2020-02-12","KOIN"
110,116,110,111,9600,"2020-02-13","KOIN"
111,115,110,115,7900,"2020-02-14","KOIN"
116,141,110,135,2700,"2020-02-17","KOIN"
135,135,135,135,0,"2020-02-18","KOIN"
135,135,135,135,100,"2020-02-19","KOIN"
135,135,135,135,0,"2020-02-20","KOIN"
141,141,130,130,400,"2020-02-21","KOIN"
110,140,110,140,1600,"2020-02-24","KOIN"
140,140,140,140,0,"2020-02-25","KOIN"
140,140,140,140,100,"2020-02-26","KOIN"
140,140,140,140,0,"2020-02-27","KOIN"
140,140,140,140,0,"2020-02-28","KOIN"
140,140,140,140,0,"2020-03-02","KOIN"
140,140,140,140,0,"2020-03-03","KOIN"
139,153,100,140,11600,"2020-03-04","KOIN"
140,140,124,124,8600,"2020-03-05","KOIN"
124,124,120,120,900,"2020-03-06","KOIN"
120,120,120,120,0,"2020-03-09","KOIN"
120,120,120,120,0,"2020-03-10","KOIN"
110,110,110,110,100,"2020-03-11","KOIN"
100,100,100,100,100,"2020-03-12","KOIN"
100,100,100,100,0,"2020-03-13","KOIN"
99,101,99,101,6700,"2020-03-16","KOIN"
124,124,124,124,300,"2020-03-17","KOIN"
124,138,122,130,1400,"2020-03-18","KOIN"
129,129,121,129,1500,"2020-03-19","KOIN"
128,128,128,128,300,"2020-03-20","KOIN"
120,129,120,128,1200,"2020-03-23","KOIN"
127,127,120,120,700,"2020-03-24","KOIN"
112,128,112,115,10100,"2020-03-26","KOIN"
115,115,115,115,0,"2020-03-27","KOIN"
115,115,115,115,0,"2020-03-30","KOIN"
110,110,110,110,100,"2020-03-31","KOIN"
110,110,110,110,500,"2020-04-01","KOIN"
110,110,110,110,0,"2020-04-02","KOIN"
110,110,110,110,100,"2020-04-03","KOIN"
110,110,110,110,0,"2020-04-06","KOIN"
105,105,105,105,100,"2020-04-07","KOIN"
105,105,105,105,0,"2020-04-08","KOIN"
100,100,99,99,11000,"2020-04-09","KOIN"
99,100,99,100,400,"2020-04-13","KOIN"
100,100,100,100,0,"2020-04-14","KOIN"
100,100,100,100,0,"2020-04-15","KOIN"
100,100,99,99,2600,"2020-04-16","KOIN"
99,99,99,99,0,"2020-04-17","KOIN"
99,99,99,99,0,"2020-04-20","KOIN"
100,100,100,100,100,"2020-04-21","KOIN"
99,99,99,99,100,"2020-04-22","KOIN"
100,124,99,124,34100,"2020-04-23","KOIN"
128,140,118,135,1500,"2020-04-24","KOIN"
127,135,126,135,700,"2020-04-27","KOIN"
134,134,134,134,100,"2020-04-28","KOIN"
133,133,125,130,800,"2020-04-29","KOIN"
129,129,121,121,5300,"2020-04-30","KOIN"
129,129,129,129,100,"2020-05-04","KOIN"
129,129,129,129,0,"2020-05-05","KOIN"
129,129,129,129,0,"2020-05-06","KOIN"
120,120,120,120,1800,"2020-05-08","KOIN"
120,120,120,120,0,"2020-05-11","KOIN"
112,112,112,112,1200,"2020-05-12","KOIN"
105,105,105,105,200,"2020-05-13","KOIN"
99,99,99,99,100,"2020-05-14","KOIN"
99,99,99,99,0,"2020-05-15","KOIN"
100,100,100,100,400,"2020-05-18","KOIN"
100,100,100,100,0,"2020-05-19","KOIN"
100,100,100,100,0,"2020-05-20","KOIN"
100,100,100,100,0,"2020-05-26","KOIN"
100,100,100,100,0,"2020-05-27","KOIN"
100,100,100,100,0,"2020-05-28","KOIN"
100,100,100,100,0,"2020-05-29","KOIN"
100,100,100,100,200,"2020-06-02","KOIN"
100,100,100,100,100,"2020-06-03","KOIN"
100,100,100,100,0,"2020-06-04","KOIN"
100,100,99,100,115300,"2020-06-05","KOIN"
100,100,99,100,300,"2020-06-08","KOIN"
100,100,99,100,4800,"2020-06-09","KOIN"
100,100,99,100,2100,"2020-06-10","KOIN"
100,100,100,100,0,"2020-06-11","KOIN"
99,99,99,99,300,"2020-06-12","KOIN"
99,99,99,99,0,"2020-06-15","KOIN"
99,99,99,99,0,"2020-06-16","KOIN"
99,99,99,99,0,"2020-06-17","KOIN"
99,99,99,99,0,"2020-06-18","KOIN"
99,99,99,99,0,"2020-06-19","KOIN"
99,99,99,99,0,"2020-06-22","KOIN"
99,99,99,99,0,"2020-06-23","KOIN"
99,99,99,99,0,"2020-06-24","KOIN"
99,99,99,99,0,"2020-06-25","KOIN"
99,99,99,99,5500,"2020-06-26","KOIN"
99,99,99,99,0,"2020-06-29","KOIN"
99,99,99,99,0,"2020-06-30","KOIN"
99,99,99,99,0,"2020-07-01","KOIN"
99,99,98,99,17400,"2020-07-02","KOIN"
99,99,99,99,0,"2020-07-03","KOIN"
100,100,98,98,4500,"2020-07-06","KOIN"
98,98,98,98,0,"2020-07-07","KOIN"
100,100,100,100,200,"2020-07-08","KOIN"
100,100,100,100,0,"2020-07-09","KOIN"
100,100,100,100,0,"2020-07-10","KOIN"
100,100,100,100,0,"2020-07-13","KOIN"
100,100,100,100,0,"2020-07-14","KOIN"
100,100,100,100,0,"2020-07-15","KOIN"
100,100,100,100,10000,"2020-07-16","KOIN"
100,100,100,100,0,"2020-07-17","KOIN"
100,100,100,100,0,"2020-07-20","KOIN"
98,98,98,98,1700,"2020-07-21","KOIN"
98,98,98,98,0,"2020-07-22","KOIN"
98,98,98,98,0,"2020-07-23","KOIN"
98,98,98,98,0,"2020-07-24","KOIN"
98,98,98,98,0,"2020-07-27","KOIN"
98,98,98,98,0,"2020-07-28","KOIN"
100,100,100,100,200,"2020-07-29","KOIN"
100,100,100,100,0,"2020-07-30","KOIN"
100,100,100,100,0,"2020-08-03","KOIN"
98,98,98,98,200,"2020-08-04","KOIN"
98,98,98,98,0,"2020-08-05","KOIN"
100,100,100,100,100,"2020-08-06","KOIN"
100,100,100,100,0,"2020-08-07","KOIN"
100,118,100,118,7000,"2020-08-10","KOIN"
110,110,110,110,3500,"2020-08-11","KOIN"
110,110,103,103,1200,"2020-08-12","KOIN"
100,100,100,100,6800,"2020-08-13","KOIN"
108,108,108,108,100,"2020-08-14","KOIN"
108,108,104,104,3600,"2020-08-18","KOIN"
100,108,100,100,7600,"2020-08-19","KOIN"
100,100,98,98,7600,"2020-08-24","KOIN"
98,98,98,98,4000,"2020-08-25","KOIN"
98,98,98,98,0,"2020-08-26","KOIN"
98,98,98,98,0,"2020-08-27","KOIN"
98,98,98,98,0,"2020-08-28","KOIN"
100,100,100,100,100,"2020-08-31","KOIN"
98,98,98,98,5000,"2020-09-01","KOIN"
98,98,98,98,300,"2020-09-02","KOIN"
100,100,100,100,2000,"2020-09-03","KOIN"
100,100,100,100,0,"2020-09-04","KOIN"
100,100,100,100,100,"2020-09-07","KOIN"
100,100,100,100,100,"2020-09-08","KOIN"
100,100,100,100,1000,"2020-09-09","KOIN"
98,98,98,98,13000,"2020-09-10","KOIN"
98,98,98,98,0,"2020-09-11","KOIN"
99,99,99,99,100,"2020-09-14","KOIN"
98,98,98,98,1000,"2020-09-15","KOIN"
98,98,98,98,0,"2020-09-16","KOIN"
98,98,98,98,0,"2020-09-17","KOIN"
98,98,98,98,0,"2020-09-18","KOIN"
98,98,98,98,4000,"2020-09-21","KOIN"
98,98,98,98,1000,"2020-09-22","KOIN"
98,98,98,98,0,"2020-09-23","KOIN"
98,98,98,98,100,"2020-09-24","KOIN"
98,98,98,98,0,"2020-09-25","KOIN"
98,98,98,98,100,"2020-09-28","KOIN"
98,98,98,98,0,"2020-09-29","KOIN"
98,98,98,98,900,"2020-09-30","KOIN"
98,98,98,98,0,"2020-10-01","KOIN"
98,98,98,98,500,"2020-10-02","KOIN"
98,98,98,98,0,"2020-10-05","KOIN"
98,98,98,98,0,"2020-10-06","KOIN"
98,98,98,98,0,"2020-10-07","KOIN"
98,98,98,98,100,"2020-10-08","KOIN"
99,99,99,99,400,"2020-10-09","KOIN"
99,99,99,99,100,"2020-10-12","KOIN"
99,99,99,99,100,"2020-10-13","KOIN"
99,99,99,99,100,"2020-10-14","KOIN"
99,99,99,99,0,"2020-10-15","KOIN"
99,99,99,99,0,"2020-10-16","KOIN"
100,100,100,100,7400,"2020-10-19","KOIN"
100,100,100,100,0,"2020-10-20","KOIN"
100,100,100,100,100,"2020-10-21","KOIN"
100,100,100,100,0,"2020-10-22","KOIN"
100,100,100,100,200,"2020-10-23","KOIN"
100,100,100,100,0,"2020-10-26","KOIN"
100,100,100,100,0,"2020-10-27","KOIN"
100,100,100,100,200,"2020-11-02","KOIN"
100,100,98,98,1400,"2020-11-03","KOIN"
100,100,100,100,100,"2020-11-04","KOIN"
100,108,100,107,3000,"2020-11-05","KOIN"
107,107,107,107,0,"2020-11-06","KOIN"
107,107,100,100,47900,"2020-11-09","KOIN"
100,100,100,100,1200,"2020-11-10","KOIN"
100,100,100,100,3800,"2020-11-11","KOIN"
