"Open","High","Low","Close","Volume","Date","Emiten"
2000,2000,2000,2000,0,"2007-01-02","MERK"
2000,2000,2000,2000,0,"2007-01-03","MERK"
2000,2000,2000,2000,0,"2007-01-04","MERK"
2000,2000,2000,2000,0,"2007-01-05","MERK"
2000,2000,2000,2000,60,"2007-01-08","MERK"
2000,2000,2000,2000,10000,"2007-01-09","MERK"
1905,1905,1905,1905,130000,"2007-01-10","MERK"
1905,1905,1905,1905,60,"2007-01-11","MERK"
1905,1905,1905,1905,10000,"2007-01-12","MERK"
1905,1905,1905,1905,0,"2007-01-15","MERK"
1905,1905,1905,1905,40,"2007-01-16","MERK"
1905,1905,1905,1905,0,"2007-01-17","MERK"
2000,2000,2000,2000,30000,"2007-01-18","MERK"
2000,2000,2000,2000,60,"2007-01-19","MERK"
2000,2000,2000,2000,60,"2007-01-22","MERK"
2000,2000,2000,2000,20,"2007-01-23","MERK"
2125,2150,2080,2125,150000,"2007-01-24","MERK"
2125,2125,2125,2125,180000,"2007-01-25","MERK"
2115,2115,2100,2115,1e+05,"2007-01-26","MERK"
2115,2115,2115,2115,60,"2007-01-29","MERK"
2115,2115,2115,2115,40,"2007-01-30","MERK"
2120,2120,2115,2120,40000,"2007-01-31","MERK"
2175,2175,2120,2175,230000,"2007-02-01","MERK"
2175,2175,2175,2175,60,"2007-02-02","MERK"
2175,2175,2175,2175,60,"2007-02-05","MERK"
2180,2180,2180,2180,1e+05,"2007-02-06","MERK"
2187.5,2187.5,2187.5,2187.5,10000,"2007-02-07","MERK"
2180,2180,2180,2180,10000,"2007-02-08","MERK"
2180,2180,2180,2180,40,"2007-02-09","MERK"
2180,2180,2180,2180,40,"2007-02-12","MERK"
2180,2180,2180,2180,60000,"2007-02-13","MERK"
2180,2180,2180,2180,60,"2007-02-14","MERK"
2180,2180,2180,2180,60,"2007-02-15","MERK"
2180,2180,2180,2180,0,"2007-02-16","MERK"
2180,2180,2180,2180,60,"2007-02-19","MERK"
2180,2180,2180,2180,0,"2007-02-20","MERK"
2180,2180,2180,2180,0,"2007-02-21","MERK"
2180,2180,2180,2180,0,"2007-02-22","MERK"
2180,2180,2180,2180,0,"2007-02-23","MERK"
2180,2180,2180,2180,0,"2007-02-26","MERK"
2180,2180,2180,2180,60,"2007-02-27","MERK"
2197.5,2197.5,2180,2197.5,80000,"2007-02-28","MERK"
2197.5,2197.5,2197.5,2197.5,60,"2007-03-01","MERK"
2197.5,2197.5,2197.5,2197.5,0,"2007-03-02","MERK"
2197.5,2197.5,2197.5,2197.5,60,"2007-03-05","MERK"
2200,2225,2200,2200,70000,"2007-03-06","MERK"
2200,2200,2200,2200,60,"2007-03-07","MERK"
2235,2240,2235,2235,80000,"2007-03-08","MERK"
2235,2235,2235,2235,20,"2007-03-09","MERK"
2235,2235,2235,2235,60,"2007-03-12","MERK"
2235,2235,2235,2235,60,"2007-03-13","MERK"
2255,2255,2255,2255,10000,"2007-03-14","MERK"
2255,2255,2255,2255,0,"2007-03-15","MERK"
2255,2255,2255,2255,0,"2007-03-16","MERK"
2375,2375,2350,2375,20000,"2007-03-20","MERK"
2375,2375,2375,2375,60,"2007-03-21","MERK"
2375,2375,2375,2375,60,"2007-03-22","MERK"
2440,2450,2400,2440,50000,"2007-03-23","MERK"
2440,2440,2440,2440,60,"2007-03-26","MERK"
2440,2440,2440,2440,40,"2007-03-27","MERK"
2440,2440,2440,2440,40,"2007-03-28","MERK"
2440,2440,2440,2440,40,"2007-03-29","MERK"
2440,2440,2440,2440,60,"2007-03-30","MERK"
2450,2450,2450,2450,30000,"2007-04-02","MERK"
2450,2450,2450,2450,60,"2007-04-03","MERK"
2550,2550,2450,2550,170000,"2007-04-04","MERK"
2600,2600,2550,2600,1e+05,"2007-04-05","MERK"
2600,2600,2600,2600,10000,"2007-04-09","MERK"
2600,2600,2600,2600,60,"2007-04-10","MERK"
2600,2600,2600,2600,40,"2007-04-11","MERK"
2600,2600,2600,2600,40,"2007-04-12","MERK"
2600,2600,2600,2600,40,"2007-04-13","MERK"
2600,2600,2600,2600,60,"2007-04-16","MERK"
2625,2625,2600,2625,2140000,"2007-04-17","MERK"
2625,2625,2625,2625,60,"2007-04-18","MERK"
2650,2650,2650,2650,50000,"2007-04-19","MERK"
2650,2650,2650,2650,0,"2007-04-20","MERK"
2650,2650,2650,2650,60,"2007-04-23","MERK"
2650,2650,2650,2650,60,"2007-04-24","MERK"
2700,2700,2700,2700,10000,"2007-04-25","MERK"
2700,2700,2700,2700,60,"2007-04-26","MERK"
2700,2700,2700,2700,0,"2007-04-27","MERK"
2700,2700,2700,2700,40,"2007-04-30","MERK"
2700,2700,2700,2700,60,"2007-05-01","MERK"
2697.5,2700,2697.5,2697.5,20000,"2007-05-02","MERK"
2697.5,2697.5,2697.5,2697.5,60,"2007-05-03","MERK"
2685,2685,2685,2685,10000,"2007-05-04","MERK"
2600,2600,2600,2600,2e+05,"2007-05-07","MERK"
2600,2600,2600,2600,10000,"2007-05-08","MERK"
2600,2600,2600,2600,0,"2007-05-09","MERK"
2600,2600,2600,2600,60,"2007-05-10","MERK"
2610,2650,2610,2610,50000,"2007-05-11","MERK"
2610,2610,2610,2610,60,"2007-05-14","MERK"
2610,2610,2610,2610,0,"2007-05-15","MERK"
2650,2650,2650,2650,20000,"2007-05-16","MERK"
2650,2650,2650,2650,0,"2007-05-21","MERK"
2650,2650,2650,2650,0,"2007-05-22","MERK"
2650,2650,2650,2650,80000,"2007-05-23","MERK"
2650,2650,2650,2650,0,"2007-05-24","MERK"
2650,2650,2650,2650,0,"2007-05-25","MERK"
2650,2650,2650,2650,70000,"2007-05-28","MERK"
2650,2650,2650,2650,20,"2007-05-29","MERK"
2650,2650,2650,2650,20,"2007-05-30","MERK"
2650,2650,2650,2650,0,"2007-05-31","MERK"
2650,2650,2650,2650,60,"2007-06-04","MERK"
2650,2650,2650,2650,60,"2007-06-05","MERK"
2650,2650,2650,2650,20000,"2007-06-06","MERK"
2650,2650,2650,2650,0,"2007-06-07","MERK"
2650,2650,2650,2650,0,"2007-06-08","MERK"
2650,2650,2650,2650,40,"2007-06-11","MERK"
2650,2650,2650,2650,70000,"2007-06-12","MERK"
2650,2650,2650,2650,80000,"2007-06-13","MERK"
2650,2650,2650,2650,60,"2007-06-14","MERK"
2600,2600,2600,2600,20000,"2007-06-15","MERK"
2650,2650,2650,2650,20000,"2007-06-18","MERK"
2650,2650,2650,2650,60,"2007-06-19","MERK"
2650,2650,2650,2650,60000,"2007-06-20","MERK"
2650,2650,2650,2650,60,"2007-06-21","MERK"
2650,2650,2650,2650,60,"2007-06-22","MERK"
2650,2650,2650,2650,60,"2007-06-25","MERK"
2650,2650,2650,2650,60,"2007-06-26","MERK"
2650,2650,2650,2650,20,"2007-06-27","MERK"
2650,2650,2650,2650,40,"2007-06-28","MERK"
2650,2650,2650,2650,60,"2007-06-29","MERK"
2650,2650,2650,2650,60,"2007-07-02","MERK"
2650,2650,2650,2650,60,"2007-07-03","MERK"
2650,2650,2650,2650,60,"2007-07-04","MERK"
2675,2675,2675,2675,10000,"2007-07-05","MERK"
2675,2675,2675,2675,40000,"2007-07-06","MERK"
2675,2675,2675,2675,60,"2007-07-09","MERK"
2675,2675,2675,2675,60,"2007-07-10","MERK"
2675,2675,2675,2675,60,"2007-07-11","MERK"
2675,2675,2675,2675,60,"2007-07-12","MERK"
2675,2675,2675,2675,60,"2007-07-13","MERK"
2775,2775,2775,2775,50000,"2007-07-16","MERK"
2850,2850,2800,2850,1e+05,"2007-07-17","MERK"
2850,2850,2850,2850,60,"2007-07-18","MERK"
2805,3050,2805,2805,190000,"2007-07-19","MERK"
2805,2805,2805,2805,40,"2007-07-20","MERK"
2805,2805,2805,2805,0,"2007-07-23","MERK"
2775,2775,2755,2755,20000,"2007-07-24","MERK"
2755,2755,2755,2755,0,"2007-07-25","MERK"
2755,2755,2755,2755,0,"2007-07-26","MERK"
2755,2755,2755,2755,0,"2007-07-27","MERK"
2755,2755,2755,2755,0,"2007-07-30","MERK"
2755,2755,2755,2755,0,"2007-07-31","MERK"
2850,2850,2850,2850,330000,"2007-08-01","MERK"
2850,2850,2850,2850,0,"2007-08-02","MERK"
2850,2850,2850,2850,60,"2007-08-03","MERK"
2755,2755,2755,2755,40,"2007-08-06","MERK"
2605,2800,2605,2800,50000,"2007-08-07","MERK"
2800,2800,2800,2800,0,"2007-08-08","MERK"
2800,2800,2800,2800,40,"2007-08-09","MERK"
2800,2800,2800,2800,40,"2007-08-10","MERK"
2800,2800,2800,2800,0,"2007-08-13","MERK"
2800,2800,2800,2800,40,"2007-08-14","MERK"
2600,2600,2600,2600,820000,"2007-08-15","MERK"
2500,2550,2500,2500,260000,"2007-08-16","MERK"
2500,2500,2500,2500,40,"2007-08-20","MERK"
2500,2500,2500,2500,40,"2007-08-21","MERK"
2500,2500,2500,2500,40,"2007-08-22","MERK"
2500,2500,2500,2500,40,"2007-08-23","MERK"
2500,2500,2500,2500,40,"2007-08-24","MERK"
2500,2500,2500,2500,40,"2007-08-27","MERK"
2500,2500,2500,2500,60,"2007-08-28","MERK"
2500,2500,2500,2500,40,"2007-08-29","MERK"
2500,2500,2500,2500,40,"2007-08-30","MERK"
2500,2500,2500,2500,40,"2007-08-31","MERK"
2500,2500,2500,2500,60,"2007-09-03","MERK"
2500,2500,2500,2500,40,"2007-09-04","MERK"
2500,2500,2500,2500,40,"2007-09-05","MERK"
2500,2500,2500,2500,60,"2007-09-06","MERK"
2500,2500,2500,2500,60,"2007-09-07","MERK"
2500,2500,2500,2500,0,"2007-09-10","MERK"
2500,2500,2500,2500,40,"2007-09-11","MERK"
2500,2500,2500,2500,40,"2007-09-12","MERK"
2500,2500,2500,2500,40,"2007-09-13","MERK"
2500,2500,2500,2500,40,"2007-09-14","MERK"
2500,2500,2500,2500,60,"2007-09-17","MERK"
2500,2500,2500,2500,0,"2007-09-18","MERK"
2500,2500,2500,2500,60,"2007-09-19","MERK"
2500,2500,2500,2500,40,"2007-09-20","MERK"
2500,2500,2500,2500,60,"2007-09-21","MERK"
2525,2550,2525,2550,20000,"2007-09-24","MERK"
2550,2550,2525,2550,10000,"2007-09-25","MERK"
2550,2550,2550,2550,1340000,"2007-09-26","MERK"
2550,2550,2550,2550,80000,"2007-09-27","MERK"
2550,2550,2550,2550,60,"2007-09-28","MERK"
2550,2550,2550,2550,20000,"2007-10-01","MERK"
2525,2525,2525,2525,10000,"2007-10-02","MERK"
2500,2500,2500,2500,20000,"2007-10-03","MERK"
2500,2500,2500,2500,10000,"2007-10-04","MERK"
2500,2500,2500,2500,0,"2007-10-05","MERK"
2500,2500,2500,2500,60,"2007-10-08","MERK"
2500,2500,2500,2500,0,"2007-10-09","MERK"
2500,2500,2500,2500,60,"2007-10-10","MERK"
2500,2500,2500,2500,20000,"2007-10-11","MERK"
2500,2500,2500,2500,0,"2007-10-17","MERK"
2500,2500,2500,2500,20000,"2007-10-18","MERK"
2500,2500,2500,2500,60,"2007-10-19","MERK"
2500,2500,2500,2500,2e+05,"2007-10-22","MERK"
2500,2500,2500,2500,1e+05,"2007-10-23","MERK"
2500,2500,2500,2500,10000,"2007-10-24","MERK"
2500,2500,2500,2500,30000,"2007-10-25","MERK"
2500,2500,2500,2500,0,"2007-10-26","MERK"
2500,2500,2500,2500,10000,"2007-10-29","MERK"
2500,2500,2500,2500,60,"2007-10-30","MERK"
2620,2620,2520,2620,40000,"2007-10-31","MERK"
2620,2620,2620,2620,60,"2007-11-01","MERK"
2650,2650,2650,2650,20000,"2007-11-02","MERK"
2650,2650,2650,2650,40000,"2007-11-05","MERK"
2650,2650,2650,2650,40,"2007-11-06","MERK"
2650,2650,2650,2650,40,"2007-11-07","MERK"
2650,2650,2650,2650,40,"2007-11-08","MERK"
2650,2650,2650,2650,40,"2007-11-09","MERK"
2650,2650,2650,2650,40,"2007-11-12","MERK"
2700,2700,2650,2700,70000,"2007-11-13","MERK"
2750,2750,2650,2750,20000,"2007-11-14","MERK"
2750,2750,2750,2750,60,"2007-11-15","MERK"
2750,2750,2750,2750,0,"2007-11-16","MERK"
2750,2750,2750,2750,60,"2007-11-19","MERK"
2750,2650,2600,2600,40000,"2007-11-20","MERK"
2600,2650,2600,2650,70000,"2007-11-21","MERK"
2650,2650,2650,2650,40,"2007-11-22","MERK"
2650,2650,2650,2650,0,"2007-11-23","MERK"
2650,2650,2650,2650,0,"2007-11-26","MERK"
2650,2650,2650,2650,40,"2007-11-27","MERK"
2650,2650,2650,2650,60,"2007-11-28","MERK"
2650,2650,2650,2650,60,"2007-11-29","MERK"
2650,2650,2650,2650,0,"2007-11-30","MERK"
2650,2650,2650,2650,60,"2007-12-03","MERK"
2650,2650,2650,2650,60,"2007-12-04","MERK"
2650,2650,2650,2650,60,"2007-12-05","MERK"
2650,2650,2650,2650,60,"2007-12-06","MERK"
2650,2650,2650,2650,60,"2007-12-07","MERK"
2650,2650,2650,2650,60,"2007-12-10","MERK"
2550,2550,2550,2550,1e+05,"2007-12-11","MERK"
2550,2550,2550,2550,30000,"2007-12-12","MERK"
2550,2550,2550,2550,0,"2007-12-13","MERK"
2550,2550,2550,2550,0,"2007-12-14","MERK"
2750,2750,2750,2750,40000,"2007-12-17","MERK"
2625,2625,2625,2625,10000,"2007-12-18","MERK"
2625,2625,2625,2625,60,"2007-12-19","MERK"
2625,2625,2625,2625,0,"2007-12-26","MERK"
2625,2625,2625,2625,60,"2007-12-27","MERK"
2625,2625,2625,2625,60,"2007-12-28","MERK"
2625,2625,2625,2625,0,"2007-12-31","MERK"
2625,2625,2625,2625,60,"2008-01-02","MERK"
2625,2625,2625,2625,20,"2008-01-03","MERK"
2625,2625,2625,2625,60,"2008-01-04","MERK"
2625,2625,2625,2625,60,"2008-01-07","MERK"