100,100,100,100,2500,"2020-11-12","KOIN"
100,100,100,100,0,"2020-11-13","KOIN"
100,100,100,100,100,"2020-11-16","KOIN"
100,100,100,100,5600,"2020-11-17","KOIN"
100,100,99,99,900,"2020-11-18","KOIN"
100,100,100,100,100,"2020-11-19","KOIN"
100,100,100,100,100,"2020-11-20","KOIN"
100,100,100,100,600,"2020-11-23","KOIN"
100,100,100,100,200,"2020-11-24","KOIN"
100,100,100,100,60300,"2020-11-25","KOIN"
100,100,99,99,302400,"2020-11-26","KOIN"
100,105,99,100,5190000,"2020-11-27","KOIN"
100,100,97,97,25200,"2020-11-30","KOIN"
99,100,99,100,11200,"2020-12-01","KOIN"
100,100,100,100,100,"2020-12-02","KOIN"
99,102,99,100,4400,"2020-12-03","KOIN"
100,100,100,100,0,"2020-12-04","KOIN"
100,100,100,100,300,"2020-12-07","KOIN"
100,100,99,100,2500,"2020-12-08","KOIN"
100,100,100,100,8300,"2020-12-10","KOIN"
100,101,99,100,15000,"2020-12-11","KOIN"
99,100,97,100,2010200,"2020-12-14","KOIN"
100,102,100,100,1012200,"2020-12-15","KOIN"
100,100,100,100,15500,"2020-12-16","KOIN"
101,101,101,101,100,"2020-12-17","KOIN"
100,103,100,101,12800,"2020-12-18","KOIN"
101,101,101,101,0,"2020-12-21","KOIN"
101,103,100,100,63600,"2020-12-22","KOIN"
100,100,100,100,0,"2020-12-23","KOIN"
100,100,99,100,2700,"2020-12-28","KOIN"
101,101,101,101,1200,"2020-12-29","KOIN"
101,101,101,101,0,"2020-12-30","KOIN"
100,100,97,100,2700,"2021-01-04","KOIN"
100,100,99,99,200,"2021-01-05","KOIN"
98,98,97,98,500,"2021-01-06","KOIN"
99,101,97,101,67700,"2021-01-07","KOIN"
101,136,101,136,671000,"2021-01-08","KOIN"
146,183,146,183,204300,"2021-01-11","KOIN"
202,246,202,246,1072300,"2021-01-12","KOIN"
258,306,258,290,3119600,"2021-01-13","KOIN"
298,340,270,270,1076000,"2021-01-14","KOIN"
260,270,252,252,136500,"2021-01-15","KOIN"
248,248,236,236,192800,"2021-01-18","KOIN"
222,232,220,220,71100,"2021-01-19","KOIN"
206,206,206,206,59500,"2021-01-20","KOIN"
192,193,192,192,272900,"2021-01-21","KOIN"
192,192,179,179,60400,"2021-01-22","KOIN"
178,178,167,167,40900,"2021-01-25","KOIN"
165,190,156,156,585400,"2021-01-26","KOIN"
156,166,146,165,133700,"2021-01-27","KOIN"
166,198,154,172,252800,"2021-01-28","KOIN"
172,178,160,164,79400,"2021-01-29","KOIN"
153,163,153,161,411500,"2021-02-01","KOIN"
151,159,150,150,223400,"2021-02-02","KOIN"
150,150,140,149,107500,"2021-02-03","KOIN"
149,149,139,140,130100,"2021-02-04","KOIN"
140,167,133,140,169600,"2021-02-05","KOIN"
148,148,131,141,70500,"2021-02-08","KOIN"
141,144,134,136,12800,"2021-02-09","KOIN"
136,183,136,183,683600,"2021-02-10","KOIN"
193,244,191,191,9785000,"2021-02-11","KOIN"
191,191,178,178,147600,"2021-02-15","KOIN"
178,178,166,166,170900,"2021-02-16","KOIN"
163,163,155,155,107500,"2021-02-17","KOIN"
145,174,145,147,1795700,"2021-02-18","KOIN"
147,174,139,144,3711600,"2021-02-19","KOIN"
144,149,140,142,443200,"2021-02-22","KOIN"
137,155,137,149,692300,"2021-02-23","KOIN"
149,154,148,150,360100,"2021-02-24","KOIN"
150,151,145,146,291600,"2021-02-25","KOIN"
146,164,143,146,2747100,"2021-02-26","KOIN"
145,150,144,150,965100,"2021-03-01","KOIN"
150,150,146,146,222900,"2021-03-02","KOIN"
147,150,146,149,214900,"2021-03-03","KOIN"
149,149,146,148,295700,"2021-03-04","KOIN"
148,155,148,153,356000,"2021-03-05","KOIN"
152,155,146,149,246900,"2021-03-08","KOIN"
149,156,148,154,525800,"2021-03-09","KOIN"
154,155,151,153,115900,"2021-03-10","KOIN"
153,156,153,156,47700,"2021-03-12","KOIN"
155,157,155,157,99900,"2021-03-15","KOIN"
156,158,156,158,110800,"2021-03-16","KOIN"
158,158,155,155,89800,"2021-03-17","KOIN"
155,157,155,155,132500,"2021-03-18","KOIN"
154,156,154,156,18600,"2021-03-19","KOIN"
154,156,153,153,105300,"2021-03-22","KOIN"
155,155,152,152,47000,"2021-03-23","KOIN"
152,152,143,147,673000,"2021-03-24","KOIN"
150,161,145,147,441100,"2021-03-25","KOIN"
149,151,148,149,186200,"2021-03-26","KOIN"
148,150,147,150,71100,"2021-03-29","KOIN"
146,150,146,148,32200,"2021-03-30","KOIN"
148,150,146,148,78700,"2021-03-31","KOIN"
146,150,145,148,51300,"2021-04-01","KOIN"
150,156,148,150,20400,"2021-04-05","KOIN"
149,154,147,149,169900,"2021-04-06","KOIN"
150,151,149,150,23800,"2021-04-07","KOIN"
150,151,147,150,263900,"2021-04-08","KOIN"
150,151,149,149,38900,"2021-04-09","KOIN"
150,150,145,148,49100,"2021-04-12","KOIN"
148,149,146,148,71100,"2021-04-13","KOIN"
146,147,145,147,48600,"2021-04-14","KOIN"
147,148,147,147,9900,"2021-04-15","KOIN"
147,153,147,153,93700,"2021-04-16","KOIN"
153,153,148,151,78900,"2021-04-19","KOIN"
151,151,148,150,33400,"2021-04-20","KOIN"
148,150,148,149,26000,"2021-04-21","KOIN"
148,150,147,150,75000,"2021-04-22","KOIN"
150,150,148,150,13800,"2021-04-23","KOIN"
150,151,148,149,53100,"2021-04-26","KOIN"
150,150,148,148,61500,"2021-04-27","KOIN"
148,199,145,190,6717300,"2021-04-28","KOIN"
192,244,177,178,12255000,"2021-04-29","KOIN"
178,178,166,166,1119100,"2021-04-30","KOIN"
167,170,161,164,423100,"2021-05-03","KOIN"
161,175,158,162,807500,"2021-05-04","KOIN"
162,167,158,161,113600,"2021-05-05","KOIN"
164,191,161,174,1732800,"2021-05-06","KOIN"
174,191,171,186,1670100,"2021-05-07","KOIN"
186,190,173,176,550700,"2021-05-10","KOIN"
176,176,165,166,180900,"2021-05-11","KOIN"
166,196,164,173,1492100,"2021-05-17","KOIN"
173,175,166,167,393400,"2021-05-18","KOIN"
167,169,163,163,113600,"2021-05-19","KOIN"
163,168,161,166,147200,"2021-05-20","KOIN"
166,166,159,159,132700,"2021-05-21","KOIN"
159,163,158,160,109900,"2021-05-24","KOIN"
163,170,161,163,225700,"2021-05-25","KOIN"
161,167,161,164,81200,"2021-05-27","KOIN"
164,169,161,161,157500,"2021-05-28","KOIN"
161,174,161,169,810500,"2021-05-31","KOIN"
169,169,160,163,298200,"2021-06-02","KOIN"
165,167,162,163,79400,"2021-06-03","KOIN"
163,166,162,163,105500,"2021-06-04","KOIN"
163,183,153,157,3464900,"2021-06-07","KOIN"
160,161,153,156,554300,"2021-06-08","KOIN"
155,158,153,155,149500,"2021-06-09","KOIN"
155,189,153,163,4821500,"2021-06-10","KOIN"
165,188,161,168,2145400,"2021-06-11","KOIN"
168,174,164,166,400700,"2021-06-14","KOIN"
165,165,161,162,139900,"2021-06-15","KOIN"
162,164,160,163,99500,"2021-06-16","KOIN"
163,183,160,166,843400,"2021-06-17","KOIN"
166,171,164,164,115200,"2021-06-18","KOIN"
164,174,157,160,326500,"2021-06-21","KOIN"
160,161,154,159,2161100,"2021-06-22","KOIN"
157,161,155,160,175400,"2021-06-23","KOIN"
160,160,155,155,188700,"2021-06-24","KOIN"
156,159,156,158,96500,"2021-06-25","KOIN"
158,173,158,162,1073200,"2021-06-28","KOIN"
163,169,162,163,319600,"2021-06-29","KOIN"
163,167,161,164,157100,"2021-06-30","KOIN"
163,166,161,162,106700,"2021-07-01","KOIN"
162,165,159,164,168100,"2021-07-02","KOIN"
165,180,154,160,1062300,"2021-07-05","KOIN"
160,163,157,160,337900,"2021-07-06","KOIN"
158,160,157,160,70800,"2021-07-07","KOIN"
161,167,159,159,22700,"2021-07-08","KOIN"
159,166,157,160,108700,"2021-07-09","KOIN"
160,161,158,158,46400,"2021-07-12","KOIN"
158,161,156,161,203700,"2021-07-13","KOIN"
161,162,158,158,24600,"2021-07-14","KOIN"