2625,2625,2625,2625,60,"2008-01-08","MERK"
2625,2625,2625,2625,60,"2008-01-09","MERK"
2625,2625,2625,2625,0,"2008-01-14","MERK"
2500,2500,2500,2500,10000,"2008-01-15","MERK"
2500,2500,2500,2500,40,"2008-01-16","MERK"
2500,2500,2500,2500,40,"2008-01-17","MERK"
2450,2450,2450,2450,10000,"2008-01-18","MERK"
2450,2450,2450,2450,60,"2008-01-21","MERK"
2350,2350,2350,2350,10000,"2008-01-22","MERK"
2350,2350,2350,2350,60,"2008-01-23","MERK"
2350,2350,2350,2350,40,"2008-01-24","MERK"
2350,2350,2350,2350,60,"2008-01-25","MERK"
2350,2350,2350,2350,40,"2008-01-28","MERK"
2350,2350,2350,2350,60,"2008-01-29","MERK"
2350,2350,2350,2350,60,"2008-01-30","MERK"
2350,2350,2350,2350,0,"2008-01-31","MERK"
2350,2350,2350,2350,0,"2008-02-01","MERK"
2350,2350,2350,2350,0,"2008-02-04","MERK"
2350,2350,2350,2350,0,"2008-02-05","MERK"
2350,2350,2350,2350,0,"2008-02-06","MERK"
2350,2350,2350,2350,0,"2008-02-11","MERK"
2350,2350,2350,2350,0,"2008-02-12","MERK"
2350,2350,2350,2350,0,"2008-02-13","MERK"
2350,2350,2350,2350,20,"2008-02-14","MERK"
2350,2350,2350,2350,0,"2008-02-15","MERK"
2350,2350,2350,2350,60,"2008-02-18","MERK"
2500,2500,2500,2500,10000,"2008-02-19","MERK"
2500,2500,2500,2500,30000,"2008-02-20","MERK"
2500,2500,2500,2500,20,"2008-02-21","MERK"
2500,2500,2500,2500,40,"2008-02-22","MERK"
2500,2500,2500,2500,20000,"2008-02-25","MERK"
2500,2500,2500,2500,0,"2008-02-26","MERK"
2500,2500,2500,2500,20000,"2008-02-27","MERK"
2500,2500,2500,2500,2e+05,"2008-02-28","MERK"
2650,2650,2550,2650,40000,"2008-02-29","MERK"
2600,2600,2600,2600,10000,"2008-03-03","MERK"
2650,2650,2600,2650,60000,"2008-03-04","MERK"
2650,2650,2650,2650,230000,"2008-03-05","MERK"
2650,2650,2650,2650,20000,"2008-03-06","MERK"
2650,2650,2650,2650,60,"2008-03-10","MERK"
2650,2650,2650,2650,0,"2008-03-11","MERK"
2650,2650,2650,2650,40,"2008-03-12","MERK"
2650,2650,2650,2650,40,"2008-03-13","MERK"
2650,2650,2650,2650,60,"2008-03-14","MERK"
2650,2650,2650,2650,0,"2008-03-17","MERK"
2650,2650,2650,2650,40,"2008-03-18","MERK"
2650,2650,2650,2650,40,"2008-03-19","MERK"
2650,2650,2650,2650,40,"2008-03-24","MERK"
2650,2650,2650,2650,0,"2008-03-25","MERK"
2650,2650,2650,2650,0,"2008-03-26","MERK"
2650,2650,2650,2650,40,"2008-03-27","MERK"
2650,2650,2650,2650,60,"2008-03-28","MERK"
2650,2650,2650,2650,40,"2008-03-31","MERK"
2650,2650,2650,2650,0,"2008-04-01","MERK"
2650,2650,2650,2650,40,"2008-04-02","MERK"
2650,2650,2650,2650,40,"2008-04-03","MERK"
2650,2650,2650,2650,0,"2008-04-04","MERK"
2650,2650,2650,2650,0,"2008-04-07","MERK"
2650,2650,2650,2650,40,"2008-04-08","MERK"
2650,2650,2650,2650,0,"2008-04-09","MERK"
2650,2650,2650,2650,40,"2008-04-10","MERK"
2650,2650,2650,2650,40,"2008-04-11","MERK"
2650,2650,2650,2650,40,"2008-04-14","MERK"
2650,2650,2650,2650,0,"2008-04-15","MERK"
2650,2650,2650,2650,40,"2008-04-16","MERK"
2650,2650,2650,2650,40,"2008-04-17","MERK"
2650,2650,2650,2650,0,"2008-04-18","MERK"
2650,2650,2650,2650,0,"2008-04-21","MERK"
2650,2650,2650,2650,0,"2008-04-22","MERK"
2650,2650,2650,2650,40,"2008-04-23","MERK"
2650,2650,2650,2650,0,"2008-04-24","MERK"
2650,2650,2650,2650,0,"2008-04-25","MERK"
2650,2650,2650,2650,0,"2008-04-28","MERK"
2650,2650,2650,2650,0,"2008-04-29","MERK"
2650,2650,2650,2650,0,"2008-04-30","MERK"
2600,2600,2500,2500,70000,"2008-05-05","MERK"
2500,2500,2500,2500,30000,"2008-05-06","MERK"
2500,2500,2500,2500,0,"2008-05-07","MERK"
2500,2500,2500,2500,0,"2008-05-08","MERK"
2500,2500,2500,2500,0,"2008-05-09","MERK"
2500,2500,2500,2500,0,"2008-05-12","MERK"
2500,2500,2500,2500,0,"2008-05-13","MERK"
2500,2500,2500,2500,0,"2008-05-14","MERK"
2500,2500,2500,2500,0,"2008-05-15","MERK"
2500,2500,2500,2500,0,"2008-05-16","MERK"
2500,2500,2500,2500,0,"2008-05-21","MERK"
2500,2500,2500,2500,0,"2008-05-22","MERK"
2500,2500,2500,2500,0,"2008-05-23","MERK"
2500,2500,2500,2500,0,"2008-05-26","MERK"
2600,2600,2600,2600,10000,"2008-05-27","MERK"
2600,2600,2600,2600,0,"2008-05-28","MERK"
2600,2600,2600,2600,0,"2008-05-29","MERK"
2600,2600,2600,2600,0,"2008-05-30","MERK"
2600,2600,2600,2600,0,"2008-06-02","MERK"
2600,2600,2600,2600,0,"2008-06-03","MERK"
2600,2600,2600,2600,40,"2008-06-04","MERK"
2600,2600,2600,2600,0,"2008-06-05","MERK"
2600,2600,2600,2600,40,"2008-06-06","MERK"
2600,2600,2600,2600,0,"2008-06-09","MERK"
2450,2450,2450,2450,30000,"2008-06-10","MERK"
2450,2450,2450,2450,40,"2008-06-11","MERK"
2450,2450,2450,2450,60,"2008-06-12","MERK"
2450,2450,2450,2450,60,"2008-06-13","MERK"
2450,2450,2450,2450,0,"2008-06-16","MERK"
2450,2450,2450,2450,0,"2008-06-17","MERK"
2450,2450,2450,2450,0,"2008-06-18","MERK"
2450,2450,2450,2450,60,"2008-06-19","MERK"
2450,2450,2450,2450,60,"2008-06-20","MERK"
2450,2450,2450,2450,0,"2008-06-23","MERK"
2450,2450,2450,2450,0,"2008-06-24","MERK"
2450,2450,2450,2450,40,"2008-06-25","MERK"
2450,2450,2450,2450,40,"2008-06-26","MERK"
2450,2450,2450,2450,0,"2008-06-27","MERK"
2450,2450,2450,2450,60,"2008-06-30","MERK"
2450,2450,2450,2450,20,"2008-07-01","MERK"
2450,2450,2450,2450,60,"2008-07-02","MERK"
2450,2450,2450,2450,60,"2008-07-03","MERK"
2450,2450,2450,2450,0,"2008-07-04","MERK"
2450,2450,2450,2450,60,"2008-07-07","MERK"
2450,2450,2450,2450,0,"2008-07-08","MERK"
2450,2450,2450,2450,40,"2008-07-09","MERK"
2450,2450,2450,2450,40,"2008-07-10","MERK"
2450,2450,2450,2450,0,"2008-07-11","MERK"
2450,2450,2450,2450,0,"2008-07-14","MERK"
2450,2450,2450,2450,0,"2008-07-15","MERK"
2450,2450,2450,2450,40,"2008-07-16","MERK"
2450,2450,2450,2450,0,"2008-07-17","MERK"
2450,2450,2450,2450,0,"2008-07-18","MERK"
2450,2450,2450,2450,0,"2008-07-21","MERK"
2450,2450,2450,2450,0,"2008-07-22","MERK"
2450,2450,2450,2450,60,"2008-07-23","MERK"
2450,2450,2450,2450,0,"2008-07-24","MERK"
2450,2450,2450,2450,0,"2008-07-25","MERK"
2450,2450,2450,2450,20,"2008-07-28","MERK"
2450,2450,2450,2450,20,"2008-07-29","MERK"
2450,2450,2450,2450,60,"2008-07-31","MERK"
2450,2450,2450,2450,20,"2008-08-01","MERK"
2450,2450,2450,2450,60,"2008-08-04","MERK"
2450,2450,2450,2450,60,"2008-08-05","MERK"
2450,2450,2450,2450,60,"2008-08-06","MERK"
2450,2450,2450,2450,60,"2008-08-07","MERK"
2350,2350,2350,2350,10000,"2008-08-08","MERK"
2350,2350,2350,2350,0,"2008-08-11","MERK"
2350,2350,2350,2350,0,"2008-08-12","MERK"
2350,2350,2350,2350,0,"2008-08-13","MERK"
2350,2350,2350,2350,0,"2008-08-14","MERK"
2350,2350,2350,2350,0,"2008-08-15","MERK"
2350,2350,2350,2350,0,"2008-08-19","MERK"
2350,2350,2350,2350,0,"2008-08-20","MERK"
2350,2350,2350,2350,20000,"2008-08-21","MERK"
2350,2350,2350,2350,0,"2008-08-22","MERK"
2500,2500,2500,2500,70000,"2008-08-25","MERK"
2500,2500,2500,2500,40,"2008-08-26","MERK"
2500,2500,2500,2500,40,"2008-08-27","MERK"
2500,2500,2500,2500,0,"2008-08-28","MERK"
2500,2500,2500,2500,0,"2008-08-29","MERK"
2500,2500,2500,2500,0,"2008-09-01","MERK"
2500,2500,2500,2500,0,"2008-09-02","MERK"
2500,2500,2500,2500,40,"2008-09-03","MERK"
2500,2500,2500,2500,60,"2008-09-04","MERK"
2500,2500,2500,2500,60,"2008-09-05","MERK"
2500,2500,2500,2500,60,"2008-09-08","MERK"
2500,2500,2500,2500,0,"2008-09-09","MERK"
2500,2500,2500,2500,40,"2008-09-10","MERK"
2500,2500,2500,2500,40,"2008-09-11","MERK"
2500,2500,2500,2500,40,"2008-09-12","MERK"
2050,2055,2050,2050,30000,"2008-09-15","MERK"
2050,2050,2050,2050,0,"2008-09-16","MERK"
1900,1900,1900,1900,20000,"2008-09-17","MERK"
1900,1900,1900,1900,40,"2008-09-18","MERK"
1900,1900,1900,1900,20,"2008-09-19","MERK"
1900,1900,1900,1900,40,"2008-09-22","MERK"
1900,1900,1900,1900,40,"2008-09-23","MERK"
1900,1900,1900,1900,40,"2008-09-24","MERK"
1900,1900,1900,1900,40,"2008-09-25","MERK"
1900,1900,1900,1900,40,"2008-09-26","MERK"
1900,1900,1900,1900,40,"2008-10-06","MERK"
1900,1900,1900,1900,50000,"2008-10-07","MERK"
1900,1900,1900,1900,0,"2008-10-08","MERK"
1900,1900,1900,1900,0,"2008-10-09","MERK"
1900,1900,1900,1900,0,"2008-10-10","MERK"
1900,1900,1900,1900,0,"2008-10-13","MERK"
1825,1825,1800,1825,40000,"2008-10-14","MERK"
1825,1825,1825,1825,20,"2008-10-15","MERK"
1775,1800,1775,1775,70000,"2008-10-16","MERK"
1775,1775,1775,1775,0,"2008-10-17","MERK"
1775,1775,1775,1775,0,"2008-10-20","MERK"
1775,1775,1775,1775,0,"2008-10-21","MERK"
1775,1775,1775,1775,0,"2008-10-22","MERK"
1775,1775,1775,1775,10000,"2008-10-23","MERK"
1775,1775,1775,1775,0,"2008-10-24","MERK"
1775,1775,1775,1775,0,"2008-10-27","MERK"
1775,1775,1775,1775,0,"2008-10-28","MERK"
1775,1775,1775,1775,0,"2008-10-29","MERK"
1775,1775,1775,1775,0,"2008-10-30","MERK"
1775,1775,1775,1775,0,"2008-10-31","MERK"
1775,1775,1775,1775,0,"2008-11-03","MERK"
1775,1775,1775,1775,0,"2008-11-04","MERK"
1775,1775,1775,1775,0,"2008-11-05","MERK"
1775,1775,1775,1775,0,"2008-11-06","MERK"
1775,1775,1775,1775,0,"2008-11-07","MERK"
1775,1775,1775,1775,0,"2008-11-10","MERK"
1775,1775,1775,1775,0,"2008-11-11","MERK"
1775,1775,1775,1775,0,"2008-11-12","MERK"
1775,1775,1775,1775,0,"2008-11-13","MERK"
1775,1775,1775,1775,0,"2008-11-14","MERK"
1775,1775,1775,1775,0,"2008-11-17","MERK"
1775,1775,1775,1775,0,"2008-11-18","MERK"
1775,1775,1775,1775,0,"2008-11-19","MERK"
1775,1775,1775,1775,60,"2008-11-20","MERK"
1775,1775,1775,1775,60,"2008-11-21","MERK"
1775,1775,1775,1775,60,"2008-11-24","MERK"
1775,1775,1775,1775,20,"2008-11-25","MERK"
1775,1775,1775,1775,60,"2008-11-26","MERK"
1775,1775,1775,1775,60,"2008-11-27","MERK"
1775,1775,1775,1775,0,"2008-11-28","MERK"
1775,1775,1775,1775,60,"2008-12-01","MERK"
1775,1775,1775,1775,0,"2008-12-02","MERK"
1775,1775,1775,1775,0,"2008-12-03","MERK"
1775,1775,1775,1775,60,"2008-12-04","MERK"
1775,1775,1775,1775,0,"2008-12-05","MERK"
1775,1775,1775,1775,0,"2008-12-09","MERK"
1775,1775,1775,1775,0,"2008-12-10","MERK"
1775,1775,1775,1775,0,"2008-12-11","MERK"
1775,1775,1775,1775,0,"2008-12-12","MERK"
1775,1775,1775,1775,10000,"2008-12-15","MERK"
1775,1775,1775,1775,30000,"2008-12-16","MERK"
1775,1775,1775,1775,0,"2008-12-17","MERK"
1775,1775,1775,1775,0,"2008-12-18","MERK"
1775,1775,1775,1775,0,"2008-12-19","MERK"
1775,1775,1775,1775,0,"2008-12-22","MERK"
1775,1775,1775,1775,40,"2008-12-23","MERK"
1775,1775,1775,1775,0,"2008-12-24","MERK"
1775,1775,1775,1775,0,"2008-12-30","MERK"
1775,1775,1775,1775,0,"2008-12-31","MERK"
1775,1775,1775,1775,0,"2009-01-05","MERK"
1775,1775,1775,1775,0,"2009-01-06","MERK"
1775,1775,1775,1775,40,"2009-01-07","MERK"
1775,1775,1775,1775,40,"2009-01-08","MERK"
1775,1775,1775,1775,0,"2009-01-09","MERK"
1775,1775,1775,1775,10000,"2009-01-12","MERK"
1775,1775,1775,1775,40,"2009-01-13","MERK"
1775,1775,1775,1775,40,"2009-01-14","MERK"
1775,1775,1775,1775,40,"2009-01-15","MERK"
1775,1775,1775,1775,30000,"2009-01-16","MERK"
1775,1775,1775,1775,40,"2009-01-19","MERK"
1775,1775,1775,1775,0,"2009-01-20","MERK"
1775,1775,1775,1775,40,"2009-01-21","MERK"
1775,1775,1775,1775,0,"2009-01-22","MERK"
1775,1775,1775,1775,0,"2009-01-23","MERK"
1775,1775,1775,1775,30000,"2009-01-27","MERK"
1475,1475,1475,1475,20000,"2009-01-28","MERK"
1650,1675,1650,1650,60000,"2009-01-29","MERK"
1650,1650,1650,1650,20000,"2009-01-30","MERK"
1650,1650,1650,1650,40000,"2009-02-02","MERK"
1650,1650,1650,1650,20000,"2009-02-03","MERK"
1650,1650,1650,1650,10000,"2009-02-04","MERK"
1650,1650,1650,1650,40,"2009-02-05","MERK"