158,161,157,161,34900,"2021-07-15","KOIN"
161,161,156,161,68600,"2021-07-16","KOIN"
161,161,160,161,18400,"2021-07-19","KOIN"
161,162,160,161,66000,"2021-07-21","KOIN"
162,162,158,162,29900,"2021-07-22","KOIN"
162,162,160,162,21600,"2021-07-23","KOIN"
162,167,162,167,291200,"2021-07-26","KOIN"
162,167,159,164,234000,"2021-07-27","KOIN"
165,165,162,165,50700,"2021-07-28","KOIN"
161,166,161,162,66100,"2021-07-29","KOIN"
165,165,158,158,68800,"2021-07-30","KOIN"
158,162,157,161,247700,"2021-08-02","KOIN"
160,160,156,159,42200,"2021-08-03","KOIN"
159,166,159,162,294600,"2021-08-04","KOIN"
161,165,160,161,55300,"2021-08-05","KOIN"
163,163,159,159,17300,"2021-08-06","KOIN"
159,161,158,158,28800,"2021-08-09","KOIN"
157,159,157,159,7100,"2021-08-10","KOIN"
159,159,157,158,36100,"2021-08-12","KOIN"
157,158,155,158,395800,"2021-08-13","KOIN"
159,159,158,159,2000,"2021-08-16","KOIN"
159,160,158,158,107400,"2021-08-18","KOIN"
158,158,158,158,16500,"2021-08-19","KOIN"
159,160,158,159,51900,"2021-08-20","KOIN"
159,161,157,157,43500,"2021-08-23","KOIN"
157,159,157,159,27100,"2021-08-24","KOIN"
159,164,159,161,161100,"2021-08-25","KOIN"
161,166,157,160,125000,"2021-08-26","KOIN"
160,161,160,161,40700,"2021-08-27","KOIN"
161,180,158,163,340400,"2021-08-30","KOIN"
165,166,163,164,40100,"2021-08-31","KOIN"
166,166,160,162,63700,"2021-09-01","KOIN"
162,162,158,161,34400,"2021-09-02","KOIN"
160,160,160,160,20300,"2021-09-03","KOIN"
161,161,160,160,25100,"2021-09-06","KOIN"
160,160,160,160,200,"2021-09-07","KOIN"
160,162,160,160,87200,"2021-09-08","KOIN"
165,165,160,160,37800,"2021-09-09","KOIN"
171,171,159,159,800,"2021-09-10","KOIN"
159,166,159,159,12700,"2021-09-13","KOIN"
159,159,158,158,4300,"2021-09-14","KOIN"
158,160,158,160,42200,"2021-09-15","KOIN"
160,160,158,158,5300,"2021-09-16","KOIN"
158,159,158,159,300,"2021-09-17","KOIN"
159,159,156,159,28300,"2021-09-20","KOIN"
159,196,154,159,1163900,"2021-09-21","KOIN"
160,179,160,169,2127600,"2021-09-22","KOIN"
172,180,164,169,1600300,"2021-09-23","KOIN"
169,179,166,168,337200,"2021-09-24","KOIN"
168,168,166,167,48800,"2021-09-27","KOIN"
165,166,157,166,121000,"2021-09-28","KOIN"
165,165,165,165,100,"2021-09-29","KOIN"
159,164,158,162,1600,"2021-09-30","KOIN"
155,160,154,158,61000,"2021-10-01","KOIN"
158,165,158,163,7000,"2021-10-04","KOIN"
162,168,158,164,102200,"2021-10-05","KOIN"
160,164,160,164,10300,"2021-10-06","KOIN"
164,164,163,163,32800,"2021-10-07","KOIN"
163,164,163,164,43300,"2021-10-08","KOIN"
164,164,163,163,14300,"2021-10-11","KOIN"
164,164,162,162,3300,"2021-10-12","KOIN"
162,164,161,164,2600,"2021-10-13","KOIN"
164,164,159,159,23600,"2021-10-14","KOIN"
160,164,159,164,2000,"2021-10-15","KOIN"
160,162,160,162,2800,"2021-10-18","KOIN"
163,165,163,163,134200,"2021-10-19","KOIN"
163,163,162,162,24400,"2021-10-21","KOIN"
163,163,160,160,3700,"2021-10-22","KOIN"
160,162,160,161,6000,"2021-10-25","KOIN"
161,161,161,161,1600,"2021-10-26","KOIN"
161,161,160,160,7800,"2021-10-27","KOIN"
161,161,160,160,3200,"2021-10-28","KOIN"
160,160,159,160,3700,"2021-10-29","KOIN"
159,160,159,160,3200,"2021-11-01","KOIN"
160,160,160,160,9000,"2021-11-02","KOIN"
161,161,160,160,22400,"2021-11-03","KOIN"
159,161,159,161,3800,"2021-11-04","KOIN"
160,163,160,162,38600,"2021-11-05","KOIN"
162,164,161,161,44300,"2021-11-08","KOIN"
161,164,161,164,17400,"2021-11-09","KOIN"
164,165,163,163,30300,"2021-11-10","KOIN"
163,163,162,163,18400,"2021-11-11","KOIN"
163,165,162,163,21800,"2021-11-12","KOIN"
163,165,163,165,77500,"2021-11-15","KOIN"
165,167,164,164,197800,"2021-11-16","KOIN"
164,168,163,168,14300,"2021-11-17","KOIN"
168,180,162,166,110200,"2021-11-18","KOIN"
166,168,166,168,1600,"2021-11-19","KOIN"
167,167,163,164,23600,"2021-11-22","KOIN"
166,167,163,167,34100,"2021-11-23","KOIN"
167,170,163,170,278500,"2021-11-24","KOIN"
170,170,163,170,242600,"2021-11-25","KOIN"
170,170,163,165,6200,"2021-11-26","KOIN"
165,165,162,163,17500,"2021-11-29","KOIN"
163,164,163,164,21300,"2021-11-30","KOIN"
168,168,162,162,2900,"2021-12-01","KOIN"
167,167,162,162,6100,"2021-12-02","KOIN"
162,167,162,167,2700,"2021-12-03","KOIN"
167,167,167,167,12700,"2021-12-06","KOIN"
166,166,162,162,5300,"2021-12-07","KOIN"
166,166,162,165,1500,"2021-12-08","KOIN"
162,165,160,165,24900,"2021-12-09","KOIN"
165,165,165,165,0,"2021-12-10","KOIN"
162,162,162,162,100,"2021-12-13","KOIN"
162,166,162,166,40000,"2021-12-14","KOIN"
166,167,163,166,17900,"2021-12-15","KOIN"
164,166,163,163,6300,"2021-12-16","KOIN"
163,165,163,163,49200,"2021-12-17","KOIN"
163,170,162,163,147000,"2021-12-20","KOIN"
163,164,160,164,54800,"2021-12-21","KOIN"
164,164,160,161,132200,"2021-12-22","KOIN"
159,159,156,156,37800,"2021-12-23","KOIN"
156,157,156,156,77300,"2021-12-24","KOIN"
160,160,158,158,47000,"2021-12-27","KOIN"
160,162,159,160,36500,"2021-12-28","KOIN"
160,160,160,160,26900,"2021-12-29","KOIN"
160,160,160,160,6100,"2021-12-30","KOIN"
158,159,158,159,13600,"2022-01-03","KOIN"
160,160,159,160,16200,"2022-01-04","KOIN"
160,160,160,160,91800,"2022-01-05","KOIN"
160,160,156,156,24900,"2022-01-06","KOIN"
156,156,156,156,4600,"2022-01-07","KOIN"
156,156,156,156,6000,"2022-01-10","KOIN"
156,160,155,159,10600,"2022-01-11","KOIN"
156,159,155,156,12300,"2022-01-12","KOIN"
156,157,156,157,2800,"2022-01-13","KOIN"
156,156,156,156,1000,"2022-01-14","KOIN"
156,157,155,157,28500,"2022-01-17","KOIN"
157,157,153,156,50600,"2022-01-18","KOIN"
154,154,153,154,23700,"2022-01-19","KOIN"
150,157,150,152,207200,"2022-01-20","KOIN"
153,154,152,152,83200,"2022-01-21","KOIN"
152,155,152,152,31100,"2022-01-24","KOIN"
155,160,151,157,110400,"2022-01-25","KOIN"
156,156,152,152,55200,"2022-01-26","KOIN"
152,153,151,153,33100,"2022-01-27","KOIN"
153,155,152,155,161900,"2022-01-28","KOIN"
155,155,155,155,4900,"2022-01-31","KOIN"
155,156,155,156,37100,"2022-02-02","KOIN"
157,157,153,155,25000,"2022-02-03","KOIN"
154,154,153,153,25300,"2022-02-04","KOIN"
154,154,152,153,14600,"2022-02-07","KOIN"
153,154,152,154,95000,"2022-02-08","KOIN"
155,155,154,154,41100,"2022-02-09","KOIN"
155,155,155,155,5100,"2022-02-10","KOIN"
153,153,153,153,9100,"2022-02-11","KOIN"
153,155,153,155,8400,"2022-02-14","KOIN"
154,154,154,154,700,"2022-02-15","KOIN"
154,155,154,155,29400,"2022-02-16","KOIN"
153,155,153,155,40500,"2022-02-17","KOIN"
155,155,152,152,1700,"2022-02-18","KOIN"
155,157,155,156,38900,"2022-02-21","KOIN"
156,156,153,155,20800,"2022-02-22","KOIN"
156,156,155,155,22400,"2022-02-23","KOIN"
154,155,152,152,59400,"2022-02-24","KOIN"
153,155,153,155,3700,"2022-02-25","KOIN"
154,155,151,153,47000,"2022-03-01","KOIN"
155,155,153,155,1900,"2022-03-02","KOIN"
155,156,155,155,144700,"2022-03-04","KOIN"
155,156,155,155,2600,"2022-03-07","KOIN"
155,155,150,150,21300,"2022-03-08","KOIN"
155,155,154,155,1400,"2022-03-09","KOIN"
155,155,155,155,0,"2022-03-10","KOIN"
153,155,151,155,1200,"2022-03-11","KOIN"