1650,1650,1650,1650,20000,"2009-02-06","MERK"
1650,1650,1650,1650,0,"2009-02-09","MERK"
1650,1650,1650,1650,0,"2009-02-10","MERK"
1650,1650,1650,1650,30000,"2009-02-11","MERK"
1650,1650,1650,1650,40,"2009-02-12","MERK"
1650,1650,1650,1650,0,"2009-02-13","MERK"
1650,1650,1650,1650,0,"2009-02-16","MERK"
1650,1650,1650,1650,0,"2009-02-17","MERK"
1650,1650,1650,1650,40,"2009-02-18","MERK"
1650,1650,1650,1650,0,"2009-02-19","MERK"
1650,1650,1650,1650,0,"2009-02-20","MERK"
1650,1650,1650,1650,50000,"2009-02-23","MERK"
1650,1650,1650,1650,20,"2009-02-24","MERK"
1650,1650,1650,1650,60,"2009-02-25","MERK"
1650,1650,1650,1650,20,"2009-02-26","MERK"
1650,1650,1650,1650,20,"2009-02-27","MERK"
1600,1600,1600,1600,60000,"2009-03-02","MERK"
1600,1600,1600,1600,60,"2009-03-03","MERK"
1600,1600,1600,1600,20,"2009-03-04","MERK"
1600,1600,1600,1600,20,"2009-03-05","MERK"
1600,1600,1600,1600,20,"2009-03-06","MERK"
1600,1600,1600,1600,20,"2009-03-10","MERK"
1600,1600,1600,1600,20,"2009-03-11","MERK"
1600,1600,1600,1600,20,"2009-03-12","MERK"
1600,1600,1600,1600,20,"2009-03-13","MERK"
1600,1600,1600,1600,20,"2009-03-16","MERK"
1600,1600,1600,1600,20,"2009-03-17","MERK"
1600,1600,1600,1600,20,"2009-03-18","MERK"
1600,1600,1600,1600,0,"2009-03-19","MERK"
1700,1700,1650,1700,70000,"2009-03-20","MERK"
1700,1700,1700,1700,20,"2009-03-23","MERK"
1700,1700,1700,1700,60,"2009-03-24","MERK"
1800,1900,1800,1900,30000,"2009-03-25","MERK"
1900,1900,1900,1900,40,"2009-03-27","MERK"
1900,1900,1900,1900,0,"2009-03-30","MERK"
1900,1900,1900,1900,40,"2009-03-31","MERK"
1900,1900,1900,1900,40,"2009-04-01","MERK"
1900,1900,1900,1900,40,"2009-04-02","MERK"
2050,2225,2050,2200,150000,"2009-04-03","MERK"
2200,2200,2200,2200,40,"2009-04-06","MERK"
2000,2195,2000,2195,20000,"2009-04-07","MERK"
2195,2195,2195,2195,40,"2009-04-08","MERK"
2195,2195,2195,2195,0,"2009-04-09","MERK"
2200,2200,2200,2200,10000,"2009-04-13","MERK"
2135,2150,2135,2135,20000,"2009-04-14","MERK"
2200,2200,2200,2200,10000,"2009-04-15","MERK"
2200,2200,2200,2200,60,"2009-04-16","MERK"
2200,2200,2200,2200,0,"2009-04-17","MERK"
2200,2325,2200,2325,160000,"2009-04-20","MERK"
2375,2375,2350,2375,130000,"2009-04-22","MERK"
2375,2375,2375,2375,0,"2009-04-23","MERK"
2375,2375,2375,2375,60000,"2009-04-24","MERK"
2325,2375,2200,2325,1e+05,"2009-04-27","MERK"
2325,2325,2325,2325,40,"2009-04-28","MERK"
2325,2325,2325,2325,40,"2009-04-29","MERK"
2325,2325,2325,2325,0,"2009-04-30","MERK"
2325,2325,2325,2325,40,"2009-05-01","MERK"
2325,2325,2325,2325,0,"2009-05-04","MERK"
2325,2325,2325,2325,0,"2009-05-05","MERK"
2325,2325,2325,2325,0,"2009-05-06","MERK"
2325,2325,2325,2325,40,"2009-05-07","MERK"
2200,2200,2200,2200,50000,"2009-05-08","MERK"
2200,2200,2200,2200,20,"2009-05-11","MERK"
2200,2200,2200,2200,60,"2009-05-12","MERK"
2200,2200,2200,2200,60,"2009-05-13","MERK"
2200,2200,2200,2200,40,"2009-05-14","MERK"
2200,2200,2200,2200,40,"2009-05-15","MERK"
2200,2200,2200,2200,0,"2009-05-18","MERK"
2200,2200,2200,2200,0,"2009-05-19","MERK"
2200,2200,2200,2200,40,"2009-05-20","MERK"
2200,2200,2200,2200,0,"2009-05-21","MERK"
2200,2200,2200,2200,0,"2009-05-22","MERK"
2200,2200,2200,2200,0,"2009-05-25","MERK"
2200,2200,2200,2200,40,"2009-05-26","MERK"
2600,2600,2600,2600,650000,"2009-05-27","MERK"
2600,2600,2600,2600,9e+05,"2009-05-28","MERK"
2600,2600,2600,2600,60,"2009-05-29","MERK"
2600,2600,2600,2600,20,"2009-06-01","MERK"
2625,2625,2625,2625,10000,"2009-06-02","MERK"
2625,2625,2625,2625,40,"2009-06-03","MERK"
2625,2625,2625,2625,0,"2009-06-04","MERK"
2625,2625,2625,2625,60,"2009-06-05","MERK"
2625,2625,2625,2625,60,"2009-06-08","MERK"
2625,2625,2625,2625,60,"2009-06-09","MERK"
2625,2625,2625,2625,60,"2009-06-10","MERK"
2625,2625,2625,2625,60,"2009-06-11","MERK"
2625,2625,2625,2625,0,"2009-06-12","MERK"
2625,2625,2625,2625,0,"2009-06-15","MERK"
2625,2625,2625,2625,40,"2009-06-16","MERK"
2625,2625,2625,2625,40,"2009-06-17","MERK"
2625,2625,2625,2625,60,"2009-06-18","MERK"
2625,2625,2625,2625,40,"2009-06-19","MERK"
2625,2625,2625,2625,40,"2009-06-22","MERK"
2625,2625,2625,2625,40,"2009-06-23","MERK"
2625,2625,2625,2625,40,"2009-06-24","MERK"
2625,2625,2625,2625,40,"2009-06-25","MERK"
2625,2625,2625,2625,40,"2009-06-26","MERK"
2625,2625,2625,2625,40,"2009-06-29","MERK"
2625,2625,2625,2625,60,"2009-06-30","MERK"
2650,2650,2650,2650,10000,"2009-07-01","MERK"
2675,2875,2675,2875,40000,"2009-07-02","MERK"
2875,2875,2875,2875,40,"2009-07-03","MERK"
2875,2875,2875,2875,40,"2009-07-06","MERK"
2875,2875,2875,2875,40,"2009-07-07","MERK"
2875,2875,2875,2875,0,"2009-07-08","MERK"
2875,2875,2875,2875,0,"2009-07-09","MERK"
2875,2875,2875,2875,0,"2009-07-10","MERK"
2875,2875,2875,2875,40,"2009-07-13","MERK"
2875,2875,2875,2875,0,"2009-07-14","MERK"
2875,2875,2875,2875,60,"2009-07-15","MERK"
2875,2875,2875,2875,40,"2009-07-16","MERK"
2875,2875,2875,2875,0,"2009-07-17","MERK"
2875,2875,2875,2875,0,"2009-07-20","MERK"
2875,2875,2875,2875,40,"2009-07-21","MERK"
2875,2875,2875,2875,40,"2009-07-22","MERK"
2875,2875,2875,2875,40,"2009-07-23","MERK"
2875,2875,2875,2875,0,"2009-07-24","MERK"
2875,2875,2875,2875,0,"2009-07-27","MERK"
2875,2875,2875,2875,40,"2009-07-28","MERK"
2875,2875,2875,2875,0,"2009-07-29","MERK"
2875,2875,2875,2875,40,"2009-07-30","MERK"
3000,3000,3000,3000,40000,"2009-07-31","MERK"
3050,3050,3050,3050,20000,"2009-08-03","MERK"
3050,3050,3050,3050,40,"2009-08-04","MERK"
3050,3050,3050,3050,40,"2009-08-05","MERK"
3050,3050,3050,3050,40,"2009-08-06","MERK"
3050,3050,3050,3050,0,"2009-08-07","MERK"
3050,3050,3050,3050,0,"2009-08-10","MERK"
3050,3050,3050,3050,0,"2009-08-11","MERK"
3050,3050,3050,3050,0,"2009-08-12","MERK"
3050,3050,3050,3050,0,"2009-08-13","MERK"
3050,3050,3050,3050,0,"2009-08-14","MERK"
3050,3050,3050,3050,0,"2009-08-18","MERK"
3050,3050,3050,3050,0,"2009-08-19","MERK"
3050,3050,3050,3050,0,"2009-08-20","MERK"
3050,3050,3050,3050,0,"2009-08-21","MERK"
3050,3050,3050,3050,0,"2009-08-24","MERK"
3050,3050,3050,3050,0,"2009-08-25","MERK"
3050,3050,3050,3050,0,"2009-08-26","MERK"
3100,3100,3100,3100,20000,"2009-08-27","MERK"
3100,3100,3100,3100,60,"2009-08-28","MERK"
3000,3000,3000,3000,20000,"2009-08-31","MERK"
3000,3000,3000,3000,10000,"2009-09-01","MERK"
3100,3100,3100,3100,10000,"2009-09-02","MERK"
3100,3100,3100,3100,50000,"2009-09-03","MERK"
3150,3150,3150,3150,10000,"2009-09-04","MERK"
3250,3250,3200,3250,20000,"2009-09-07","MERK"
3400,3400,3300,3400,40000,"2009-09-08","MERK"
3500,3500,3500,3500,10000,"2009-09-09","MERK"
3500,3500,3500,3500,40,"2009-09-10","MERK"
3750,3750,3650,3750,50000,"2009-09-11","MERK"
3750,3750,3750,3750,0,"2009-09-14","MERK"
3750,3750,3750,3750,0,"2009-09-15","MERK"
3750,3750,3750,3750,40,"2009-09-16","MERK"
3750,3750,3750,3750,40,"2009-09-17","MERK"
3800,3800,3800,3800,20000,"2009-09-24","MERK"
3800,3800,3800,3800,40,"2009-09-25","MERK"
3800,3800,3800,3800,40,"2009-09-28","MERK"
3800,3800,3800,3800,40,"2009-09-29","MERK"
3800,3800,3800,3800,20000,"2009-09-30","MERK"
3940,3940,3940,3940,10000,"2009-10-01","MERK"
3940,3940,3940,3940,40,"2009-10-02","MERK"
3940,3940,3940,3940,40,"2009-10-05","MERK"
3940,3940,3940,3940,40,"2009-10-06","MERK"
3940,3940,3940,3940,40,"2009-10-07","MERK"
3950,3995,3950,3950,20000,"2009-10-08","MERK"
3950,3950,3950,3950,40,"2009-10-09","MERK"
3950,3950,3950,3950,40,"2009-10-12","MERK"
3950,3950,3950,3950,40,"2009-10-13","MERK"
3950,3950,3950,3950,40,"2009-10-14","MERK"
3950,3950,3950,3950,40,"2009-10-15","MERK"
3950,3950,3950,3950,40,"2009-10-16","MERK"
3950,3950,3950,3950,40,"2009-10-19","MERK"
3950,3950,3950,3950,40,"2009-10-20","MERK"
3950,3950,3950,3950,40,"2009-10-21","MERK"
3950,3950,3950,3950,40,"2009-10-22","MERK"
3950,3950,3950,3950,40,"2009-10-23","MERK"
3950,3950,3950,3950,40,"2009-10-26","MERK"
3950,3950,3950,3950,40,"2009-10-27","MERK"
3950,3950,3950,3950,40,"2009-10-28","MERK"
3950,3950,3950,3950,40,"2009-10-29","MERK"
3950,3950,3900,3950,1e+05,"2009-10-30","MERK"
3950,3950,3950,3950,40,"2009-11-02","MERK"
3950,3950,3950,3950,0,"2009-11-03","MERK"
3950,3950,3950,3950,40,"2009-11-04","MERK"
3950,3950,3950,3950,40,"2009-11-05","MERK"
3950,3950,3950,3950,0,"2009-11-06","MERK"
3950,3950,3950,3950,0,"2009-11-09","MERK"
3750,3750,3750,3750,10000,"2009-11-10","MERK"
3750,3750,3750,3750,40,"2009-11-11","MERK"
3750,3750,3750,3750,40,"2009-11-12","MERK"
3750,3750,3750,3750,40,"2009-11-13","MERK"
3750,3750,3750,3750,60,"2009-11-16","MERK"
3750,3750,3750,3750,40,"2009-11-17","MERK"
3750,3750,3750,3750,60,"2009-11-18","MERK"
3750,3750,3750,3750,40,"2009-11-19","MERK"
3750,3750,3750,3750,40,"2009-11-20","MERK"
3750,3775,3750,3750,80000,"2009-11-23","MERK"
3945,3945,3900,3945,60000,"2009-11-24","MERK"
3945,3945,3945,3945,0,"2009-11-25","MERK"
3945,3945,3945,3945,60,"2009-11-26","MERK"
3945,3945,3945,3945,0,"2009-11-30","MERK"
3945,3945,3945,3945,60,"2009-12-01","MERK"
3945,3945,3945,3945,0,"2009-12-02","MERK"
3945,3945,3945,3945,60,"2009-12-03","MERK"
3950,4000,3950,4000,20000,"2009-12-04","MERK"
3950,3950,3950,3950,60,"2009-12-07","MERK"
4100,4250,4100,4100,70000,"2009-12-08","MERK"
4100,4100,4100,4100,40,"2009-12-09","MERK"
4000,4000,4000,4000,10000,"2009-12-10","MERK"
4000,4000,4000,4000,40,"2009-12-11","MERK"
4000,4000,4000,4000,60,"2009-12-14","MERK"
4000,4000,4000,4000,60,"2009-12-15","MERK"
4000,4000,4000,4000,60,"2009-12-16","MERK"
4000,4000,4000,4000,0,"2009-12-17","MERK"
4000,4000,4000,4000,0,"2009-12-21","MERK"
4000,4000,4000,4000,0,"2009-12-22","MERK"
4000,4000,4000,4000,0,"2009-12-23","MERK"
4000,4000,4000,4000,0,"2009-12-28","MERK"
4000,4000,4000,4000,10000,"2009-12-29","MERK"
4000,4000,4000,4000,0,"2009-12-30","MERK"
4000,4000,4000,4000,0,"2010-01-04","MERK"
4000,4000,4000,4000,40,"2010-01-05","MERK"
4000,4000,4000,4000,40,"2010-01-06","MERK"
4000,4000,4000,4000,0,"2010-01-07","MERK"
4000,4000,4000,4000,60,"2010-01-08","MERK"
4000,4000,4000,4000,0,"2010-01-11","MERK"
4000,4000,4000,4000,0,"2010-01-12","MERK"
4000,4000,4000,4000,0,"2010-01-13","MERK"
4000,4000,4000,4000,40,"2010-01-14","MERK"
4000,4000,4000,4000,0,"2010-01-15","MERK"
4000,4000,4000,4000,0,"2010-01-18","MERK"
4000,4000,4000,4000,0,"2010-01-19","MERK"
4000,4000,4000,4000,0,"2010-01-20","MERK"
3600,3625,3550,3600,220000,"2010-01-21","MERK"
3600,3600,3600,3600,60,"2010-01-22","MERK"
3600,3600,3600,3600,60,"2010-01-25","MERK"
3750,3750,3750,3750,40000,"2010-01-26","MERK"
3750,3750,3750,3750,40,"2010-01-27","MERK"
3750,3750,3750,3750,40,"2010-01-28","MERK"
3750,3750,3750,3750,40,"2010-01-29","MERK"
3750,3750,3750,3750,40,"2010-02-01","MERK"
3750,3750,3750,3750,220000,"2010-02-02","MERK"
3750,3750,3750,3750,20000,"2010-02-03","MERK"
3750,3750,3750,3750,20000,"2010-02-04","MERK"
3750,3750,3750,3750,20000,"2010-02-05","MERK"
3750,3750,3750,3750,20000,"2010-02-08","MERK"
3750,3750,3750,3750,20000,"2010-02-09","MERK"
3750,3750,3750,3750,20000,"2010-02-10","MERK"
3750,3750,3750,3750,20000,"2010-02-11","MERK"
3750,3750,3750,3750,20000,"2010-02-12","MERK"
3750,3750,3750,3750,20000,"2010-02-15","MERK"
3750,3750,3750,3750,20000,"2010-02-16","MERK"
3750,3750,3750,3750,20000,"2010-02-17","MERK"
3750,3750,3750,3750,20000,"2010-02-18","MERK"
3750,3750,3750,3750,20000,"2010-02-19","MERK"
3750,3750,3750,3750,20000,"2010-02-22","MERK"
3750,3750,3750,3750,20000,"2010-02-23","MERK"
3750,3750,3750,3750,20000,"2010-02-24","MERK"
3750,3750,3750,3750,20000,"2010-02-25","MERK"
3750,3750,3750,3750,10000,"2010-03-01","MERK"
3750,3750,3750,3750,10000,"2010-03-02","MERK"
3750,3750,3750,3750,10000,"2010-03-03","MERK"
3750,3750,3750,3750,10000,"2010-03-04","MERK"
3750,3750,3750,3750,10000,"2010-03-05","MERK"
3750,3750,3750,3750,10000,"2010-03-08","MERK"
3750,3750,3750,3750,10000,"2010-03-09","MERK"
3730,3730,3730,3730,10000,"2010-03-10","MERK"
3730,3730,3730,3730,10000,"2010-03-11","MERK"
3730,3730,3730,3730,10000,"2010-03-12","MERK"
3730,3730,3730,3730,10000,"2010-03-15","MERK"
3730,3730,3730,3730,10000,"2010-03-17","MERK"
3730,3730,3730,3730,10000,"2010-03-18","MERK"
3725,3725,3700,3725,40000,"2010-03-19","MERK"
3625,3625,3625,3625,50000,"2010-03-22","MERK"
3625,3625,3625,3625,50000,"2010-03-23","MERK"
3625,3625,3625,3625,50000,"2010-03-24","MERK"
3650,3650,3650,3650,10000,"2010-03-25","MERK"
3600,3600,3600,3600,10000,"2010-03-26","MERK"
3700,3700,3650,3700,40000,"2010-03-29","MERK"
3700,3700,3700,3700,40000,"2010-03-30","MERK"
3700,3700,3700,3700,40000,"2010-03-31","MERK"
3700,3700,3700,3700,40000,"2010-04-01","MERK"
3700,3700,3700,3700,40000,"2010-04-05","MERK"
3700,3700,3700,3700,40000,"2010-04-06","MERK"
3650,3650,3650,3650,10000,"2010-04-07","MERK"
3650,3650,3650,3650,10000,"2010-04-08","MERK"
3650,3650,3650,3650,10000,"2010-04-09","MERK"
3650,3650,3650,3650,10000,"2010-04-12","MERK"
3650,3650,3650,3650,10000,"2010-04-13","MERK"
3650,3650,3650,3650,10000,"2010-04-14","MERK"
3725,3725,3725,3725,20000,"2010-04-15","MERK"
3725,3725,3725,3725,20000,"2010-04-16","MERK"
3725,3725,3725,3725,20000,"2010-04-19","MERK"
3725,3725,3725,3725,20000,"2010-04-20","MERK"
3725,3725,3725,3725,20000,"2010-04-21","MERK"
3725,3725,3725,3725,60,"2010-04-22","MERK"
3725,3725,3725,3725,20000,"2010-04-23","MERK"
3725,3725,3725,3725,20000,"2010-04-26","MERK"
3725,3725,3725,3725,20000,"2010-04-27","MERK"
3725,3725,3725,3725,20000,"2010-04-28","MERK"
3850,3850,3850,3850,10000,"2010-04-29","MERK"
3850,3850,3850,3850,10000,"2010-04-30","MERK"
3850,3850,3850,3850,10000,"2010-05-03","MERK"
3725,3725,3725,3725,30000,"2010-05-04","MERK"
3750,3750,3750,3750,20000,"2010-05-05","MERK"
3725,3725,3725,3725,10000,"2010-05-06","MERK"
3725,3725,3725,3725,10000,"2010-05-07","MERK"
3600,3600,3600,3600,10000,"2010-05-10","MERK"
3600,3600,3600,3600,10000,"2010-05-11","MERK"
3650,3650,3650,3650,10000,"2010-05-12","MERK"
3650,3650,3650,3650,10000,"2010-05-14","MERK"
3650,3650,3650,3650,10000,"2010-05-17","MERK"
3650,3650,3650,3650,10000,"2010-05-18","MERK"
3650,3650,3650,3650,10000,"2010-05-19","MERK"
3500,3500,3500,3500,10000,"2010-05-20","MERK"
3500,3500,3500,3500,10000,"2010-05-21","MERK"
3450,3450,3450,3450,10000,"2010-05-24","MERK"
3450,3450,3450,3450,10000,"2010-05-25","MERK"
3450,3450,3450,3450,10000,"2010-05-26","MERK"
3500,3500,3500,3500,50000,"2010-05-27","MERK"
3500,3500,3500,3500,50000,"2010-05-31","MERK"
3500,3500,3500,3500,50000,"2010-06-01","MERK"
3500,3500,3500,3500,50000,"2010-06-02","MERK"
3500,3500,3500,3500,50000,"2010-06-03","MERK"
3600,3600,3600,3600,10000,"2010-06-04","MERK"
3600,3600,3600,3600,10000,"2010-06-07","MERK"
3600,3600,3600,3600,10000,"2010-06-08","MERK"
3600,3600,3600,3600,10000,"2010-06-09","MERK"
3600,3600,3600,3600,10000,"2010-06-10","MERK"
3600,3600,3600,3600,10000,"2010-06-11","MERK"
3600,3600,3600,3600,10000,"2010-06-14","MERK"
3600,3600,3600,3600,10000,"2010-06-15","MERK"
3600,3600,3600,3600,10000,"2010-06-16","MERK"
3600,3600,3600,3600,10000,"2010-06-17","MERK"
3600,3600,3600,3600,10000,"2010-06-18","MERK"
3600,3600,3600,3600,10000,"2010-06-21","MERK"
3600,3600,3600,3600,10000,"2010-06-22","MERK"
3600,3600,3600,3600,10000,"2010-06-23","MERK"
3600,3600,3600,3600,10000,"2010-06-24","MERK"
3600,3600,3600,3600,10000,"2010-06-25","MERK"
3600,3600,3600,3600,10000,"2010-06-28","MERK"
3600,3600,3600,3600,10000,"2010-06-29","MERK"
3600,3600,3600,3600,10000,"2010-06-30","MERK"
3600,3600,3600,3600,10000,"2010-07-01","MERK"
3600,3600,3600,3600,10000,"2010-07-02","MERK"
3600,3600,3600,3600,10000,"2010-07-05","MERK"
3600,3600,3600,3600,10000,"2010-07-06","MERK"
3600,3600,3600,3600,10000,"2010-07-07","MERK"
3600,3600,3600,3600,10000,"2010-07-08","MERK"
3600,3600,3600,3600,10000,"2010-07-09","MERK"
3600,3600,3600,3600,60,"2010-07-12","MERK"
3600,3600,3600,3600,10000,"2010-07-13","MERK"
3600,3600,3600,3600,10000,"2010-07-14","MERK"
3600,3600,3600,3600,10000,"2010-07-15","MERK"
3600,3600,3600,3600,10000,"2010-07-16","MERK"
3600,3600,3600,3600,10000,"2010-07-19","MERK"
3600,3600,3600,3600,10000,"2010-07-20","MERK"
3625,3625,3625,3625,10000,"2010-07-21","MERK"
3625,3625,3625,3625,10000,"2010-07-22","MERK"
3650,3650,3650,3650,10000,"2010-07-23","MERK"
3650,3650,3650,3650,10000,"2010-07-26","MERK"
3650,3650,3650,3650,10000,"2010-07-27","MERK"
3650,3650,3650,3650,10000,"2010-07-28","MERK"
3650,3650,3650,3650,10000,"2010-07-29","MERK"
3625,3625,3625,3625,10000,"2010-07-30","MERK"
3650,3650,3650,3650,10000,"2010-08-02","MERK"
3650,3650,3650,3650,10000,"2010-08-03","MERK"
3650,3650,3650,3650,10000,"2010-08-04","MERK"
3650,3650,3650,3650,10000,"2010-08-05","MERK"
3650,3650,3650,3650,10000,"2010-08-06","MERK"
3650,3650,3650,3650,10000,"2010-08-09","MERK"
3650,3650,3650,3650,10000,"2010-08-10","MERK"
3650,3650,3650,3650,10000,"2010-08-11","MERK"
3650,3650,3650,3650,10000,"2010-08-12","MERK"
3650,3650,3650,3650,10000,"2010-08-13","MERK"
3650,3650,3650,3650,10000,"2010-08-16","MERK"
3650,3650,3650,3650,10000,"2010-08-18","MERK"
3650,3650,3650,3650,10000,"2010-08-19","MERK"
3650,3650,3650,3650,10000,"2010-08-20","MERK"
3650,3650,3650,3650,10000,"2010-08-23","MERK"
4000,4000,4000,4000,10000,"2010-08-24","MERK"
4000,4000,4000,4000,10000,"2010-08-25","MERK"
4100,4100,4100,4100,10000,"2010-08-26","MERK"
4100,4100,4100,4100,10000,"2010-08-27","MERK"
4100,4100,4100,4100,10000,"2010-08-30","MERK"
4100,4100,4100,4100,10000,"2010-08-31","MERK"
4100,4100,4100,4100,10000,"2010-09-01","MERK"
4100,4100,4100,4100,10000,"2010-09-02","MERK"
4100,4100,4100,4100,10000,"2010-09-03","MERK"
4100,4100,4100,4100,10000,"2010-09-06","MERK"
4100,4100,4100,4100,10000,"2010-09-07","MERK"
4150,4250,4150,4250,40000,"2010-09-15","MERK"
4225,4225,4225,4225,10000,"2010-09-16","MERK"
4225,4225,4225,4225,10000,"2010-09-17","MERK"
4225,4225,4225,4225,10000,"2010-09-20","MERK"
4225,4225,4225,4225,10000,"2010-09-21","MERK"
4225,4225,4225,4225,10000,"2010-09-22","MERK"
4225,4225,4225,4225,10000,"2010-09-23","MERK"
4175,4175,4175,4175,10000,"2010-09-24","MERK"
4175,4175,4175,4175,10000,"2010-09-27","MERK"
4175,4175,4175,4175,10000,"2010-09-28","MERK"
4175,4175,4175,4175,10000,"2010-09-29","MERK"
4250,4250,4150,4250,30000,"2010-09-30","MERK"
4250,4250,4250,4250,10000,"2010-10-01","MERK"
4250,4250,4250,4250,10000,"2010-10-04","MERK"
4250,4250,4250,4250,10000,"2010-10-05","MERK"
4250,4250,4250,4250,10000,"2010-10-06","MERK"
4200,4200,4200,4200,20000,"2010-10-07","MERK"
4200,4200,4200,4200,20000,"2010-10-08","MERK"
4200,4200,4200,4200,20000,"2010-10-11","MERK"
4250,4250,4250,4250,50000,"2010-10-12","MERK"
4250,4275,4250,4250,5e+05,"2010-10-13","MERK"
4300,4300,4250,4300,1300000,"2010-10-14","MERK"
4300,4300,4300,4300,2290000,"2010-10-15","MERK"
4300,4300,4300,4300,2290000,"2010-10-18","MERK"
4350,4350,4350,4350,40000,"2010-10-19","MERK"
4350,4350,4350,4350,40000,"2010-10-20","MERK"
4750,4750,4750,4750,10000,"2010-10-21","MERK"
4750,4750,4750,4750,10000,"2010-10-22","MERK"
4750,4750,4750,4750,10000,"2010-10-25","MERK"
4750,4750,4550,4750,30000,"2010-10-26","MERK"
4950,4950,4945,4950,20000,"2010-10-27","MERK"
4950,4950,4950,4950,20000,"2010-10-28","MERK"
4950,4950,4950,4950,20000,"2010-10-29","MERK"
4750,4750,4750,4750,10000,"2010-11-01","MERK"
4750,4750,4750,4750,10000,"2010-11-02","MERK"
4750,4750,4750,4750,10000,"2010-11-03","MERK"
4750,4750,4750,4750,10000,"2010-11-04","MERK"
4750,4750,4750,4750,10000,"2010-11-05","MERK"
4750,4750,4750,4750,10000,"2010-11-08","MERK"
4750,4750,4750,4750,10000,"2010-11-09","MERK"
4750,4750,4750,4750,10000,"2010-11-10","MERK"
4750,4750,4750,4750,10000,"2010-11-11","MERK"
4750,4750,4750,4750,10000,"2010-11-12","MERK"
4750,4750,4750,4750,10000,"2010-11-15","MERK"
4800,4800,4800,4800,10000,"2010-11-16","MERK"
4800,4800,4800,4800,10000,"2010-11-18","MERK"
4800,4800,4800,4800,10000,"2010-11-19","MERK"
4850,4850,4800,4850,60000,"2010-11-22","MERK"
4850,4850,4850,4850,60000,"2010-11-23","MERK"
4850,4850,4850,4850,60000,"2010-11-24","MERK"
4850,4850,4850,4850,60000,"2010-11-25","MERK"
4850,4850,4850,4850,60000,"2010-11-26","MERK"
4750,4750,4750,4750,10000,"2010-11-29","MERK"
4850,4850,4850,4850,10000,"2010-11-30","MERK"
4850,4850,4850,4850,10000,"2010-12-01","MERK"
4850,4850,4850,4850,10000,"2010-12-02","MERK"
4850,4850,4850,4850,10000,"2010-12-03","MERK"
4800,4800,4750,4800,20000,"2010-12-06","MERK"
4800,4800,4800,4800,20000,"2010-12-08","MERK"
4800,4800,4800,4800,20000,"2010-12-09","MERK"
4800,4800,4800,4800,20000,"2010-12-10","MERK"
4800,4800,4800,4800,20000,"2010-12-13","MERK"
4650,4650,4650,4650,10000,"2010-12-14","MERK"
4650,4650,4650,4650,10000,"2010-12-15","MERK"
4650,4650,4650,4650,10000,"2010-12-16","MERK"
4650,4650,4650,4650,10000,"2010-12-17","MERK"
4650,4650,4650,4650,10000,"2010-12-20","MERK"
4650,4650,4650,4650,10000,"2010-12-21","MERK"
4650,4650,4650,4650,10000,"2010-12-22","MERK"
4650,4650,4650,4650,10000,"2010-12-23","MERK"
4650,4650,4650,4650,10000,"2010-12-27","MERK"
4650,4650,4650,4650,10000,"2010-12-28","MERK"
4825,4825,4825,4825,10000,"2010-12-29","MERK"
4825,4825,4825,4825,10000,"2010-12-30","MERK"
4825,4825,4825,4825,10000,"2011-01-03","MERK"
4825,4825,4825,4825,10000,"2011-01-04","MERK"
4825,4825,4825,4825,10000,"2011-01-05","MERK"
4825,4825,4825,4825,10000,"2011-01-06","MERK"
4825,4825,4825,4825,10000,"2011-01-07","MERK"
4825,4825,4825,4825,10000,"2011-01-10","MERK"
4825,4825,4825,4825,10000,"2011-01-11","MERK"
4750,4750,4500,4750,20000,"2011-01-12","MERK"
4750,4750,4750,4750,20000,"2011-01-13","MERK"
4750,4750,4750,4750,20000,"2011-01-14","MERK"
4750,4750,4750,4750,10000,"2011-01-17","MERK"
4725,4745,4725,4725,20000,"2011-01-18","MERK"
4725,4725,4725,4725,20000,"2011-01-19","MERK"
4725,4725,4725,4725,60000,"2011-01-20","MERK"
4725,4725,4725,4725,50000,"2011-01-21","MERK"
4700,4700,4700,4700,20000,"2011-01-24","MERK"
4700,4700,4700,4700,20000,"2011-01-25","MERK"
4700,4700,4700,4700,30000,"2011-01-26","MERK"
4700,4700,4700,4700,30000,"2011-01-27","MERK"
4700,4700,4700,4700,80000,"2011-01-28","MERK"
4700,4700,4700,4700,70000,"2011-01-31","MERK"
4700,4700,4700,4700,70000,"2011-02-01","MERK"
4700,4700,4700,4700,70000,"2011-02-02","MERK"
4700,4700,4700,4700,70000,"2011-02-04","MERK"
4700,4700,4700,4700,70000,"2011-02-07","MERK"
4700,4700,4700,4700,70000,"2011-02-08","MERK"
4700,4700,4700,4700,70000,"2011-02-09","MERK"
4700,4700,4700,4700,70000,"2011-02-10","MERK"
4700,4700,4700,4700,70000,"2011-02-11","MERK"