155,155,155,155,400,"2022-03-14","KOIN"
155,180,146,153,383600,"2022-03-15","KOIN"
153,158,153,155,900,"2022-03-16","KOIN"
153,153,151,151,9900,"2022-03-17","KOIN"
151,162,149,160,35500,"2022-03-18","KOIN"
160,160,152,154,34500,"2022-03-21","KOIN"
154,154,154,154,1500,"2022-03-22","KOIN"
155,155,155,155,3300,"2022-03-23","KOIN"
156,167,153,165,114400,"2022-03-24","KOIN"
156,156,154,154,124000,"2022-03-25","KOIN"
154,155,154,154,27600,"2022-03-28","KOIN"
154,154,154,154,500,"2022-03-29","KOIN"
154,154,154,154,500,"2022-03-30","KOIN"
154,154,154,154,100,"2022-03-31","KOIN"
154,154,154,154,0,"2022-04-01","KOIN"
154,154,153,154,2000,"2022-04-04","KOIN"
154,154,154,154,300,"2022-04-05","KOIN"
154,154,154,154,20200,"2022-04-06","KOIN"
155,156,154,156,4100,"2022-04-07","KOIN"
156,156,156,156,1800,"2022-04-08","KOIN"
153,155,153,155,1200,"2022-04-11","KOIN"
155,155,155,155,0,"2022-04-12","KOIN"
152,152,152,152,100,"2022-04-13","KOIN"
152,152,152,152,800,"2022-04-14","KOIN"
152,155,152,155,2500,"2022-04-18","KOIN"
155,155,155,155,0,"2022-04-19","KOIN"
152,154,146,154,2600,"2022-04-20","KOIN"
154,154,154,154,100,"2022-04-21","KOIN"
154,154,154,154,0,"2022-04-22","KOIN"
146,154,144,146,31000,"2022-04-25","KOIN"
149,149,149,149,400,"2022-04-26","KOIN"
156,160,156,157,125200,"2022-04-27","KOIN"
158,158,158,158,500,"2022-04-28","KOIN"
158,160,149,158,157900,"2022-05-09","KOIN"
158,158,150,150,2000,"2022-05-10","KOIN"
150,152,150,152,1900,"2022-05-11","KOIN"
152,159,151,154,2100,"2022-05-12","KOIN"
158,159,150,150,1800,"2022-05-13","KOIN"
149,149,149,149,27600,"2022-05-17","KOIN"
149,149,147,149,173400,"2022-05-18","KOIN"
151,154,151,153,45400,"2022-05-19","KOIN"
154,154,148,154,5200,"2022-05-20","KOIN"
154,154,154,154,100,"2022-05-23","KOIN"
154,154,147,148,21300,"2022-05-24","KOIN"
148,148,148,148,600,"2022-05-25","KOIN"
156,156,148,155,12300,"2022-05-27","KOIN"
149,153,149,153,1300,"2022-05-30","KOIN"
154,154,149,150,47000,"2022-05-31","KOIN"
150,152,150,152,1900,"2022-06-02","KOIN"
152,152,152,152,0,"2022-06-03","KOIN"
149,150,149,150,7100,"2022-06-06","KOIN"
151,151,151,151,7000,"2022-06-07","KOIN"
151,151,151,151,2800,"2022-06-08","KOIN"
151,151,151,151,0,"2022-06-09","KOIN"
151,152,149,150,52300,"2022-06-10","KOIN"
152,155,149,149,52200,"2022-06-13","KOIN"
152,152,148,149,13600,"2022-06-14","KOIN"
149,151,149,151,108100,"2022-06-15","KOIN"
151,155,150,150,136700,"2022-06-16","KOIN"
150,150,149,149,21500,"2022-06-17","KOIN"
149,149,149,149,0,"2022-06-20","KOIN"
149,151,149,151,300,"2022-06-21","KOIN"
151,151,149,149,1000,"2022-06-22","KOIN"
149,151,149,149,2900,"2022-06-23","KOIN"
149,149,149,149,100,"2022-06-24","KOIN"
149,151,148,150,17200,"2022-06-27","KOIN"
150,151,150,151,300,"2022-06-28","KOIN"
151,151,151,151,0,"2022-06-29","KOIN"
151,151,151,151,3100,"2022-06-30","KOIN"
151,151,148,148,500,"2022-07-01","KOIN"
148,148,148,148,0,"2022-07-04","KOIN"
148,148,148,148,100,"2022-07-05","KOIN"
148,148,148,148,200,"2022-07-06","KOIN"
148,148,148,148,0,"2022-07-07","KOIN"
148,148,148,148,0,"2022-07-08","KOIN"
151,151,151,151,1400,"2022-07-11","KOIN"
148,148,148,148,1100,"2022-07-12","KOIN"
151,151,148,148,300,"2022-07-13","KOIN"
148,148,148,148,0,"2022-07-14","KOIN"
148,148,148,148,100,"2022-07-15","KOIN"
148,148,148,148,0,"2022-07-18","KOIN"
151,151,150,150,3000,"2022-07-19","KOIN"
150,150,150,150,0,"2022-07-20","KOIN"
148,150,145,150,81800,"2022-07-21","KOIN"
149,149,149,149,100,"2022-07-22","KOIN"
148,149,148,149,29900,"2022-07-25","KOIN"
149,149,149,149,0,"2022-07-26","KOIN"
150,154,150,150,56100,"2022-07-27","KOIN"
150,150,150,150,0,"2022-07-28","KOIN"
150,150,150,150,0,"2022-07-29","KOIN"
150,150,150,150,0,"2022-08-01","KOIN"
150,150,149,149,500,"2022-08-02","KOIN"
149,149,149,149,200,"2022-08-03","KOIN"
149,149,149,149,1000,"2022-08-04","KOIN"
149,149,149,149,0,"2022-08-05","KOIN"
151,155,151,154,12900,"2022-08-08","KOIN"
150,151,150,151,400,"2022-08-09","KOIN"
154,154,154,154,1000,"2022-08-10","KOIN"
154,154,154,154,5000,"2022-08-11","KOIN"
149,155,149,155,16700,"2022-08-12","KOIN"
155,160,155,160,113600,"2022-08-15","KOIN"
152,152,152,152,100,"2022-08-16","KOIN"
152,152,152,152,0,"2022-08-18","KOIN"
158,158,158,158,100,"2022-08-19","KOIN"
163,163,152,152,3300,"2022-08-22","KOIN"
160,160,152,152,1800,"2022-08-23","KOIN"
157,157,153,153,1500,"2022-08-24","KOIN"
153,153,153,153,0,"2022-08-25","KOIN"
153,153,153,153,0,"2022-08-26","KOIN"
150,150,150,150,3200,"2022-08-29","KOIN"
151,151,150,150,1700,"2022-08-30","KOIN"
155,155,150,151,1200,"2022-08-31","KOIN"
152,152,149,150,12000,"2022-09-01","KOIN"
150,160,150,159,10400,"2022-09-02","KOIN"
158,160,151,160,15300,"2022-09-05","KOIN"
158,158,157,157,4800,"2022-09-06","KOIN"
157,160,157,159,11400,"2022-09-07","KOIN"
159,159,151,158,15000,"2022-09-08","KOIN"
159,159,150,159,20000,"2022-09-09","KOIN"
153,157,153,156,2700,"2022-09-12","KOIN"
153,154,153,154,700,"2022-09-13","KOIN"
155,155,154,154,2100,"2022-09-14","KOIN"
154,154,154,154,0,"2022-09-15","KOIN"
154,154,154,154,600,"2022-09-16","KOIN"
151,151,151,151,1500,"2022-09-19","KOIN"
154,154,154,154,600,"2022-09-20","KOIN"
154,154,154,154,3900,"2022-09-21","KOIN"
154,154,154,154,2700,"2022-09-22","KOIN"
154,154,154,154,0,"2022-09-23","KOIN"
154,154,154,154,0,"2022-09-26","KOIN"
154,154,151,151,800,"2022-09-27","KOIN"
151,151,151,151,2400,"2022-09-28","KOIN"
151,151,151,151,0,"2022-09-29","KOIN"
151,154,151,154,2300,"2022-09-30","KOIN"
153,154,150,150,14700,"2022-10-03","KOIN"
152,152,152,152,2100,"2022-10-04","KOIN"
152,153,151,151,2900,"2022-10-05","KOIN"
153,153,150,150,300,"2022-10-06","KOIN"
147,147,145,145,2800,"2022-10-07","KOIN"
145,145,142,142,159000,"2022-10-10","KOIN"
150,150,143,143,3500,"2022-10-11","KOIN"
143,143,143,143,400,"2022-10-12","KOIN"
148,148,142,142,1100,"2022-10-13","KOIN"
142,142,142,142,0,"2022-10-14","KOIN"
142,143,142,143,500,"2022-10-17","KOIN"
143,143,143,143,0,"2022-10-18","KOIN"
143,143,143,143,0,"2022-10-19","KOIN"
148,148,140,140,800,"2022-10-20","KOIN"
142,145,142,145,1700,"2022-10-21","KOIN"
145,145,145,145,0,"2022-10-24","KOIN"
140,140,140,140,3100,"2022-10-25","KOIN"
140,140,140,140,1100,"2022-10-26","KOIN"
146,150,141,142,16800,"2022-10-27","KOIN"
142,142,142,142,100,"2022-10-28","KOIN"
142,144,135,140,174600,"2022-10-31","KOIN"
140,140,135,135,14100,"2022-11-01","KOIN"
135,135,135,135,0,"2022-11-02","KOIN"
144,144,137,137,7500,"2022-11-03","KOIN"
136,136,136,136,200,"2022-11-04","KOIN"
136,136,136,136,300,"2022-11-07","KOIN"
136,136,136,136,4000,"2022-11-08","KOIN"
136,136,136,136,9400,"2022-11-09","KOIN"
135,141,135,135,21900,"2022-11-10","KOIN"
135,140,134,134,16700,"2022-11-11","KOIN"
140,140,128,137,388700,"2022-11-14","KOIN"
134,141,128,139,327600,"2022-11-15","KOIN"
137,159,131,159,147600,"2022-11-16","KOIN"
157,158,148,148,24300,"2022-11-17","KOIN"