4700,4700,4700,4700,70000,"2011-02-14","MERK"
4700,4700,4700,4700,70000,"2011-02-16","MERK"
4700,4700,4700,4700,70000,"2011-02-17","MERK"
4700,4700,4700,4700,70000,"2011-02-18","MERK"
4700,4700,4700,4700,70000,"2011-02-21","MERK"
4700,4700,4700,4700,70000,"2011-02-22","MERK"
4700,4700,4700,4700,70000,"2011-02-23","MERK"
4700,4700,4700,4700,70000,"2011-02-24","MERK"
4700,4700,4700,4700,70000,"2011-02-25","MERK"
4700,4700,4700,4700,70000,"2011-02-28","MERK"
4700,4700,4700,4700,70000,"2011-03-01","MERK"
4700,4700,4700,4700,70000,"2011-03-02","MERK"
4700,4700,4700,4700,70000,"2011-03-03","MERK"
4700,4700,4700,4700,70000,"2011-03-04","MERK"
4700,4700,4700,4700,70000,"2011-03-07","MERK"
4700,4700,4700,4700,70000,"2011-03-08","MERK"
4700,4700,4700,4700,70000,"2011-03-09","MERK"
4700,4700,4700,4700,70000,"2011-03-10","MERK"
4700,4700,4700,4700,70000,"2011-03-11","MERK"
4700,4700,4700,4700,70000,"2011-03-14","MERK"
4700,4700,4700,4700,70000,"2011-03-15","MERK"
4700,4700,4700,4700,70000,"2011-03-16","MERK"
4700,4700,4700,4700,70000,"2011-03-17","MERK"
4700,4700,4700,4700,70000,"2011-03-18","MERK"
4700,4700,4700,4700,70000,"2011-03-21","MERK"
4700,4700,4700,4700,70000,"2011-03-22","MERK"
4700,4700,4700,4700,0,"2011-03-23","MERK"
4700,4700,4700,4700,70000,"2011-03-24","MERK"
4700,4700,4700,4700,70000,"2011-03-25","MERK"
4700,4700,4700,4700,70000,"2011-03-28","MERK"
4700,4700,4700,4700,70000,"2011-03-29","MERK"
4700,4700,4700,4700,70000,"2011-03-30","MERK"
4700,4700,4700,4700,70000,"2011-03-31","MERK"
4700,4700,4700,4700,70000,"2011-04-01","MERK"
4700,4700,4700,4700,70000,"2011-04-04","MERK"
4700,4700,4700,4700,40000,"2011-04-05","MERK"
4700,4700,4700,4700,40000,"2011-04-06","MERK"
4700,4700,4700,4700,40000,"2011-04-07","MERK"
4700,4700,4700,4700,40000,"2011-04-08","MERK"
4750,4750,4750,4750,20000,"2011-04-11","MERK"
4750,4750,4750,4750,20000,"2011-04-12","MERK"
4750,4750,4750,4750,20000,"2011-04-13","MERK"
4775,4775,4750,4775,80000,"2011-04-14","MERK"
4775,4775,4775,4775,80000,"2011-04-15","MERK"
4775,4775,4775,4775,20000,"2011-04-18","MERK"
4900,4900,4875,4900,110000,"2011-04-19","MERK"
4925,4925,4900,4925,170000,"2011-04-20","MERK"
4925,4925,4925,4925,30000,"2011-04-21","MERK"
4975,4975,4950,4975,70000,"2011-04-25","MERK"
4975,4975,4975,4975,60000,"2011-04-26","MERK"
4975,4975,4975,4975,20000,"2011-04-27","MERK"
4975,4975,4975,4975,20000,"2011-04-28","MERK"
5025,5025,5025,5025,1e+05,"2011-04-29","MERK"
5025,5025,5025,5025,1e+05,"2011-05-02","MERK"
5025,5025,5025,5025,20000,"2011-05-03","MERK"
5025,5025,5025,5025,20000,"2011-05-04","MERK"
5025,5025,5025,5025,40000,"2011-05-05","MERK"
5025,5025,5025,5025,40000,"2011-05-06","MERK"
5000,5000,5000,5000,10000,"2011-05-09","MERK"
5000,5000,5000,5000,10000,"2011-05-10","MERK"
5000,5000,5000,5000,10000,"2011-05-11","MERK"
5000,5000,4975,5000,40000,"2011-05-12","MERK"
5000,5000,5000,5000,40000,"2011-05-13","MERK"
5000,5000,5000,5000,40000,"2011-05-16","MERK"
5000,5000,5000,5000,40000,"2011-05-18","MERK"
5000,5000,5000,5000,20000,"2011-05-19","MERK"
5000,5000,5000,5000,20000,"2011-05-20","MERK"
5000,5000,5000,5000,20000,"2011-05-23","MERK"
5000,5000,5000,5000,20000,"2011-05-24","MERK"
5000,5000,5000,5000,20000,"2011-05-25","MERK"
4997.5,4997.5,4997.5,4997.5,10000,"2011-05-26","MERK"
5025,5025,5025,5025,30000,"2011-05-27","MERK"
5025,5025,5025,5025,20000,"2011-05-30","MERK"
5050,5050,5025,5050,20000,"2011-05-31","MERK"
5050,5050,5050,5050,20000,"2011-06-01","MERK"
5050,5050,5025,5050,20000,"2011-06-03","MERK"
5050,5050,5050,5050,20000,"2011-06-06","MERK"
5150,5150,5100,5150,40000,"2011-06-07","MERK"
5250,5250,5200,5250,30000,"2011-06-08","MERK"
5250,5250,5250,5250,10000,"2011-06-09","MERK"
5250,5250,5250,5250,1e+05,"2011-06-10","MERK"
5250,5250,5250,5250,1e+05,"2011-06-13","MERK"
5500,5500,5500,5500,10000,"2011-06-14","MERK"
5950,5950,5950,5950,10000,"2011-06-15","MERK"
5900,6000,5900,5900,40000,"2011-06-16","MERK"
5900,5900,5900,5900,40000,"2011-06-17","MERK"
5900,5900,5500,5900,30000,"2011-06-20","MERK"
5900,5900,5900,5900,20000,"2011-06-21","MERK"
5900,5900,5900,5900,20000,"2011-06-22","MERK"
5900,5900,5900,5900,20000,"2011-06-23","MERK"
5900,5900,5900,5900,20000,"2011-06-24","MERK"
5950,5950,5950,5950,10000,"2011-06-27","MERK"
5950,5950,5950,5950,10000,"2011-06-28","MERK"
6000,6000,5950,6000,80000,"2011-06-30","MERK"
6000,6000,6000,6000,80000,"2011-07-01","MERK"
6000,6000,6000,6000,0,"2011-07-04","MERK"
6000,6000,6000,6000,80000,"2011-07-05","MERK"
6000,6000,6000,6000,80000,"2011-07-06","MERK"
6000,6000,6000,6000,80000,"2011-07-07","MERK"
6150,6150,6150,6150,20000,"2011-07-08","MERK"
6150,6150,6150,6150,20000,"2011-07-11","MERK"
6150,6150,6150,6150,20000,"2011-07-12","MERK"
6150,6150,6150,6150,20000,"2011-07-13","MERK"
6150,6150,6150,6150,20000,"2011-07-14","MERK"
6150,6150,6150,6150,20000,"2011-07-15","MERK"
6150,6150,6150,6150,20000,"2011-07-18","MERK"
6150,6150,6150,6150,20000,"2011-07-19","MERK"
6175,6175,6175,6175,10000,"2011-07-20","MERK"
6175,6175,6175,6175,10000,"2011-07-21","MERK"
6175,6175,6175,6175,10000,"2011-07-22","MERK"
6175,6175,6175,6175,10000,"2011-07-25","MERK"
6175,6175,6175,6175,10000,"2011-07-26","MERK"
6175,6175,6175,6175,40000,"2011-07-27","MERK"
6175,6175,6175,6175,40000,"2011-07-28","MERK"
6175,6175,6175,6175,40000,"2011-07-29","MERK"
6250,6250,6250,6250,20000,"2011-08-01","MERK"
6250,6250,6250,6250,20000,"2011-08-02","MERK"
6150,6150,6050,6150,110000,"2011-08-03","MERK"
6225,6225,6225,6225,10000,"2011-08-04","MERK"
6350,6350,6250,6350,30000,"2011-08-05","MERK"
6350,6350,6350,6350,30000,"2011-08-08","MERK"
6350,6350,6325,6350,30000,"2011-08-09","MERK"
6350,6350,6350,6350,30000,"2011-08-10","MERK"
6350,6350,6350,6350,30000,"2011-08-11","MERK"
6350,6350,6350,6350,30000,"2011-08-12","MERK"
6350,6350,6350,6350,30000,"2011-08-15","MERK"
6350,6350,6350,6350,0,"2011-08-16","MERK"
6350,6350,6350,6350,30000,"2011-08-18","MERK"
6350,6350,6000,6350,90000,"2011-08-19","MERK"
6350,6350,6350,6350,90000,"2011-08-22","MERK"
6350,6350,6350,6350,90000,"2011-08-23","MERK"
6350,6350,6350,6350,90000,"2011-08-24","MERK"
6350,6350,6350,6350,10000,"2011-08-25","MERK"
6350,6350,6350,6350,10000,"2011-08-26","MERK"
6350,6350,6350,6350,0,"2011-09-05","MERK"
6350,6350,6350,6350,0,"2011-09-06","MERK"
6350,6350,6350,6350,0,"2011-09-07","MERK"
6350,6350,6350,6350,40000,"2011-09-08","MERK"
6350,6350,6350,6350,40000,"2011-09-09","MERK"
6350,6350,6350,6350,10000,"2011-09-12","MERK"
6350,6350,6002.5,6350,20000,"2011-09-13","MERK"
6350,6350,6350,6350,20000,"2011-09-14","MERK"
6350,6350,6350,6350,20000,"2011-09-15","MERK"
6350,6350,6350,6350,20000,"2011-09-16","MERK"
6350,6350,6350,6350,40000,"2011-09-19","MERK"
6350,6350,6350,6350,10000,"2011-09-20","MERK"
6350,6350,6350,6350,10000,"2011-09-21","MERK"
6350,6350,6350,6350,10000,"2011-09-22","MERK"
6350,6350,6350,6350,10000,"2011-09-23","MERK"
6350,6350,6350,6350,10000,"2011-09-26","MERK"
6350,6350,6350,6350,10000,"2011-09-27","MERK"
6350,6350,6350,6350,10000,"2011-09-28","MERK"
6350,6350,6350,6350,10000,"2011-09-29","MERK"
6350,6350,6350,6350,10000,"2011-09-30","MERK"
6350,6350,6350,6350,10000,"2011-10-03","MERK"
6350,6350,6350,6350,10000,"2011-10-04","MERK"
6350,6350,6350,6350,10000,"2011-10-05","MERK"
6350,6350,6350,6350,10000,"2011-10-06","MERK"
6350,6350,6350,6350,10000,"2011-10-07","MERK"
6350,6350,6350,6350,10000,"2011-10-10","MERK"
6350,6350,6350,6350,10000,"2011-10-11","MERK"
6350,6350,6350,6350,10000,"2011-10-12","MERK"
6350,6350,6350,6350,10000,"2011-10-13","MERK"
6350,6350,6350,6350,10000,"2011-10-14","MERK"
6350,6350,6350,6350,10000,"2011-10-17","MERK"
6350,6350,6350,6350,10000,"2011-10-18","MERK"
6350,6350,6350,6350,10000,"2011-10-19","MERK"
6350,6350,6350,6350,10000,"2011-10-20","MERK"
6350,6350,6350,6350,10000,"2011-10-21","MERK"
6350,6350,6350,6350,10000,"2011-10-24","MERK"
6350,6350,6350,6350,10000,"2011-10-25","MERK"
6350,6350,6350,6350,10000,"2011-10-26","MERK"
6350,6350,6350,6350,10000,"2011-10-27","MERK"
6350,6350,6350,6350,10000,"2011-10-28","MERK"
6350,6350,6350,6350,50000,"2011-10-31","MERK"
6350,6350,6350,6350,30000,"2011-11-01","MERK"
6450,6450,6450,6450,10000,"2011-11-02","MERK"
6425,6425,6425,6425,10000,"2011-11-03","MERK"
6425,6425,6425,6425,10000,"2011-11-04","MERK"
6425,6425,6425,6425,10000,"2011-11-07","MERK"
6425,6425,6425,6425,10000,"2011-11-08","MERK"
6450,6455,6450,6450,30000,"2011-11-09","MERK"
6450,6450,6450,6450,30000,"2011-11-10","MERK"
6450,6450,6450,6450,30000,"2011-11-11","MERK"
6450,6450,6450,6450,30000,"2011-11-14","MERK"
6450,6450,6450,6450,30000,"2011-11-15","MERK"
6450,6450,6450,6450,30000,"2011-11-16","MERK"
6450,6450,6450,6450,30000,"2011-11-17","MERK"
6450,6450,6450,6450,30000,"2011-11-18","MERK"
6450,6450,6450,6450,30000,"2011-11-21","MERK"
6450,6450,6450,6450,30000,"2011-11-22","MERK"
6450,6450,6450,6450,30000,"2011-11-23","MERK"
6650,6650,6650,6650,10000,"2011-11-24","MERK"
6650,6650,6650,6650,10000,"2011-11-25","MERK"
6650,6650,6650,6650,10000,"2011-11-28","MERK"
6650,6650,6650,6650,20000,"2011-11-29","MERK"
6650,6650,6650,6650,20000,"2011-11-30","MERK"
6650,6650,6650,6650,0,"2011-12-01","MERK"
6650,6650,6650,6650,20000,"2011-12-02","MERK"
6650,6650,6650,6650,20000,"2011-12-05","MERK"
6650,6650,6650,6650,20000,"2011-12-06","MERK"
6650,6650,6650,6650,20000,"2011-12-07","MERK"
6650,6650,6650,6650,20000,"2011-12-08","MERK"
6650,6650,6650,6650,20000,"2011-12-09","MERK"
6650,6650,6650,6650,20000,"2011-12-12","MERK"
6650,6650,6650,6650,20000,"2011-12-13","MERK"
6650,6650,6650,6650,20000,"2011-12-14","MERK"
6650,6650,6650,6650,20000,"2011-12-15","MERK"
6650,6650,6650,6650,20000,"2011-12-16","MERK"
6650,6650,6650,6650,20000,"2011-12-19","MERK"
6650,6650,6650,6650,20000,"2011-12-20","MERK"
6650,6650,6650,6650,20000,"2011-12-21","MERK"
6650,6650,6650,6650,20000,"2011-12-22","MERK"
6650,6650,6650,6650,20000,"2011-12-23","MERK"
6650,6650,6650,6650,20000,"2011-12-27","MERK"
6650,6650,6650,6650,10000,"2011-12-28","MERK"
6650,6650,6650,6650,10000,"2011-12-29","MERK"
6625,6627.5,6625,6625,30000,"2011-12-30","MERK"
6625,6625,6625,6625,30000,"2012-01-02","MERK"
6625,6625,6625,6625,30000,"2012-01-03","MERK"
6625,6625,6625,6625,30000,"2012-01-04","MERK"
6625,6625,6625,6625,30000,"2012-01-05","MERK"
6625,6625,6625,6625,30000,"2012-01-06","MERK"
6625,6625,6625,6625,30000,"2012-01-09","MERK"
6650,6650,6650,6650,40000,"2012-01-10","MERK"
6700,6700,6700,6700,40000,"2012-01-11","MERK"
6700,6700,6700,6700,40000,"2012-01-12","MERK"
6700,6700,6700,6700,0,"2012-01-13","MERK"
6700,6700,6700,6700,2e+05,"2012-01-16","MERK"
6700,6700,6700,6700,2e+05,"2012-01-17","MERK"
6700,6700,6700,6700,10000,"2012-01-18","MERK"
6700,6700,6700,6700,10000,"2012-01-19","MERK"
6700,6700,6700,6700,10000,"2012-01-20","MERK"
6700,6700,6700,6700,10000,"2012-01-24","MERK"
6900,6900,6750,6900,1e+05,"2012-01-25","MERK"
6900,6900,6900,6900,1e+05,"2012-01-26","MERK"
6900,6900,6900,6900,1e+05,"2012-01-27","MERK"
6900,6900,6900,6900,1e+05,"2012-01-30","MERK"
6800,6800,6800,6800,20000,"2012-01-31","MERK"
6800,6800,6800,6800,20000,"2012-02-01","MERK"
6800,6800,6800,6800,20000,"2012-02-02","MERK"
6800,6800,6800,6800,20000,"2012-02-03","MERK"
6800,6800,6800,6800,20000,"2012-02-06","MERK"
6800,6800,6800,6800,20000,"2012-02-07","MERK"
6800,6800,6800,6800,20000,"2012-02-08","MERK"
6800,6800,6800,6800,20000,"2012-02-09","MERK"
6800,6800,6800,6800,20000,"2012-02-10","MERK"
6800,6800,6800,6800,20000,"2012-02-13","MERK"
6800,6800,6800,6800,20000,"2012-02-14","MERK"
6800,6800,6800,6800,20000,"2012-02-15","MERK"
7000,7000,7000,7000,1e+05,"2012-02-16","MERK"
7000,7000,7000,7000,1e+05,"2012-02-17","MERK"
7000,7000,7000,7000,20000,"2012-02-20","MERK"
7000,7000,7000,7000,1e+05,"2012-02-21","MERK"
7000,7002.5,7000,7000,310000,"2012-02-22","MERK"
7000,7000,7000,7000,310000,"2012-02-23","MERK"
7000,7000,7000,7000,310000,"2012-02-24","MERK"
7000,7000,7000,7000,310000,"2012-02-27","MERK"
7000,7000,7000,7000,20000,"2012-02-28","MERK"
7000,7000,7000,7000,20000,"2012-02-29","MERK"
7000,7000,7000,7000,20000,"2012-03-01","MERK"
7000,7000,7000,7000,20000,"2012-03-02","MERK"
7000,7000,7000,7000,20000,"2012-03-05","MERK"
7000,7000,7000,7000,0,"2012-03-06","MERK"
7000,7000,7000,7000,0,"2012-03-07","MERK"
7000,7000,7000,7000,20000,"2012-03-08","MERK"
7000,7000,7000,7000,20,"2012-03-09","MERK"
7000,7000,7000,7000,20000,"2012-03-12","MERK"
7000,7000,7000,7000,20000,"2012-03-13","MERK"
7000,7000,7000,7000,20000,"2012-03-14","MERK"
7000,7000,7000,7000,20000,"2012-03-15","MERK"
7000,7000,7000,7000,20000,"2012-03-16","MERK"
7000,7000,7000,7000,20000,"2012-03-19","MERK"
7000,7000,7000,7000,20000,"2012-03-20","MERK"
7250,7250,7000,7250,120000,"2012-03-21","MERK"
7250,7250,7250,7250,80000,"2012-03-22","MERK"
7250,7250,7250,7250,30000,"2012-03-26","MERK"
7250,7250,7250,7250,30000,"2012-03-27","MERK"
7350,7350,7300,7350,40000,"2012-03-28","MERK"
7350,7350,7350,7350,40000,"2012-03-29","MERK"
7350,7350,7350,7350,40000,"2012-03-30","MERK"
7350,7350,7350,7350,30000,"2012-04-02","MERK"
7350,7350,7350,7350,0,"2012-04-03","MERK"
7400,7400,7400,7400,10000,"2012-04-04","MERK"
7400,7400,7375,7400,80000,"2012-04-05","MERK"
7400,7400,7400,7400,80000,"2012-04-09","MERK"
7400,7400,7400,7400,80000,"2012-04-10","MERK"
7400,7400,7400,7400,80000,"2012-04-11","MERK"
7400,7400,7400,7400,80000,"2012-04-12","MERK"
7400,7400,7400,7400,80000,"2012-04-13","MERK"
7400,7400,7400,7400,80000,"2012-04-16","MERK"
7400,7400,7400,7400,80000,"2012-04-17","MERK"
7400,7400,7400,7400,80000,"2012-04-18","MERK"
7450,7450,7450,7450,10000,"2012-04-19","MERK"
7400,7400,7400,7400,10000,"2012-04-20","MERK"
7400,7400,7400,7400,20000,"2012-04-23","MERK"
7400,7400,7400,7400,20000,"2012-04-24","MERK"
7400,7400,7400,7400,20000,"2012-04-25","MERK"
7400,7400,7400,7400,20000,"2012-04-26","MERK"
7425,7425,7425,7425,10000,"2012-04-27","MERK"
7425,7425,7425,7425,10000,"2012-04-30","MERK"
7480,7480,7480,7480,40000,"2012-05-01","MERK"
7480,7480,7480,7480,60,"2012-05-02","MERK"
7500,7500,7500,7500,10000,"2012-05-03","MERK"
7250,7252.5,7250,7250,590000,"2012-05-04","MERK"
7250,7252.5,7250,7250,150000,"2012-05-07","MERK"
7250,7250,7250,7250,150000,"2012-05-08","MERK"
7250,7250,7250,7250,150000,"2012-05-09","MERK"
7250,7250,7250,7250,150000,"2012-05-10","MERK"
7250,7250,7250,7250,150000,"2012-05-11","MERK"
7250,7250,7250,7250,150000,"2012-05-14","MERK"
7250,7250,7250,7250,150000,"2012-05-15","MERK"
7250,7250,7250,7250,150000,"2012-05-16","MERK"
7250,7250,7250,7250,150000,"2012-05-21","MERK"
7250,7250,7250,7250,150000,"2012-05-22","MERK"
7250,7250,7250,7250,150000,"2012-05-23","MERK"
7250,7250,7250,7250,150000,"2012-05-24","MERK"
7250,7250,7250,7250,150000,"2012-05-25","MERK"
7250,7250,7250,7250,150000,"2012-05-28","MERK"
7250,7250,7250,7250,150000,"2012-05-29","MERK"
7250,7250,7250,7250,150000,"2012-05-30","MERK"
7250,7250,7250,7250,150000,"2012-05-31","MERK"
7250,7250,7250,7250,150000,"2012-06-01","MERK"
7250,7250,7250,7250,150000,"2012-06-04","MERK"
7250,7250,7250,7250,150000,"2012-06-05","MERK"
7250,7250,7250,7250,150000,"2012-06-06","MERK"
7250,7250,7250,7250,150000,"2012-06-07","MERK"
7250,7250,7250,7250,150000,"2012-06-08","MERK"
7250,7250,7250,7250,150000,"2012-06-11","MERK"
7250,7250,7250,7250,150000,"2012-06-12","MERK"
7250,7250,7250,7250,150000,"2012-06-13","MERK"
7250,7250,7250,7250,150000,"2012-06-14","MERK"
7250,7250,7250,7250,150000,"2012-06-15","MERK"
7250,7250,7250,7250,150000,"2012-06-18","MERK"
7250,7250,7250,7250,150000,"2012-06-19","MERK"
7250,7250,7250,7250,150000,"2012-06-20","MERK"
7250,7250,7250,7250,150000,"2012-06-21","MERK"
7250,7250,7250,7250,150000,"2012-06-22","MERK"
7250,7250,7250,7250,150000,"2012-06-25","MERK"
7250,7250,7250,7250,150000,"2012-06-26","MERK"
7250,7250,7250,7250,150000,"2012-06-27","MERK"
7250,7250,7250,7250,150000,"2012-06-28","MERK"
7250,7250,7250,7250,150000,"2012-06-29","MERK"
7250,7250,7250,7250,150000,"2012-07-02","MERK"
7250,7250,7250,7250,150000,"2012-07-03","MERK"
7250,7250,7250,7250,150000,"2012-07-04","MERK"
7250,7250,7250,7250,150000,"2012-07-05","MERK"
7250,7250,7250,7250,150000,"2012-07-06","MERK"
7250,7250,7250,7250,150000,"2012-07-09","MERK"
7250,7250,7250,7250,150000,"2012-07-10","MERK"
7250,7250,7250,7250,150000,"2012-07-11","MERK"
7250,7250,7250,7250,150000,"2012-07-12","MERK"
7250,7250,7250,7250,150000,"2012-07-13","MERK"
7250,7250,7250,7250,150000,"2012-07-16","MERK"
7250,7250,7250,7250,150000,"2012-07-17","MERK"
7250,7250,7250,7250,150000,"2012-07-18","MERK"
7250,7250,7250,7250,150000,"2012-07-19","MERK"
7250,7250,7250,7250,150000,"2012-07-20","MERK"
7250,7250,7250,7250,150000,"2012-07-23","MERK"
7250,7250,7250,7250,150000,"2012-07-24","MERK"
7250,7250,7250,7250,150000,"2012-07-25","MERK"
7250,7250,7250,7250,150000,"2012-07-26","MERK"
7250,7250,7250,7250,150000,"2012-07-27","MERK"
7250,7250,7250,7250,150000,"2012-07-30","MERK"
7250,7250,7250,7250,150000,"2012-07-31","MERK"
7337.5,7337.5,7337.5,7337.5,20000,"2012-08-01","MERK"
7337.5,7337.5,7337.5,7337.5,20000,"2012-08-02","MERK"
7337.5,7337.5,7337.5,7337.5,20000,"2012-08-03","MERK"
7337.5,7337.5,7337.5,7337.5,20000,"2012-08-06","MERK"
7337.5,7337.5,7337.5,7337.5,20000,"2012-08-07","MERK"
7337.5,7337.5,7337.5,7337.5,20000,"2012-08-08","MERK"
7337.5,7337.5,7337.5,7337.5,20000,"2012-08-09","MERK"
7337.5,7337.5,7337.5,7337.5,20000,"2012-08-10","MERK"
7337.5,7337.5,7337.5,7337.5,20000,"2012-08-13","MERK"
7337.5,7337.5,7337.5,7337.5,20000,"2012-08-14","MERK"
7337.5,7337.5,7337.5,7337.5,20000,"2012-08-15","MERK"
7337.5,7337.5,7337.5,7337.5,20000,"2012-08-16","MERK"
7337.5,7337.5,7337.5,7337.5,20000,"2012-08-23","MERK"
7337.5,7337.5,7337.5,7337.5,20000,"2012-08-24","MERK"
7337.5,7337.5,7337.5,7337.5,20000,"2012-08-27","MERK"
7337.5,7337.5,7337.5,7337.5,20000,"2012-08-28","MERK"
7337.5,7337.5,7337.5,7337.5,10000,"2012-08-29","MERK"
7337.5,7337.5,7337.5,7337.5,10000,"2012-08-30","MERK"
7337.5,7337.5,7337.5,7337.5,10000,"2012-08-31","MERK"
7337.5,7337.5,7337.5,7337.5,10000,"2012-09-03","MERK"
7337.5,7337.5,7337.5,7337.5,10000,"2012-09-04","MERK"
7337.5,7337.5,7337.5,7337.5,10000,"2012-09-05","MERK"
7600,7600,7337.5,7600,20000,"2012-09-06","MERK"
7600,7600,7600,7600,20000,"2012-09-07","MERK"
7600,7600,7600,7600,20000,"2012-09-10","MERK"
7600,7600,7600,7600,20000,"2012-09-11","MERK"
7600,7600,7600,7600,20000,"2012-09-12","MERK"
7600,7600,7600,7600,20000,"2012-09-13","MERK"
7600,7600,7600,7600,20000,"2012-09-14","MERK"
7600,7600,7600,7600,20000,"2012-09-17","MERK"
7600,7600,7600,7600,20000,"2012-09-18","MERK"
7600,7600,7600,7600,20000,"2012-09-19","MERK"
7600,7600,7600,7600,20000,"2012-09-20","MERK"
7600,7600,7600,7600,20000,"2012-09-21","MERK"
7450,7450,7450,7450,10000,"2012-09-24","MERK"
7450,7450,7450,7450,10000,"2012-09-25","MERK"
7450,7450,7450,7450,10000,"2012-09-26","MERK"
7450,7450,7450,7450,10000,"2012-09-27","MERK"
7450,7450,7450,7450,10000,"2012-09-28","MERK"
7450,7450,7450,7450,10000,"2012-10-01","MERK"
7600,7600,7600,7600,20000,"2012-10-02","MERK"
7600,7600,7600,7600,20000,"2012-10-03","MERK"
7600,7600,7600,7600,40000,"2012-10-04","MERK"
7600,7600,7600,7600,40000,"2012-10-05","MERK"
7600,7600,7600,7600,40000,"2012-10-08","MERK"
7600,7600,7600,7600,40000,"2012-10-09","MERK"
7600,7600,7600,7600,40000,"2012-10-10","MERK"
7600,7600,7600,7600,40000,"2012-10-11","MERK"
7600,7600,7600,7600,40000,"2012-10-12","MERK"
7600,7600,7600,7600,40000,"2012-10-15","MERK"
7600,7600,7600,7600,40000,"2012-10-16","MERK"
7600,7600,7600,7600,40000,"2012-10-17","MERK"
7662.5,7825,7662.5,7662.5,30000,"2012-10-18","MERK"
7825,7825,7450,7825,40000,"2012-10-19","MERK"
7825,7825,7825,7825,40000,"2012-10-22","MERK"
7825,7825,7825,7825,40000,"2012-10-23","MERK"
7825,7825,7825,7825,40000,"2012-10-24","MERK"
7825,7825,7825,7825,40000,"2012-10-25","MERK"
7825,7825,7825,7825,40000,"2012-10-29","MERK"
7825,7825,7825,7825,40000,"2012-10-30","MERK"
7825,7825,7825,7825,20000,"2012-10-31","MERK"
7150,7275,7150,7150,140000,"2012-11-01","MERK"
7150,7150,7150,7150,30000,"2012-11-02","MERK"
7150,7150,7150,7150,30000,"2012-11-05","MERK"
7150,7150,7150,7150,30000,"2012-11-06","MERK"
7150,7150,7150,7150,30000,"2012-11-07","MERK"
7150,7150,7150,7150,30000,"2012-11-08","MERK"
7150,7150,7150,7150,30000,"2012-11-09","MERK"
7150,7150,7150,7150,30000,"2012-11-12","MERK"
6950,7002.5,6950,6950,70000,"2012-11-13","MERK"
7000,7000,7000,7000,10000,"2012-11-14","MERK"
7000,7000,7000,7000,10000,"2012-11-19","MERK"
7250,7350,7250,7250,130000,"2012-11-20","MERK"
7250,7250,7250,7250,130000,"2012-11-21","MERK"
7250,7250,7250,7250,130000,"2012-11-22","MERK"
7350,7350,7350,7350,20000,"2012-11-23","MERK"
7350,7350,7350,7350,20000,"2012-11-26","MERK"
7350,7350,7350,7350,20000,"2012-11-27","MERK"
7350,7350,7350,7350,20000,"2012-11-28","MERK"
7350,7350,7350,7350,20000,"2012-11-29","MERK"
7350,7350,7350,7350,20000,"2012-11-30","MERK"
7350,7350,7350,7350,20000,"2012-12-03","MERK"
7500,7500,7500,7500,10000,"2012-12-04","MERK"
7500,7500,7500,7500,10000,"2012-12-05","MERK"
7500,7500,7500,7500,10000,"2012-12-06","MERK"
7500,7500,7500,7500,10000,"2012-12-07","MERK"
7500,7500,7500,7500,0,"2012-12-10","MERK"
7500,7500,7500,7500,0,"2012-12-11","MERK"
7500,7500,7500,7500,0,"2012-12-12","MERK"
7500,7500,7500,7500,10000,"2012-12-13","MERK"
7500,7500,7500,7500,0,"2012-12-14","MERK"
7500,7500,7500,7500,10000,"2012-12-17","MERK"
7600,7600,7600,7600,10000,"2012-12-18","MERK"
7600,7600,7600,7600,10000,"2012-12-19","MERK"
7600,7600,7600,7600,10000,"2012-12-20","MERK"
7600,7600,7600,7600,10000,"2012-12-21","MERK"
7600,7600,7600,7600,0,"2012-12-26","MERK"
7600,7600,7600,7600,10000,"2012-12-27","MERK"
7600,7600,7600,7600,0,"2012-12-28","MERK"
7600,7600,7600,7600,10000,"2013-01-02","MERK"
7600,7600,7600,7600,10000,"2013-01-03","MERK"
7600,7600,7600,7600,0,"2013-01-04","MERK"
7600,7600,7600,7600,10000,"2013-01-07","MERK"
7600,7600,7600,7600,10000,"2013-01-08","MERK"
7600,7600,7600,7600,10000,"2013-01-09","MERK"
7600,7600,7600,7600,10000,"2013-01-10","MERK"
7600,7600,7600,7600,10000,"2013-01-11","MERK"
7600,7600,7600,7600,10000,"2013-01-14","MERK"
7600,7600,7600,7600,10000,"2013-01-15","MERK"
7600,7600,7600,7600,10000,"2013-01-16","MERK"
7600,7600,7600,7600,10000,"2013-01-17","MERK"
7600,7600,7600,7600,10000,"2013-01-18","MERK"
7600,7600,7600,7600,10000,"2013-01-21","MERK"