145,154,138,149,77500,"2022-11-18","KOIN"
151,151,139,139,65200,"2022-11-21","KOIN"
139,145,139,139,33300,"2022-11-22","KOIN"
139,145,139,144,2500,"2022-11-23","KOIN"
144,144,141,141,27500,"2022-11-24","KOIN"
140,140,140,140,2000,"2022-11-25","KOIN"
146,146,146,146,3000,"2022-11-28","KOIN"
145,145,139,140,7500,"2022-11-29","KOIN"
140,140,139,139,7500,"2022-11-30","KOIN"
139,139,139,139,1800,"2022-12-01","KOIN"
136,147,136,144,5700,"2022-12-02","KOIN"
144,144,144,144,0,"2022-12-05","KOIN"
137,137,135,136,25300,"2022-12-06","KOIN"
129,135,129,135,158300,"2022-12-07","KOIN"
134,135,134,135,7200,"2022-12-08","KOIN"
135,135,135,135,0,"2022-12-09","KOIN"
135,135,135,135,0,"2022-12-12","KOIN"
135,135,135,135,0,"2022-12-13","KOIN"
139,139,130,138,64700,"2022-12-14","KOIN"
130,137,129,129,239700,"2022-12-15","KOIN"
129,136,128,135,168300,"2022-12-16","KOIN"
135,135,135,135,7400,"2022-12-19","KOIN"
135,135,135,135,0,"2022-12-20","KOIN"
134,134,133,134,2100,"2022-12-21","KOIN"
134,140,134,136,17000,"2022-12-22","KOIN"
140,140,130,131,2600,"2022-12-23","KOIN"
130,130,130,130,200,"2022-12-26","KOIN"
132,132,124,131,21100,"2022-12-27","KOIN"
131,135,130,130,4500,"2022-12-28","KOIN"
130,130,121,129,61100,"2022-12-29","KOIN"
128,128,124,127,3700,"2022-12-30","KOIN"
124,126,119,124,23700,"2023-01-02","KOIN"
124,128,124,128,2000,"2023-01-03","KOIN"
128,133,126,128,26900,"2023-01-04","KOIN"
133,160,130,145,5934300,"2023-01-05","KOIN"
146,148,135,138,881700,"2023-01-06","KOIN"
133,135,129,129,1491800,"2023-01-09","KOIN"
134,136,129,136,150700,"2023-01-10","KOIN"
135,139,130,135,37700,"2023-01-11","KOIN"
130,135,129,134,59400,"2023-01-12","KOIN"
138,138,128,128,77700,"2023-01-13","KOIN"
133,135,127,131,67900,"2023-01-16","KOIN"
130,133,129,130,41000,"2023-01-17","KOIN"
130,137,129,135,25300,"2023-01-18","KOIN"
130,135,126,128,131800,"2023-01-19","KOIN"
128,132,128,132,200,"2023-01-20","KOIN"
128,131,127,130,67300,"2023-01-24","KOIN"
130,138,127,128,161500,"2023-01-25","KOIN"
127,130,127,128,62900,"2023-01-26","KOIN"
128,134,127,132,71400,"2023-01-27","KOIN"
132,132,126,128,86900,"2023-01-30","KOIN"
134,145,126,131,41700,"2023-01-31","KOIN"
129,135,129,129,48900,"2023-02-01","KOIN"
129,133,129,130,25200,"2023-02-02","KOIN"
132,133,130,132,8300,"2023-02-03","KOIN"
133,133,129,130,16200,"2023-02-06","KOIN"
133,133,129,131,37800,"2023-02-07","KOIN"
131,132,122,122,1024900,"2023-02-08","KOIN"
122,130,122,128,224100,"2023-02-09","KOIN"
128,128,125,127,23800,"2023-02-10","KOIN"
127,134,127,127,76500,"2023-02-13","KOIN"
133,133,124,124,32700,"2023-02-14","KOIN"
124,130,124,130,20500,"2023-02-15","KOIN"
130,130,129,129,16600,"2023-02-16","KOIN"
128,132,126,126,164000,"2023-02-17","KOIN"
126,127,126,127,16500,"2023-02-20","KOIN"
127,134,126,127,5400,"2023-02-21","KOIN"
127,148,127,132,41400,"2023-02-22","KOIN"
132,132,127,128,29200,"2023-02-23","KOIN"
127,134,127,128,1200,"2023-02-24","KOIN"
128,128,125,125,1300,"2023-02-27","KOIN"
125,126,124,126,22200,"2023-02-28","KOIN"
126,126,124,125,38800,"2023-03-01","KOIN"
125,125,123,124,291500,"2023-03-02","KOIN"
124,129,123,129,53600,"2023-03-03","KOIN"
128,128,123,125,71200,"2023-03-06","KOIN"
125,125,123,123,31700,"2023-03-07","KOIN"
123,123,123,123,3100,"2023-03-08","KOIN"
123,127,123,123,6300,"2023-03-09","KOIN"
123,123,122,122,5100,"2023-03-10","KOIN"
122,126,122,126,400,"2023-03-13","KOIN"
122,125,122,125,10900,"2023-03-14","KOIN"
122,127,121,121,9200,"2023-03-15","KOIN"
125,125,125,125,700,"2023-03-16","KOIN"
120,128,120,124,11800,"2023-03-17","KOIN"
124,124,120,120,7500,"2023-03-20","KOIN"
120,120,120,120,0,"2023-03-21","KOIN"
125,125,125,125,100,"2023-03-24","KOIN"
125,130,120,120,44900,"2023-03-27","KOIN"
125,132,114,125,68900,"2023-03-28","KOIN"
122,122,122,122,2400,"2023-03-29","KOIN"
119,129,119,125,71100,"2023-03-30","KOIN"
128,130,118,118,149800,"2023-03-31","KOIN"
121,122,117,118,40700,"2023-04-03","KOIN"
118,126,111,126,10100,"2023-04-04","KOIN"
124,125,118,118,215700,"2023-04-05","KOIN"
119,122,118,119,7700,"2023-04-06","KOIN"
121,121,112,112,1900,"2023-04-10","KOIN"
114,130,113,117,72900,"2023-04-11","KOIN"
117,117,117,117,600,"2023-04-12","KOIN"
125,125,120,120,23300,"2023-04-13","KOIN"
113,124,112,113,177000,"2023-04-14","KOIN"
119,122,113,113,5900,"2023-04-17","KOIN"
113,113,112,112,52500,"2023-04-18","KOIN"
107,119,107,112,95100,"2023-04-26","KOIN"
120,120,117,117,10400,"2023-04-27","KOIN"
120,120,119,119,3200,"2023-04-28","KOIN"
118,118,112,117,1700,"2023-05-02","KOIN"
119,119,118,118,300,"2023-05-03","KOIN"
118,119,110,110,91500,"2023-05-04","KOIN"
110,117,103,106,12800,"2023-05-05","KOIN"
111,116,100,100,273300,"2023-05-08","KOIN"
97,120,97,97,403200,"2023-05-09","KOIN"
95,106,95,98,813700,"2023-05-10","KOIN"
101,101,96,99,68600,"2023-05-11","KOIN"
99,105,99,105,211600,"2023-05-12","KOIN"
105,105,98,98,361500,"2023-05-15","KOIN"
103,103,96,103,53200,"2023-05-16","KOIN"
107,107,96,96,412400,"2023-05-17","KOIN"
96,103,92,100,33100,"2023-05-19","KOIN"
100,100,93,93,354200,"2023-05-22","KOIN"
99,99,89,90,11400,"2023-05-23","KOIN"
89,97,88,89,119600,"2023-05-24","KOIN"
95,95,83,83,308100,"2023-05-25","KOIN"
85,88,80,85,21700,"2023-05-26","KOIN"
85,89,80,80,304500,"2023-05-29","KOIN"
77,80,75,75,1108100,"2023-05-30","KOIN"
80,82,70,70,788900,"2023-05-31","KOIN"
65,75,65,75,63600,"2023-06-05","KOIN"
75,80,70,70,695000,"2023-06-06","KOIN"
66,75,66,73,1058300,"2023-06-07","KOIN"
69,73,69,72,29000,"2023-06-08","KOIN"
70,79,70,75,433800,"2023-06-09","KOIN"
71,80,71,77,311800,"2023-06-12","KOIN"
75,84,75,75,418700,"2023-06-13","KOIN"
75,77,73,75,223500,"2023-06-14","KOIN"
76,76,76,76,400,"2023-06-15","KOIN"
74,77,74,77,15400,"2023-06-16","KOIN"
77,79,76,76,63100,"2023-06-19","KOIN"
72,76,70,75,210700,"2023-06-20","KOIN"
72,72,72,72,17200,"2023-06-21","KOIN"
75,78,73,75,90100,"2023-06-22","KOIN"
79,80,75,76,73000,"2023-06-23","KOIN"
71,78,71,73,3700,"2023-06-26","KOIN"
76,76,71,72,29200,"2023-06-27","KOIN"
70,76,70,76,24500,"2023-07-03","KOIN"
76,77,75,75,26200,"2023-07-04","KOIN"
77,77,76,76,700,"2023-07-05","KOIN"
77,77,74,75,654200,"2023-07-06","KOIN"
75,75,74,75,16600,"2023-07-07","KOIN"
75,77,75,75,19900,"2023-07-10","KOIN"
76,76,75,75,10100,"2023-07-11","KOIN"
76,77,75,75,60700,"2023-07-12","KOIN"
76,77,75,75,602200,"2023-07-13","KOIN"
75,76,74,75,106300,"2023-07-14","KOIN"
75,77,75,75,490500,"2023-07-17","KOIN"
75,75,75,75,153000,"2023-07-18","KOIN"
75,75,75,75,29800,"2023-07-20","KOIN"
74,75,74,75,102100,"2023-07-21","KOIN"
75,75,74,74,58300,"2023-07-24","KOIN"
74,75,70,75,455600,"2023-07-25","KOIN"
71,75,71,74,276100,"2023-07-26","KOIN"
75,75,71,75,26000,"2023-07-27","KOIN"
75,75,74,75,900,"2023-07-28","KOIN"
70,75,70,74,1700,"2023-07-31","KOIN"
76,76,74,76,300,"2023-08-01","KOIN"
78,78,75,76,675300,"2023-08-02","KOIN"
73,78,71,71,558400,"2023-08-03","KOIN"