7600,7600,7600,7600,0,"2013-01-22","MERK"
7600,7600,7600,7600,10000,"2013-01-23","MERK"
7600,7600,7600,7600,10000,"2013-01-25","MERK"
7600,7600,7600,7600,10000,"2013-01-28","MERK"
7600,7600,7600,7600,10000,"2013-01-29","MERK"
7600,7600,7600,7600,10000,"2013-01-30","MERK"
7600,7600,7600,7600,10000,"2013-01-31","MERK"
7600,7600,7600,7600,10000,"2013-02-01","MERK"
7600,7600,7600,7600,10000,"2013-02-04","MERK"
7600,7600,7600,7600,0,"2013-02-05","MERK"
7600,7600,7600,7600,10000,"2013-02-06","MERK"
7600,7600,7600,7600,10000,"2013-02-07","MERK"
7600,7600,7600,7600,10000,"2013-02-08","MERK"
7600,7600,7600,7600,10000,"2013-02-11","MERK"
7600,7600,7600,7600,10000,"2013-02-12","MERK"
7600,7600,7600,7600,10000,"2013-02-13","MERK"
7600,7600,7600,7600,20000,"2013-02-14","MERK"
7600,7600,7600,7600,20000,"2013-02-15","MERK"
7600,7600,7600,7600,20000,"2013-02-18","MERK"
7600,7600,7600,7600,20000,"2013-02-19","MERK"
7600,7600,7600,7600,20000,"2013-02-20","MERK"
7600,7600,7600,7600,20000,"2013-02-21","MERK"
7600,7600,7600,7600,0,"2013-02-22","MERK"
7600,7600,7600,7600,20000,"2013-02-25","MERK"
7600,7600,7600,7600,20000,"2013-02-26","MERK"
7600,7600,7600,7600,20000,"2013-02-27","MERK"
7600,7600,7600,7600,20000,"2013-02-28","MERK"
7600,7600,7600,7600,20000,"2013-03-01","MERK"
7600,7600,7600,7600,20000,"2013-03-04","MERK"
7600,7600,7600,7600,20000,"2013-03-05","MERK"
7600,7600,7600,7600,20000,"2013-03-06","MERK"
7600,7600,7600,7600,20000,"2013-03-07","MERK"
7600,7600,7600,7600,20000,"2013-03-08","MERK"
7600,7600,7600,7600,20000,"2013-03-11","MERK"
7600,7600,7600,7600,20000,"2013-03-13","MERK"
7600,7600,7600,7600,20000,"2013-03-14","MERK"
7600,7600,7600,7600,20000,"2013-03-15","MERK"
7500,7500,7500,7500,10000,"2013-03-18","MERK"
7600,7600,7600,7600,10000,"2013-03-19","MERK"
7600,7600,7600,7600,10000,"2013-03-20","MERK"
7600,7600,7600,7600,30000,"2013-03-21","MERK"
7600,7600,7600,7600,30000,"2013-03-22","MERK"
7600,7600,7600,7600,30000,"2013-03-25","MERK"
7600,7600,7600,7600,30000,"2013-03-26","MERK"
7600,7600,7600,7600,30000,"2013-03-27","MERK"
7600,7600,7600,7600,30000,"2013-03-28","MERK"
7600,7600,7600,7600,30000,"2013-04-01","MERK"
7600,7600,7600,7600,30000,"2013-04-02","MERK"
7600,7600,7600,7600,30000,"2013-04-03","MERK"
7600,7600,7600,7600,30000,"2013-04-04","MERK"
7600,7600,7600,7600,30000,"2013-04-05","MERK"
7600,7600,7600,7600,30000,"2013-04-08","MERK"
7600,7600,7600,7600,30000,"2013-04-09","MERK"
7600,7600,7600,7600,30000,"2013-04-10","MERK"
7600,7600,7600,7600,30000,"2013-04-11","MERK"
7600,7600,7600,7600,30000,"2013-04-12","MERK"
7600,7600,7600,7600,30000,"2013-04-15","MERK"
7600,7600,7600,7600,30000,"2013-04-16","MERK"
7600,7600,7600,7600,30000,"2013-04-17","MERK"
7600,7600,7600,7600,30000,"2013-04-18","MERK"
7600,7600,7600,7600,30000,"2013-04-19","MERK"
7600,7600,7600,7600,30000,"2013-04-22","MERK"
7600,7600,7600,7600,0,"2013-04-23","MERK"
7600,7600,7600,7600,30000,"2013-04-24","MERK"
7600,7600,7600,7600,30000,"2013-04-25","MERK"
7600,7600,7600,7600,30000,"2013-04-26","MERK"
7600,7600,7600,7600,30000,"2013-04-29","MERK"
7600,7600,7600,7600,30000,"2013-04-30","MERK"
7250,7250,7250,7250,10000,"2013-05-01","MERK"
7500,8000,7500,8000,60,"2013-05-02","MERK"
8250,9600,8250,9600,60,"2013-05-03","MERK"
9600,10800,9600,10800,60,"2013-05-06","MERK"
10850,10900,10850,10900,30000,"2013-05-07","MERK"
10950,11100,10950,11100,1e+05,"2013-05-08","MERK"
11050,11200,11050,11200,30000,"2013-05-10","MERK"
11200,11200,11200,11200,30000,"2013-05-13","MERK"
11225,11250,11225,11250,60000,"2013-05-14","MERK"
11250,11750,11250,11450,230000,"2013-05-15","MERK"
11450,11450,11450,11450,20000,"2013-05-16","MERK"
11450,11750,11450,11745,150000,"2013-05-17","MERK"
11750,11775,11750,11750,80000,"2013-05-20","MERK"
11750,11750,11750,11750,80000,"2013-05-21","MERK"
11750,11750,11700,11700,30000,"2013-05-22","MERK"
11700,11700,11700,11700,10000,"2013-05-23","MERK"
11700,11700,11700,11700,10000,"2013-05-24","MERK"
11675,11675,11675,11675,50000,"2013-05-27","MERK"
11675,11675,11675,11675,50000,"2013-05-28","MERK"
11675,11675,11675,11675,50000,"2013-05-29","MERK"
11675,11675,11675,11675,50000,"2013-05-30","MERK"
11675,11675,11675,11675,50000,"2013-05-31","MERK"
11675,11675,11675,11675,50000,"2013-06-03","MERK"
11675,11675,11675,11675,50000,"2013-06-04","MERK"
11250,11250,10750,10750,30000,"2013-06-05","MERK"
10500,10525,10500,10525,70000,"2013-06-07","MERK"
10525,10525,10525,10525,70000,"2013-06-10","MERK"
10500,10500,10500,10500,10000,"2013-06-11","MERK"
10500,10500,10500,10500,10000,"2013-06-12","MERK"
10500,10500,10500,10500,10000,"2013-06-13","MERK"
10500,10500,10500,10500,10000,"2013-06-14","MERK"
10500,10500,10500,10500,10000,"2013-06-17","MERK"
10500,10500,10500,10500,10000,"2013-06-18","MERK"
10500,10500,10500,10500,10000,"2013-06-19","MERK"
10500,10500,10500,10500,10000,"2013-06-20","MERK"
10500,10500,10500,10500,10000,"2013-06-21","MERK"
10500,10500,10500,10500,10000,"2013-06-24","MERK"
10500,10500,10500,10500,10000,"2013-06-25","MERK"
10500,10500,10500,10500,10000,"2013-06-26","MERK"
10500,10500,10500,10500,10000,"2013-06-27","MERK"
10500,10500,10500,10500,10000,"2013-06-28","MERK"
10500,10500,10500,10500,10000,"2013-07-01","MERK"
10500,10500,10500,10500,10000,"2013-07-02","MERK"
9975,9975,9450,9450,150000,"2013-07-03","MERK"
9450,9450,9450,9450,150000,"2013-07-04","MERK"
7575,7575,7575,7575,10000,"2013-07-05","MERK"
7575,7575,7575,7575,10000,"2013-07-08","MERK"
7575,7575,7575,7575,10000,"2013-07-09","MERK"
7575,7575,7575,7575,10000,"2013-07-10","MERK"
7575,7575,7575,7575,10000,"2013-07-11","MERK"
8500,9090,8500,9090,20000,"2013-07-12","MERK"
9950,9950,9950,9950,10000,"2013-07-15","MERK"
10750,10750,10750,10750,10000,"2013-07-16","MERK"
10750,10750,10750,10750,10000,"2013-07-17","MERK"
10750,10750,10750,10750,10000,"2013-07-18","MERK"
10750,10750,10750,10750,10000,"2013-07-19","MERK"
10750,10750,10750,10750,10000,"2013-07-22","MERK"
10750,10750,10750,10750,10000,"2013-07-23","MERK"
10750,10750,10750,10750,10000,"2013-07-24","MERK"
10750,10750,10750,10750,10000,"2013-07-25","MERK"
10750,10750,10750,10750,10000,"2013-07-26","MERK"
10750,10750,10750,10750,10000,"2013-07-29","MERK"
9250,10000,9225,10000,270000,"2013-07-30","MERK"
10500,10500,10500,10500,10000,"2013-07-31","MERK"
10500,10500,10500,10500,10000,"2013-08-01","MERK"
10500,10500,10500,10500,10000,"2013-08-02","MERK"
10500,10500,10500,10500,10000,"2013-08-12","MERK"
10500,10500,10500,10500,10000,"2013-08-13","MERK"
10500,10500,10500,10500,10000,"2013-08-14","MERK"
10750,10750,10750,10750,10000,"2013-08-15","MERK"
10000,10750,10000,10750,40000,"2013-08-16","MERK"
10750,10750,10750,10750,40000,"2013-08-19","MERK"
10750,10750,10750,10750,40000,"2013-08-20","MERK"
10750,10750,10750,10750,40000,"2013-08-21","MERK"
10750,10750,10750,10750,40000,"2013-08-22","MERK"
10750,10750,10750,10750,40000,"2013-08-23","MERK"
10750,10750,10750,10750,40000,"2013-08-26","MERK"
10750,10750,10750,10750,40000,"2013-08-27","MERK"
10750,10750,10750,10750,40000,"2013-08-28","MERK"
10750,10750,10750,10750,40000,"2013-08-29","MERK"
10750,10750,10750,10750,40000,"2013-08-30","MERK"
10750,10750,10750,10750,40000,"2013-09-02","MERK"
10750,10750,10750,10750,40000,"2013-09-03","MERK"
10750,10750,10750,10750,40000,"2013-09-04","MERK"
10750,10750,10750,10750,0,"2013-09-05","MERK"
10750,10750,10750,10750,40000,"2013-09-06","MERK"
10750,10750,10750,10750,40000,"2013-09-09","MERK"
10750,10750,10750,10750,40000,"2013-09-10","MERK"
10750,10750,10750,10750,40000,"2013-09-11","MERK"
10750,10750,10750,10750,40000,"2013-09-12","MERK"
10750,10750,10750,10750,40000,"2013-09-13","MERK"
10750,10750,10750,10750,40000,"2013-09-16","MERK"
10750,10750,10750,10750,40000,"2013-09-17","MERK"
10750,10750,10750,10750,40000,"2013-09-18","MERK"
10750,10750,10750,10750,40000,"2013-09-19","MERK"
10750,10750,10750,10750,40000,"2013-09-20","MERK"
10750,10750,10750,10750,40000,"2013-09-23","MERK"
10750,10750,10750,10750,40000,"2013-09-24","MERK"
10750,10750,10750,10750,40000,"2013-09-25","MERK"
10750,10750,10750,10750,40000,"2013-09-26","MERK"
10750,10750,10750,10750,40000,"2013-09-27","MERK"
10750,10750,10750,10750,40000,"2013-09-30","MERK"
10750,10750,10750,10750,40000,"2013-10-01","MERK"
10750,10750,10750,10750,40000,"2013-10-02","MERK"
10750,10750,10750,10750,40000,"2013-10-03","MERK"
10750,10750,10750,10750,40000,"2013-10-04","MERK"
10750,10750,10750,10750,40000,"2013-10-07","MERK"
10750,10750,10750,10750,40000,"2013-10-08","MERK"
10750,10750,10750,10750,40000,"2013-10-09","MERK"
10750,10750,10750,10750,40000,"2013-10-10","MERK"
10750,10750,10750,10750,40000,"2013-10-11","MERK"
10750,10750,10750,10750,40000,"2013-10-16","MERK"
8775,9000,8750,8750,430000,"2013-10-17","MERK"
8775,8850,8750,8750,40000,"2013-10-18","MERK"
8750,8750,8750,8750,40000,"2013-10-21","MERK"
8750,8750,8750,8750,40000,"2013-10-22","MERK"
8750,8750,8750,8750,40000,"2013-10-23","MERK"
8500,8750,8500,8750,160000,"2013-10-24","MERK"
8750,8750,8750,8750,10000,"2013-10-25","MERK"
8750,8750,8750,8750,10000,"2013-10-28","MERK"
8500,8500,8500,8500,20000,"2013-10-29","MERK"
8500,8500,8500,8500,10000,"2013-10-30","MERK"
8500,8500,8500,8500,10000,"2013-10-31","MERK"
8750,9100,8750,9100,290000,"2013-11-01","MERK"
9100,9100,9100,9100,290000,"2013-11-04","MERK"
9100,9100,9100,9100,290000,"2013-11-06","MERK"
9100,9100,9100,9100,290000,"2013-11-07","MERK"
9100,9100,9100,9100,290000,"2013-11-08","MERK"
8775,8775,8775,8775,10000,"2013-11-11","MERK"
8850,8850,8850,8850,40000,"2013-11-12","MERK"
8850,8850,8850,8850,40000,"2013-11-13","MERK"
8850,8850,8850,8850,40000,"2013-11-14","MERK"
8850,8850,8850,8850,40000,"2013-11-15","MERK"
8850,8850,8850,8850,40000,"2013-11-18","MERK"
8850,8850,8850,8850,40000,"2013-11-19","MERK"
8500,8500,8500,8500,20000,"2013-11-20","MERK"
8500,8500,8500,8500,20000,"2013-11-21","MERK"
8500,8500,8500,8500,20000,"2013-11-22","MERK"
8500,8500,8500,8500,20000,"2013-11-25","MERK"
8500,8500,8500,8500,20000,"2013-11-26","MERK"
8900,8900,8900,8900,10000,"2013-11-27","MERK"
8900,8900,8900,8900,10000,"2013-11-28","MERK"
8900,8900,8900,8900,10000,"2013-11-29","MERK"
8900,8900,8900,8900,10000,"2013-12-02","MERK"
9100,9100,9100,9100,10000,"2013-12-03","MERK"
9100,9100,9100,9100,10000,"2013-12-04","MERK"
9100,9100,9100,9100,10000,"2013-12-05","MERK"
9100,9100,9100,9100,10000,"2013-12-06","MERK"
9100,9100,9100,9100,10000,"2013-12-09","MERK"
9100,9100,9100,9100,10000,"2013-12-10","MERK"
9100,9100,9100,9100,10000,"2013-12-11","MERK"
9100,9100,9100,9100,10000,"2013-12-12","MERK"
9100,9100,9100,9100,10000,"2013-12-13","MERK"
9100,9100,9100,9100,10000,"2013-12-16","MERK"
8500,8950,8500,8950,60000,"2013-12-17","MERK"
9000,9000,9000,9000,10000,"2013-12-18","MERK"
8997.5,9000,8997.5,9000,30000,"2013-12-19","MERK"
9000,9000,9000,9000,30000,"2013-12-20","MERK"
9000,9000,9000,9000,30000,"2013-12-23","MERK"
9000,9000,9000,9000,30000,"2013-12-24","MERK"
9000,9000,9000,9000,30000,"2013-12-27","MERK"
9450,9450,9450,9450,10000,"2013-12-30","MERK"
9450,9450,9450,9450,10000,"2014-01-02","MERK"
9450,9450,9450,9450,10000,"2014-01-03","MERK"