74,75,71,71,404800,"2023-08-04","KOIN"
71,71,71,71,1000,"2023-08-07","KOIN"
71,71,71,71,100,"2023-08-08","KOIN"
71,77,71,77,5200,"2023-08-09","KOIN"
73,77,73,75,6700,"2023-08-10","KOIN"
77,77,77,77,50100,"2023-08-11","KOIN"
78,78,71,71,200,"2023-08-14","KOIN"
72,72,72,72,200,"2023-08-15","KOIN"
72,72,72,72,0,"2023-08-16","KOIN"
77,77,77,77,200,"2023-08-18","KOIN"
77,77,70,75,50500,"2023-08-21","KOIN"
73,77,71,74,41500,"2023-08-22","KOIN"
69,69,69,69,100,"2023-08-23","KOIN"
70,73,69,73,14900,"2023-08-24","KOIN"
75,77,73,77,229900,"2023-08-25","KOIN"
73,75,73,75,300,"2023-08-28","KOIN"
74,75,74,75,5300,"2023-08-29","KOIN"
75,75,75,75,500,"2023-08-30","KOIN"
76,76,75,75,27900,"2023-08-31","KOIN"
73,73,73,73,100,"2023-09-01","KOIN"
69,69,69,69,11000,"2023-09-04","KOIN"
70,72,70,72,200,"2023-09-05","KOIN"
74,74,71,71,400,"2023-09-06","KOIN"
76,77,76,77,2300,"2023-09-07","KOIN"
77,77,72,73,1900,"2023-09-08","KOIN"
75,75,73,73,40500,"2023-09-11","KOIN"
74,75,74,74,1000,"2023-09-12","KOIN"
73,73,73,73,300,"2023-09-13","KOIN"
76,76,76,76,2100,"2023-09-14","KOIN"
73,76,73,76,800,"2023-09-15","KOIN"
77,77,73,73,3500,"2023-09-18","KOIN"
73,78,70,77,29500,"2023-09-19","KOIN"
78,84,75,79,122300,"2023-09-20","KOIN"
80,82,74,78,26900,"2023-09-21","KOIN"
79,80,79,80,64000,"2023-09-22","KOIN"
81,82,80,80,67000,"2023-09-25","KOIN"
86,86,77,77,6300,"2023-09-26","KOIN"
74,77,74,77,12400,"2023-09-27","KOIN"
80,82,76,81,420400,"2023-09-29","KOIN"
82,89,77,80,134500,"2023-10-02","KOIN"
88,88,80,80,31500,"2023-10-03","KOIN"
79,86,76,76,1900,"2023-10-04","KOIN"
77,82,77,78,26800,"2023-10-05","KOIN"
80,80,79,79,19900,"2023-10-06","KOIN"
79,84,79,83,11600,"2023-10-09","KOIN"
83,85,83,85,11600,"2023-10-10","KOIN"
84,84,84,84,25100,"2023-10-11","KOIN"
91,91,79,85,28500,"2023-10-12","KOIN"
85,85,78,78,1400,"2023-10-13","KOIN"
85,85,79,84,1500,"2023-10-16","KOIN"
84,84,79,83,104000,"2023-10-17","KOIN"
82,82,79,79,400,"2023-10-18","KOIN"
80,80,75,75,7300,"2023-10-19","KOIN"
73,80,73,73,3200,"2023-10-20","KOIN"
73,73,73,73,0,"2023-10-23","KOIN"
80,80,73,80,41900,"2023-10-24","KOIN"
84,88,74,79,61000,"2023-10-25","KOIN"
75,79,74,79,11600,"2023-10-26","KOIN"
84,84,79,80,6000,"2023-10-27","KOIN"
80,80,80,80,0,"2023-10-30","KOIN"
75,83,74,80,793100,"2023-10-31","KOIN"
80,80,72,79,66100,"2023-11-01","KOIN"
80,80,73,78,64700,"2023-11-02","KOIN"
80,80,78,79,60300,"2023-11-03","KOIN"
73,79,73,79,479200,"2023-11-06","KOIN"
73,82,73,79,2400,"2023-11-07","KOIN"
75,80,72,74,529500,"2023-11-08","KOIN"
79,81,74,76,48700,"2023-11-09","KOIN"
74,78,74,78,900,"2023-11-10","KOIN"
78,78,73,76,33900,"2023-11-13","KOIN"
79,83,75,76,19100,"2023-11-14","KOIN"
79,83,79,80,178800,"2023-11-15","KOIN"
80,80,76,77,8900,"2023-11-16","KOIN"
77,77,75,77,24500,"2023-11-17","KOIN"
76,79,76,77,6300,"2023-11-20","KOIN"
72,79,72,76,54300,"2023-11-21","KOIN"
76,79,74,74,50800,"2023-11-22","KOIN"
79,79,73,78,8800,"2023-11-23","KOIN"
78,78,78,78,0,"2023-11-24","KOIN"
79,84,73,74,24700,"2023-11-27","KOIN"
79,81,75,75,2300,"2023-11-28","KOIN"
74,82,70,75,8700,"2023-11-29","KOIN"
82,82,80,80,2700,"2023-11-30","KOIN"
79,86,79,79,479200,"2023-12-01","KOIN"
77,77,77,77,1400,"2023-12-04","KOIN"
79,80,74,79,900,"2023-12-05","KOIN"
79,80,74,80,461600,"2023-12-06","KOIN"
80,81,75,79,3100,"2023-12-07","KOIN"
74,86,74,74,393400,"2023-12-08","KOIN"
80,81,75,75,12900,"2023-12-11","KOIN"
82,82,74,81,67800,"2023-12-12","KOIN"
86,89,74,75,526800,"2023-12-13","KOIN"
75,77,75,75,1700,"2023-12-14","KOIN"
75,79,75,76,2400,"2023-12-15","KOIN"
76,77,75,77,5400,"2023-12-18","KOIN"
79,79,75,75,300,"2023-12-19","KOIN"
76,76,76,76,4100,"2023-12-20","KOIN"
79,79,74,74,1000,"2023-12-21","KOIN"
75,75,75,75,7900,"2023-12-22","KOIN"
75,81,75,81,18600,"2023-12-27","KOIN"
81,82,81,81,45000,"2023-12-28","KOIN"
80,86,80,81,39200,"2023-12-29","KOIN"
80,80,79,79,300,"2024-01-02","KOIN"
80,80,75,75,13200,"2024-01-03","KOIN"
76,76,76,76,149700,"2024-01-04","KOIN"
76,79,76,79,600,"2024-01-05","KOIN"
77,79,77,79,400,"2024-01-08","KOIN"
79,79,79,79,0,"2024-01-09","KOIN"
79,79,74,79,484700,"2024-01-10","KOIN"
78,78,74,74,1600,"2024-01-11","KOIN"
74,74,74,74,0,"2024-01-12","KOIN"
75,78,74,78,5300,"2024-01-15","KOIN"
76,79,74,75,526300,"2024-01-16","KOIN"
75,78,73,78,479600,"2024-01-17","KOIN"
72,80,72,80,713100,"2024-01-18","KOIN"
74,78,74,78,1300,"2024-01-19","KOIN"
75,75,74,74,900,"2024-01-22","KOIN"
74,74,74,74,100,"2024-01-23","KOIN"
76,81,74,75,10200,"2024-01-24","KOIN"
75,75,75,75,100,"2024-01-25","KOIN"
75,75,75,75,0,"2024-01-26","KOIN"
78,82,78,80,121300,"2024-01-29","KOIN"
80,80,78,78,15100,"2024-01-30","KOIN"
72,80,72,75,500,"2024-01-31","KOIN"
80,82,76,82,67400,"2024-02-01","KOIN"
77,80,76,77,1600,"2024-02-02","KOIN"
83,83,75,75,115100,"2024-02-05","KOIN"
75,75,75,75,0,"2024-02-06","KOIN"
75,75,75,75,5600,"2024-02-07","KOIN"
74,74,74,74,100,"2024-02-12","KOIN"
74,74,74,74,0,"2024-02-13","KOIN"
74,74,74,74,0,"2024-02-15","KOIN"
74,74,74,74,0,"2024-02-16","KOIN"
74,81,70,79,3300,"2024-02-19","KOIN"
78,78,73,78,14000,"2024-02-20","KOIN"
72,72,72,72,100,"2024-02-21","KOIN"
72,72,72,72,0,"2024-02-22","KOIN"
72,72,72,72,30800,"2024-02-23","KOIN"
77,78,72,72,22400,"2024-02-26","KOIN"
72,78,68,72,783300,"2024-02-27","KOIN"
78,79,72,73,64400,"2024-02-28","KOIN"
72,73,72,73,200,"2024-02-29","KOIN"
73,73,73,73,0,"2024-03-01","KOIN"
73,73,73,73,100,"2024-03-04","KOIN"
69,80,69,73,33700,"2024-03-05","KOIN"
73,80,71,71,2000,"2024-03-06","KOIN"
77,78,73,78,30700,"2024-03-07","KOIN"
78,78,73,73,8800,"2024-03-08","KOIN"
73,73,73,73,0,"2024-03-13","KOIN"
73,73,73,73,1100,"2024-03-14","KOIN"
74,74,74,74,1000,"2024-03-15","KOIN"
77,78,73,73,10600,"2024-03-18","KOIN"
73,73,73,73,0,"2024-03-19","KOIN"
77,77,72,72,500,"2024-03-20","KOIN"
72,72,72,72,100,"2024-03-21","KOIN"
72,72,72,72,0,"2024-03-22","KOIN"
73,73,73,73,5000,"2024-03-25","KOIN"
73,73,73,73,200,"2024-03-26","KOIN"
73,73,73,73,0,"2024-03-27","KOIN"
70,70,70,70,2000,"2024-03-28","KOIN"
70,70,70,70,2600,"2024-04-01","KOIN"
70,70,70,70,32600,"2024-04-02","KOIN"
70,70,70,70,0,"2024-04-03","KOIN"
70,70,70,70,0,"2024-04-04","KOIN"
70,70,70,70,0,"2024-04-05","KOIN"
70,70,70,70,300,"2024-04-16","KOIN"
70,70,70,70,0,"2024-04-17","KOIN"
70,70,70,70,0,"2024-04-18","KOIN"
70,70,70,70,0,"2024-04-19","KOIN"
70,70,70,70,0,"2024-04-22","KOIN"
70,70,70,70,0,"2024-04-23","KOIN"
70,70,70,70,1200,"2024-04-24","KOIN"
70,70,70,70,0,"2024-04-25","KOIN"
70,70,70,70,400,"2024-04-26","KOIN"
70,70,70,70,0,"2024-04-29","KOIN"
70,70,70,70,0,"2024-04-30","KOIN"
70,70,70,70,0,"2024-05-02","KOIN"
70,70,70,70,0,"2024-05-03","KOIN"
70,70,70,70,0,"2024-05-06","KOIN"
70,70,70,70,0,"2024-05-07","KOIN"
70,70,70,70,0,"2024-05-08","KOIN"
70,70,70,70,100,"2024-05-13","KOIN"
70,70,70,70,0,"2024-05-14","KOIN"
70,70,70,70,0,"2024-05-15","KOIN"
70,70,70,70,0,"2024-05-16","KOIN"
70,70,70,70,0,"2024-05-17","KOIN"
70,70,70,70,0,"2024-05-20","KOIN"
70,70,70,70,0,"2024-05-21","KOIN"
70,70,70,70,2500,"2024-05-22","KOIN"
70,70,70,70,0,"2024-05-27","KOIN"
70,70,70,70,0,"2024-05-28","KOIN"
70,70,70,70,0,"2024-05-29","KOIN"
70,70,70,70,400,"2024-05-30","KOIN"
70,70,70,70,0,"2024-05-31","KOIN"
70,70,70,70,0,"2024-06-03","KOIN"
70,70,70,70,1100,"2024-06-04","KOIN"
70,70,70,70,0,"2024-06-05","KOIN"
70,70,70,70,100,"2024-06-06","KOIN"
70,70,70,70,0,"2024-06-07","KOIN"
70,70,70,70,300,"2024-06-10","KOIN"
70,70,70,70,0,"2024-06-11","KOIN"
70,70,70,70,14600,"2024-06-12","KOIN"
70,70,70,70,0,"2024-06-13","KOIN"
70,70,70,70,0,"2024-06-14","KOIN"
63,63,63,63,10100,"2024-06-19","KOIN"
57,57,57,57,1100,"2024-06-20","KOIN"
52,57,52,57,2500,"2024-06-21","KOIN"
57,57,57,57,200,"2024-06-24","KOIN"
57,57,57,57,1200,"2024-06-25","KOIN"
57,57,57,57,0,"2024-06-26","KOIN"
57,57,57,57,0,"2024-06-27","KOIN"
57,57,57,57,0,"2024-06-28","KOIN"
57,60,57,60,600,"2024-07-01","KOIN"
61,61,61,61,900,"2024-07-02","KOIN"
61,61,61,61,0,"2024-07-03","KOIN"
61,61,61,61,0,"2024-07-04","KOIN"
61,61,61,61,0,"2024-07-05","KOIN"
65,65,65,65,400,"2024-07-08","KOIN"
65,65,65,65,0,"2024-07-09","KOIN"
65,67,65,67,11600,"2024-07-10","KOIN"
69,69,69,69,20400,"2024-07-11","KOIN"
69,69,69,69,1200,"2024-07-12","KOIN"
70,70,70,70,100,"2024-07-15","KOIN"
70,70,70,70,0,"2024-07-16","KOIN"
70,70,70,70,1000,"2024-07-17","KOIN"
70,70,70,70,0,"2024-07-18","KOIN"
70,70,70,70,1100,"2024-07-19","KOIN"
70,70,70,70,0,"2024-07-22","KOIN"
70,70,70,70,0,"2024-07-23","KOIN"
70,70,70,70,0,"2024-07-24","KOIN"
70,70,70,70,0,"2024-07-25","KOIN"
70,71,70,71,400,"2024-07-26","KOIN"
71,71,71,71,200,"2024-07-29","KOIN"
71,71,71,71,100,"2024-07-30","KOIN"
71,71,71,71,100,"2024-07-31","KOIN"
71,71,71,71,0,"2024-08-01","KOIN"
71,71,71,71,100,"2024-08-02","KOIN"
71,71,71,71,100,"2024-08-05","KOIN"
71,71,71,71,0,"2024-08-06","KOIN"
71,71,71,71,100,"2024-08-07","KOIN"
71,71,71,71,0,"2024-08-08","KOIN"
71,71,71,71,300,"2024-08-09","KOIN"
71,71,71,71,100,"2024-08-12","KOIN"
71,71,71,71,200,"2024-08-13","KOIN"
71,71,71,71,10100,"2024-08-14","KOIN"
71,71,71,71,200,"2024-08-15","KOIN"
71,71,71,71,200,"2024-08-16","KOIN"
71,71,71,71,200,"2024-08-19","KOIN"
71,72,71,72,1700,"2024-08-20","KOIN"
73,73,73,73,5000,"2024-08-21","KOIN"
73,73,73,73,0,"2024-08-22","KOIN"
73,73,73,73,0,"2024-08-23","KOIN"
73,73,73,73,0,"2024-08-26","KOIN"
73,73,73,73,0,"2024-08-27","KOIN"
73,73,73,73,0,"2024-08-28","KOIN"
73,73,73,73,0,"2024-08-29","KOIN"
73,73,73,73,200,"2024-08-30","KOIN"
73,73,73,73,200,"2024-09-02","KOIN"
73,73,73,73,15300,"2024-09-03","KOIN"
73,73,73,73,0,"2024-09-04","KOIN"
73,74,73,74,1100,"2024-09-05","KOIN"
74,74,74,74,1500,"2024-09-06","KOIN"
75,75,75,75,700,"2024-09-09","KOIN"
75,75,75,75,0,"2024-09-10","KOIN"
75,75,75,75,0,"2024-09-11","KOIN"
75,75,75,75,500,"2024-09-12","KOIN"
75,75,75,75,10000,"2024-09-13","KOIN"
75,75,75,75,0,"2024-09-17","KOIN"
75,75,75,75,0,"2024-09-18","KOIN"
74,74,74,74,1300,"2024-09-19","KOIN"
74,74,74,74,0,"2024-09-20","KOIN"
74,74,74,74,0,"2024-09-23","KOIN"
74,74,74,74,0,"2024-09-24","KOIN"
74,74,74,74,0,"2024-09-25","KOIN"
74,74,74,74,0,"2024-09-26","KOIN"
74,74,74,74,0,"2024-09-27","KOIN"
74,74,74,74,100,"2024-09-30","KOIN"
74,74,74,74,0,"2024-10-01","KOIN"
74,74,74,74,5000,"2024-10-02","KOIN"
74,74,74,74,0,"2024-10-03","KOIN"
74,74,74,74,300,"2024-10-04","KOIN"
74,74,74,74,0,"2024-10-07","KOIN"
74,74,74,74,0,"2024-10-08","KOIN"
74,75,74,75,10100,"2024-10-09","KOIN"
74,74,74,74,100,"2024-10-10","KOIN"
74,74,74,74,200,"2024-10-11","KOIN"
74,74,74,74,100,"2024-10-14","KOIN"
74,74,74,74,100,"2024-10-15","KOIN"
74,74,74,74,22200,"2024-10-16","KOIN"
74,74,74,74,8500,"2024-10-17","KOIN"
74,74,74,74,0,"2024-10-18","KOIN"
74,74,74,74,0,"2024-10-21","KOIN"
74,74,74,74,3800,"2024-10-22","KOIN"
74,74,74,74,0,"2024-10-23","KOIN"
74,74,74,74,10000,"2024-10-24","KOIN"
74,74,74,74,0,"2024-10-25","KOIN"
74,74,74,74,0,"2024-10-28","KOIN"
74,74,74,74,0,"2024-10-29","KOIN"
74,74,74,74,0,"2024-10-30","KOIN"
74,74,74,74,5000,"2024-10-31","KOIN"
74,74,74,74,0,"2024-11-01","KOIN"
74,74,74,74,0,"2024-11-04","KOIN"
74,74,74,74,0,"2024-11-05","KOIN"
74,74,74,74,0,"2024-11-06","KOIN"
74,74,74,74,0,"2024-11-07","KOIN"
74,74,74,74,0,"2024-11-08","KOIN"
74,74,74,74,7200,"2024-11-11","KOIN"
74,74,74,74,0,"2024-11-12","KOIN"
74,74,74,74,0,"2024-11-13","KOIN"
68,68,68,68,53300,"2024-11-14","KOIN"
68,68,68,68,0,"2024-11-15","KOIN"
68,68,68,68,0,"2024-11-18","KOIN"
68,68,68,68,4700,"2024-11-19","KOIN"
63,69,63,69,127100,"2024-11-20","KOIN"
69,69,69,69,100,"2024-11-21","KOIN"
70,70,70,70,52100,"2024-11-22","KOIN"
70,70,70,70,21400,"2024-11-25","KOIN"
70,70,70,70,0,"2024-11-26","KOIN"
70,70,70,70,0,"2024-11-28","KOIN"
70,70,70,70,0,"2024-11-29","KOIN"
70,70,70,70,0,"2024-12-02","KOIN"
70,70,70,70,0,"2024-12-03","KOIN"
70,70,70,70,20000,"2024-12-04","KOIN"
69,69,69,69,100,"2024-12-05","KOIN"
69,69,69,69,100,"2024-12-06","KOIN"
64,69,64,69,16400,"2024-12-09","KOIN"
69,69,69,69,20000,"2024-12-10","KOIN"
70,70,70,70,300,"2024-12-11","KOIN"
70,70,70,70,300,"2024-12-12","KOIN"
70,70,70,70,0,"2024-12-13","KOIN"
70,70,70,70,200,"2024-12-16","KOIN"
70,70,70,70,0,"2024-12-17","KOIN"
63,70,63,70,24900,"2024-12-18","KOIN"
70,70,70,70,6400,"2024-12-19","KOIN"
70,70,70,70,0,"2024-12-20","KOIN"
70,70,70,70,0,"2024-12-23","KOIN"
70,70,70,70,10000,"2024-12-24","KOIN"
63,70,63,70,15700,"2024-12-27","KOIN"
70,70,70,70,16000,"2024-12-30","KOIN"
70,70,70,70,10100,"2025-01-02","KOIN"
70,70,70,70,100,"2025-01-03","KOIN"
70,70,70,70,10100,"2025-01-06","KOIN"
70,70,70,70,100,"2025-01-07","KOIN"
70,70,70,70,0,"2025-01-08","KOIN"
70,70,70,70,0,"2025-01-09","KOIN"
70,70,70,70,0,"2025-01-10","KOIN"
70,70,70,70,0,"2025-01-13","KOIN"
70,70,70,70,0,"2025-01-14","KOIN"
64,70,64,70,51600,"2025-01-15","KOIN"
70,70,70,70,100,"2025-01-16","KOIN"
64,69,64,69,2100,"2025-01-17","KOIN"
69,69,69,69,5000,"2025-01-20","KOIN"
69,69,69,69,0,"2025-01-21","KOIN"
69,69,69,69,0,"2025-01-22","KOIN"
64,64,64,64,70500,"2025-01-23","KOIN"
70,70,67,67,10100,"2025-01-24","KOIN"
67,67,67,67,12300,"2025-01-30","KOIN"
69,69,69,69,5100,"2025-01-31","KOIN"
66,66,66,66,2000,"2025-02-03","KOIN"
68,69,68,69,15900,"2025-02-04","KOIN"
69,69,69,69,0,"2025-02-05","KOIN"
63,68,63,68,5000,"2025-02-06","KOIN"
68,68,68,68,0,"2025-02-07","KOIN"
68,68,68,68,0,"2025-02-10","KOIN"
68,68,68,68,10000,"2025-02-11","KOIN"
68,68,68,68,0,"2025-02-12","KOIN"
68,68,68,68,0,"2025-02-13","KOIN"
68,68,68,68,0,"2025-02-14","KOIN"
68,68,68,68,6300,"2025-02-17","KOIN"
68,68,68,68,0,"2025-02-18","KOIN"
68,68,68,68,0,"2025-02-19","KOIN"
68,68,68,68,0,"2025-02-20","KOIN"
69,69,69,69,36200,"2025-02-21","KOIN"
70,70,70,70,417500,"2025-02-24","KOIN"
70,70,70,70,0,"2025-02-25","KOIN"
70,70,70,70,0,"2025-02-26","KOIN"
70,70,70,70,0,"2025-02-27","KOIN"
70,70,70,70,0,"2025-02-28","KOIN"
70,70,70,70,0,"2025-03-03","KOIN"
70,70,70,70,0,"2025-03-04","KOIN"
64,64,64,64,4800,"2025-03-05","KOIN"
64,64,64,64,0,"2025-03-06","KOIN"
64,64,64,64,0,"2025-03-07","KOIN"
64,64,64,64,0,"2025-03-10","KOIN"
64,64,64,64,0,"2025-03-11","KOIN"
64,64,64,64,0,"2025-03-12","KOIN"
64,64,64,64,0,"2025-03-13","KOIN"
65,65,65,65,1000,"2025-03-14","KOIN"
65,65,65,65,0,"2025-03-17","KOIN"
65,65,65,65,1000,"2025-03-18","KOIN"
65,65,65,65,0,"2025-03-19","KOIN"
65,65,65,65,500,"2025-03-20","KOIN"
65,65,65,65,0,"2025-03-21","KOIN"
65,65,65,65,0,"2025-03-24","KOIN"
65,65,65,65,0,"2025-03-25","KOIN"
65,65,65,65,0,"2025-03-26","KOIN"
65,65,65,65,0,"2025-03-27","KOIN"
65,65,65,65,200,"2025-04-08","KOIN"
65,65,65,65,0,"2025-04-09","KOIN"
65,65,65,65,0,"2025-04-10","KOIN"
65,65,65,65,0,"2025-04-11","KOIN"
65,65,65,65,0,"2025-04-14","KOIN"
65,65,65,65,0,"2025-04-15","KOIN"
65,65,65,65,0,"2025-04-16","KOIN"
65,65,65,65,0,"2025-04-17","KOIN"
65,65,65,65,0,"2025-04-21","KOIN"
65,65,65,65,0,"2025-04-22","KOIN"
65,65,65,65,0,"2025-04-23","KOIN"
65,65,65,65,0,"2025-04-24","KOIN"
65,65,65,65,0,"2025-04-25","KOIN"
65,65,65,65,1000,"2025-04-28","KOIN"
65,65,65,65,0,"2025-04-29","KOIN"
65,65,65,65,20000,"2025-04-30","KOIN"
65,65,65,65,70000,"2025-05-02","KOIN"
65,65,65,65,200,"2025-05-05","KOIN"
65,65,65,65,0,"2025-05-06","KOIN"
65,65,65,65,0,"2025-05-07","KOIN"
65,65,65,65,0,"2025-05-08","KOIN"
65,65,65,65,0,"2025-05-09","KOIN"
65,65,65,65,0,"2025-05-14","KOIN"
65,65,65,65,200,"2025-05-15","KOIN"
65,65,65,65,200,"2025-05-16","KOIN"
65,65,65,65,0,"2025-05-19","KOIN"
65,65,65,65,300,"2025-05-20","KOIN"
65,65,65,65,1000,"2025-05-21","KOIN"
65,65,65,65,400,"2025-05-22","KOIN"
65,65,65,65,0,"2025-05-23","KOIN"
65,65,65,65,0,"2025-05-26","KOIN"
65,65,65,65,0,"2025-05-27","KOIN"
65,65,65,65,100,"2025-05-28","KOIN"
65,65,65,65,0,"2025-06-02","KOIN"
65,65,65,65,5300,"2025-06-03","KOIN"
65,65,65,65,0,"2025-06-04","KOIN"
65,65,65,65,0,"2025-06-05","KOIN"
65,65,65,65,0,"2025-06-10","KOIN"
65,65,65,65,0,"2025-06-11","KOIN"
65,65,65,65,0,"2025-06-12","KOIN"
65,65,65,65,0,"2025-06-13","KOIN"
65,65,65,65,0,"2025-06-16","KOIN"
65,65,65,65,0,"2025-06-17","KOIN"
65,65,65,65,0,"2025-06-18","KOIN"
65,65,65,65,0,"2025-06-19","KOIN"
65,65,65,65,0,"2025-06-20","KOIN"
65,65,65,65,0,"2025-06-23","KOIN"
65,65,65,65,0,"2025-06-24","KOIN"
65,65,65,65,0,"2025-06-25","KOIN"
65,65,65,65,0,"2025-06-26","KOIN"
65,65,65,65,0,"2025-06-30","KOIN"
65,65,65,65,0,"2025-07-01","KOIN"
65,65,65,65,1400,"2025-07-02","KOIN"
65,65,65,65,1000,"2025-07-03","KOIN"
65,65,65,65,0,"2025-07-04","KOIN"
67,67,67,67,11100,"2025-07-07","KOIN"
70,70,70,70,138500,"2025-07-08","KOIN"
70,70,69,69,33000,"2025-07-09","KOIN"
69,69,69,69,103100,"2025-07-10","KOIN"
69,69,69,69,2500,"2025-07-11","KOIN"
69,69,65,65,30000,"2025-07-14","KOIN"
65,65,65,65,0,"2025-07-15","KOIN"
65,65,65,65,0,"2025-07-16","KOIN"
60,69,60,69,71500,"2025-07-17","KOIN"
69,69,68,68,24700,"2025-07-18","KOIN"
68,68,68,68,0,"2025-07-21","KOIN"
68,68,68,68,8700,"2025-07-22","KOIN"
68,68,68,68,9300,"2025-07-23","KOIN"
68,68,68,68,1100,"2025-07-24","KOIN"
68,68,66,66,22600,"2025-07-25","KOIN"
65,65,64,64,800,"2025-07-28","KOIN"
64,64,64,64,7600,"2025-07-29","KOIN"
65,65,64,64,30300,"2025-07-30","KOIN"
65,65,64,64,4100,"2025-07-31","KOIN"
64,64,64,64,1900,"2025-08-01","KOIN"
64,64,63,63,2700,"2025-08-04","KOIN"
63,65,63,65,3800,"2025-08-05","KOIN"
65,65,65,65,1900,"2025-08-06","KOIN"
65,65,65,65,0,"2025-08-07","KOIN"
63,63,63,63,3500,"2025-08-08","KOIN"
63,65,63,65,3200,"2025-08-11","KOIN"
65,65,65,65,14500,"2025-08-12","KOIN"
65,65,65,65,13400,"2025-08-13","KOIN"
65,65,65,65,6400,"2025-08-14","KOIN"
60,70,60,70,93400,"2025-08-15","KOIN"
NA,NA,NA,NA,NA,"2025-08-18","KOIN"
70,70,70,70,82700,"2025-08-19","KOIN"
70,70,70,70,15500,"2025-08-20","KOIN"
69,69,69,69,700,"2025-08-21","KOIN"
66,66,66,66,81000,"2025-08-22","KOIN"
66,70,66,70,108500,"2025-08-25","KOIN"
70,70,70,70,259600,"2025-08-26","KOIN"
70,70,69,69,45600,"2025-08-27","KOIN"
69,69,68,69,46200,"2025-08-28","KOIN"
69,70,69,70,7000,"2025-08-29","KOIN"
70,70,70,70,231700,"2025-09-01","KOIN"
69,69,69,69,11500,"2025-09-02","KOIN"
69,70,69,70,2165600,"2025-09-03","KOIN"
72,72,72,72,3300,"2025-09-04","KOIN"
72,72,72,72,39300,"2025-09-08","KOIN"
73,73,73,73,19100,"2025-09-09","KOIN"
73,73,67,67,18000,"2025-09-10","KOIN"
73,73,73,73,78900,"2025-09-11","KOIN"
74,78,74,77,34500,"2025-09-12","KOIN"
76,76,71,72,62800,"2025-09-15","KOIN"
72,72,72,72,44100,"2025-09-16","KOIN"
72,72,71,71,203600,"2025-09-17","KOIN"
71,75,71,75,49400,"2025-09-18","KOIN"
82,82,81,81,250900,"2025-09-19","KOIN"
81,81,80,80,135500,"2025-09-22","KOIN"
79,79,78,78,45800,"2025-09-23","KOIN"
78,85,78,85,1166100,"2025-09-24","KOIN"
85,85,85,85,302900,"2025-09-25","KOIN"
85,85,84,84,15500,"2025-09-26","KOIN"
82,82,81,81,4900,"2025-09-29","KOIN"
80,80,75,75,276100,"2025-09-30","KOIN"
68,76,68,76,163600,"2025-10-01","KOIN"
76,76,76,76,8700,"2025-10-02","KOIN"
76,76,76,76,30000,"2025-10-03","KOIN"
76,76,75,75,29900,"2025-10-06","KOIN"
70,75,70,75,141900,"2025-10-07","KOIN"
75,75,75,75,42300,"2025-10-08","KOIN"
76,82,76,81,33400,"2025-10-09","KOIN"
81,81,80,80,23200,"2025-10-10","KOIN"
72,74,72,74,36800,"2025-10-13","KOIN"
78,78,77,77,9000,"2025-10-14","KOIN"
70,84,70,81,166200,"2025-10-15","KOIN"
81,81,77,77,32500,"2025-10-16","KOIN"
77,77,77,77,118400,"2025-10-17","KOIN"
77,77,70,71,26700,"2025-10-20","KOIN"
71,78,71,78,344400,"2025-10-21","KOIN"
79,79,71,79,43200,"2025-10-22","KOIN"
86,86,86,86,1345200,"2025-10-23","KOIN"
94,94,94,94,1349200,"2025-10-24","KOIN"
86,86,85,85,231700,"2025-10-27","KOIN"
77,77,77,77,530900,"2025-10-28","KOIN"
77,77,70,70,605800,"2025-10-29","KOIN"
70,71,70,71,110700,"2025-10-30","KOIN"
71,71,71,71,112200,"2025-10-31","KOIN"
69,69,69,69,108200,"2025-11-03","KOIN"
69,72,69,72,26200,"2025-11-04","KOIN"
72,73,72,73,60300,"2025-11-05","KOIN"
73,73,73,73,8300,"2025-11-06","KOIN"
73,73,68,68,78700,"2025-11-07","KOIN"
72,72,71,71,34800,"2025-11-10","KOIN"
71,71,69,69,279900,"2025-11-11","KOIN"
70,72,70,72,66000,"2025-11-12","KOIN"
71,73,70,73,56200,"2025-11-13","KOIN"
73,73,72,72,7700,"2025-11-14","KOIN"
65,72,65,69,553900,"2025-11-17","KOIN"
71,71,71,71,205800,"2025-11-18","KOIN"
72,72,72,72,111300,"2025-11-19","KOIN"
73,73,72,72,10000,"2025-11-20","KOIN"
72,72,65,71,206400,"2025-11-21","KOIN"
71,71,71,71,23200,"2025-11-24","KOIN"
71,72,71,72,3000,"2025-11-25","KOIN"
72,72,72,72,11200,"2025-11-26","KOIN"
72,72,71,72,20400,"2025-11-27","KOIN"
69,71,69,71,18400,"2025-11-28","KOIN"
71,73,71,73,21500,"2025-12-01","KOIN"
73,73,71,71,59400,"2025-12-02","KOIN"
71,71,71,71,13100,"2025-12-03","KOIN"
71,72,71,72,20500,"2025-12-04","KOIN"
72,73,72,73,11800,"2025-12-05","KOIN"
74,75,74,75,183300,"2025-12-08","KOIN"
75,80,75,80,326600,"2025-12-09","KOIN"
88,88,88,88,833600,"2025-12-10","KOIN"
89,91,89,91,873100,"2025-12-11","KOIN"
100,100,99,99,464600,"2025-12-12","KOIN"