9450,9450,9450,9450,10000,"2014-01-06","MERK"
9450,9450,9450,9450,10000,"2014-01-07","MERK"
9450,9450,9450,9450,10000,"2014-01-08","MERK"
9450,9450,9450,9450,10000,"2014-01-09","MERK"
9450,9450,9450,9450,10000,"2014-01-10","MERK"
9450,9450,9450,9450,10000,"2014-01-13","MERK"
9450,9450,9450,9450,10000,"2014-01-15","MERK"
9450,9450,9450,9450,10000,"2014-01-16","MERK"
9450,9450,9450,9450,10000,"2014-01-17","MERK"
9450,9450,9450,9450,0,"2014-01-20","MERK"
9450,9450,9450,9450,2000,"2014-01-21","MERK"
9450,9450,9450,9450,0,"2014-01-22","MERK"
9450,9450,9450,9450,0,"2014-01-23","MERK"
9450,9450,9450,9450,0,"2014-01-24","MERK"
9450,9450,9450,9450,0,"2014-01-27","MERK"
9450,9450,9450,9450,0,"2014-01-28","MERK"
9450,9450,9450,9450,0,"2014-01-29","MERK"
9450,9450,9450,9450,0,"2014-01-30","MERK"
9450,9450,9450,9450,0,"2014-02-03","MERK"
9450,9450,9450,9450,0,"2014-02-04","MERK"
9450,9450,9450,9450,0,"2014-02-05","MERK"
9450,9450,9450,9450,0,"2014-02-06","MERK"
9450,9450,9450,9450,0,"2014-02-07","MERK"
9450,9450,9450,9450,0,"2014-02-10","MERK"
9450,9450,9450,9450,0,"2014-02-11","MERK"
9450,9450,9450,9450,0,"2014-02-12","MERK"
9450,9450,9450,9450,0,"2014-02-13","MERK"
9450,9450,9450,9450,0,"2014-02-14","MERK"
9450,9450,9450,9450,0,"2014-02-17","MERK"
9450,9450,9450,9450,0,"2014-02-18","MERK"
9450,9450,9450,9450,0,"2014-02-19","MERK"
9450,9450,9450,9450,0,"2014-02-20","MERK"
9450,9450,9450,9450,0,"2014-02-21","MERK"
9450,9450,9450,9450,0,"2014-02-24","MERK"
9450,9450,9450,9450,0,"2014-02-25","MERK"
9450,9450,9450,9450,0,"2014-02-26","MERK"
9450,9450,9450,9450,0,"2014-02-27","MERK"
9450,9450,9450,9450,0,"2014-02-28","MERK"
9450,9450,9450,9450,0,"2014-03-03","MERK"
9450,9450,9450,9450,0,"2014-03-04","MERK"
10000,10000,10000,10000,2000,"2014-03-05","MERK"
10000,10000,10000,10000,0,"2014-03-06","MERK"
10000,10000,10000,10000,0,"2014-03-07","MERK"
10000,10000,10000,10000,0,"2014-03-10","MERK"
10000,10000,10000,10000,0,"2014-03-11","MERK"
10000,10000,10000,10000,2000,"2014-03-12","MERK"
9500,9600,9500,9500,70000,"2014-03-13","MERK"
9600,9600,9600,9600,2000,"2014-03-14","MERK"
9675,9675,9650,9650,4000,"2014-03-17","MERK"
9750,9750,9750,9750,2000,"2014-03-18","MERK"
9750,9750,9750,9750,0,"2014-03-19","MERK"
9750,9750,9500,9750,22000,"2014-03-20","MERK"
9750,10000,9750,10000,20000,"2014-03-21","MERK"
10000,10000,10000,10000,2000,"2014-03-24","MERK"
10250,10350,9750,10350,14000,"2014-03-25","MERK"
10000,10000,10000,10000,62000,"2014-03-26","MERK"
10000,10000,9997.5,9997.5,6000,"2014-03-27","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-03-28","MERK"
10000,10000,10000,10000,6000,"2014-04-01","MERK"
10000,10000,10000,10000,0,"2014-04-02","MERK"
10000,10000,10000,10000,0,"2014-04-03","MERK"
10000,10000,10000,10000,0,"2014-04-04","MERK"
10000,10000,10000,10000,10000,"2014-04-07","MERK"
10000,10000,10000,10000,0,"2014-04-08","MERK"
10000,10000,10000,10000,0,"2014-04-09","MERK"
10000,10000,10000,10000,0,"2014-04-10","MERK"
10000,10000,10000,10000,0,"2014-04-11","MERK"
10000,10000,10000,10000,0,"2014-04-14","MERK"
10000,10000,10000,10000,0,"2014-04-15","MERK"
10000,10000,10000,10000,0,"2014-04-16","MERK"
10000,10000,10000,10000,0,"2014-04-17","MERK"
10000,10000,10000,10000,0,"2014-04-21","MERK"
10000,10000,10000,10000,20000,"2014-04-22","MERK"
10000,10000,10000,10000,0,"2014-04-23","MERK"
10000,10000,10000,10000,0,"2014-04-24","MERK"
10000,10000,10000,10000,0,"2014-04-25","MERK"
10000,10000,10000,10000,40000,"2014-04-28","MERK"
10000,10000,10000,10000,0,"2014-04-29","MERK"
10000,10000,10000,10000,0,"2014-04-30","MERK"
9995,9997.5,9995,9997.5,50000,"2014-05-02","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-05-05","MERK"
9050,9050,9050,9050,2000,"2014-05-06","MERK"
9050,9050,9050,9050,0,"2014-05-07","MERK"
9050,9050,9050,9050,0,"2014-05-08","MERK"
9050,9050,9050,9050,0,"2014-05-09","MERK"
9050,9050,9050,9050,0,"2014-05-12","MERK"
9000,9175,9000,9175,6000,"2014-05-13","MERK"
9175,9175,9175,9175,0,"2014-05-14","MERK"
9175,9175,9175,9175,0,"2014-05-16","MERK"
9247.5,9247.5,9247.5,9247.5,2000,"2014-05-19","MERK"
9247.5,9247.5,9247.5,9247.5,0,"2014-05-20","MERK"
9247.5,9247.5,9247.5,9247.5,0,"2014-05-21","MERK"
8750,8750,8750,8750,2000,"2014-05-22","MERK"
8750,8750,8750,8750,0,"2014-05-23","MERK"
8750,8750,8750,8750,0,"2014-05-26","MERK"
8750,8750,8750,8750,0,"2014-05-28","MERK"
8750,8750,8750,8750,0,"2014-05-30","MERK"
8750,8750,8750,8750,0,"2014-06-02","MERK"
8750,8750,8750,8750,0,"2014-06-03","MERK"
8750,8750,8750,8750,0,"2014-06-04","MERK"
8750,8750,8750,8750,0,"2014-06-05","MERK"
8750,8750,8750,8750,0,"2014-06-06","MERK"
8750,8750,8750,8750,0,"2014-06-09","MERK"
8750,8750,8750,8750,0,"2014-06-10","MERK"
8750,8750,8750,8750,0,"2014-06-11","MERK"
8750,8750,8750,8750,0,"2014-06-12","MERK"
8750,8750,8750,8750,0,"2014-06-13","MERK"
8750,8750,8750,8750,0,"2014-06-16","MERK"
8750,8750,8750,8750,0,"2014-06-17","MERK"
8750,8750,8750,8750,0,"2014-06-18","MERK"
9700,9700,9700,9700,2000,"2014-06-19","MERK"
9700,9700,9700,9700,0,"2014-06-20","MERK"
9700,9700,9700,9700,0,"2014-06-23","MERK"
9700,9700,9700,9700,0,"2014-06-24","MERK"
9700,9700,9700,9700,0,"2014-06-25","MERK"
9700,9700,9700,9700,0,"2014-06-26","MERK"
9700,9700,9700,9700,0,"2014-06-27","MERK"
9700,9700,9700,9700,0,"2014-06-30","MERK"
9700,9700,9700,9700,0,"2014-07-01","MERK"
9700,9700,9700,9700,0,"2014-07-02","MERK"
9700,9700,9700,9700,0,"2014-07-03","MERK"
9700,9700,9700,9700,0,"2014-07-04","MERK"
9700,9700,9700,9700,0,"2014-07-07","MERK"
9997.5,9997.5,9997.5,9997.5,4000,"2014-07-08","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-07-09","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-07-10","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-07-11","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-07-14","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-07-15","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-07-16","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-07-17","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-07-18","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-07-21","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-07-22","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-07-23","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-07-24","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-07-25","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-08-04","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-08-05","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-08-06","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-08-07","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-08-08","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-08-11","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-08-12","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-08-13","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-08-14","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-08-15","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-08-18","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-08-19","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-08-20","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-08-21","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-08-22","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-08-25","MERK"
9997.5,9997.5,9997.5,9997.5,0,"2014-08-26","MERK"
8500,8500,8500,8500,2000,"2014-08-27","MERK"
8675,8675,8675,8675,20000,"2014-08-28","MERK"
8675,8675,8675,8675,0,"2014-08-29","MERK"
9250,9250,9250,9250,2000,"2014-09-01","MERK"
9250,9250,9250,9250,0,"2014-09-02","MERK"
9250,9250,9250,9250,0,"2014-09-03","MERK"
9000,9000,8250,9000,10000,"2014-09-04","MERK"
9000,9000,9000,9000,2000,"2014-09-05","MERK"
9000,9000,9000,9000,0,"2014-09-08","MERK"
9000,9000,9000,9000,0,"2014-09-09","MERK"
9958.75,9958.75,9958.75,9958.75,2000,"2014-09-10","MERK"
9958.75,9958.75,9958.75,9958.75,0,"2014-09-11","MERK"
9958.75,9958.75,9958.75,9958.75,0,"2014-09-12","MERK"
9958.75,9958.75,9958.75,9958.75,0,"2014-09-15","MERK"
9958.75,9958.75,9958.75,9958.75,0,"2014-09-16","MERK"
9958.75,9958.75,9958.75,9958.75,0,"2014-09-17","MERK"
9958.75,9958.75,9958.75,9958.75,0,"2014-09-18","MERK"
9958.75,9958.75,9958.75,9958.75,0,"2014-09-19","MERK"
9958.75,9958.75,9958.75,9958.75,0,"2014-09-22","MERK"
8500,8500,8500,8500,6000,"2014-09-23","MERK"
8650,8650,8500,8650,1e+05,"2014-09-24","MERK"
8650,8650,8650,8650,0,"2014-09-25","MERK"
8650,8650,8650,8650,0,"2014-09-26","MERK"
8500,8500,8500,8500,4000,"2014-09-29","MERK"
8500,8500,8500,8500,0,"2014-09-30","MERK"
8500,8500,8500,8500,0,"2014-10-01","MERK"
8500,8500,8500,8500,0,"2014-10-02","MERK"
8500,8500,8500,8500,0,"2014-10-03","MERK"
8500,8500,8500,8500,0,"2014-10-06","MERK"
8500,8500,8500,8500,0,"2014-10-07","MERK"
8500,8500,8500,8500,0,"2014-10-08","MERK"
8025,8025,8000,8025,6000,"2014-10-09","MERK"
8050,8050,8050,8050,14000,"2014-10-10","MERK"
8050,8050,8050,8050,30000,"2014-10-13","MERK"
8050,8050,8050,8050,8000,"2014-10-14","MERK"
8100,8100,8100,8100,2000,"2014-10-15","MERK"
8100,8100,8100,8100,2000,"2014-10-16","MERK"
8100,8100,8100,8100,0,"2014-10-17","MERK"
8100,8100,8100,8100,0,"2014-10-20","MERK"
8100,8100,8100,8100,0,"2014-10-21","MERK"
8100,8100,8100,8100,0,"2014-10-22","MERK"
8100,8100,8100,8100,0,"2014-10-23","MERK"
8000,8100,8000,8000,20000,"2014-10-24","MERK"
8000,8000,8000,8000,0,"2014-10-27","MERK"
8000,8000,8000,8000,0,"2014-10-28","MERK"
8650,8650,8650,8650,2000,"2014-10-29","MERK"
8650,8650,8650,8650,0,"2014-10-30","MERK"
8650,8650,8650,8650,0,"2014-10-31","MERK"
8650,8650,8650,8650,0,"2014-11-03","MERK"
8650,8650,8650,8650,0,"2014-11-04","MERK"
8375,8375,7500,8375,32000,"2014-11-05","MERK"
8375,8375,8375,8375,0,"2014-11-06","MERK"
8375,8375,8375,8375,0,"2014-11-07","MERK"
8375,8375,8375,8375,0,"2014-11-10","MERK"
8950,8950,8950,8950,2000,"2014-11-11","MERK"
8950,8950,8950,8950,0,"2014-11-12","MERK"
8950,8950,8950,8950,0,"2014-11-13","MERK"
8950,8950,8950,8950,0,"2014-11-14","MERK"
8950,8950,8950,8950,0,"2014-11-17","MERK"
8495,8495,7800,8495,46000,"2014-11-18","MERK"
8495,8495,8495,8495,0,"2014-11-19","MERK"
8495,8495,8495,8495,0,"2014-11-20","MERK"
8495,8495,8495,8495,0,"2014-11-21","MERK"
8495,8495,8495,8495,0,"2014-11-24","MERK"
8495,8495,8495,8495,0,"2014-11-25","MERK"
8495,8495,8495,8495,0,"2014-11-26","MERK"
8495,8495,8495,8495,0,"2014-11-27","MERK"
8495,8495,8495,8495,0,"2014-11-28","MERK"
8495,8495,8495,8495,0,"2014-12-01","MERK"
8495,8495,8495,8495,0,"2014-12-02","MERK"
8495,8495,8495,8495,0,"2014-12-03","MERK"
7800,8250,7500,7900,132000,"2014-12-04","MERK"
8050,8050,8050,8050,4000,"2014-12-05","MERK"
7650,8000,7650,8000,18000,"2014-12-08","MERK"
8000,8000,8000,8000,0,"2014-12-09","MERK"
7850,7850,7850,7850,2000,"2014-12-10","MERK"
7850,7850,7850,7850,2000,"2014-12-11","MERK"
7850,7850,7850,7850,0,"2014-12-12","MERK"
8450,8450,8450,8450,2000,"2014-12-15","MERK"
8450,8450,8450,8450,0,"2014-12-16","MERK"
8450,8450,8450,8450,0,"2014-12-17","MERK"
7675,8000,7550,8000,52000,"2014-12-18","MERK"
8000,8000,8000,8000,2000,"2014-12-19","MERK"
8000,8000,8000,8000,0,"2014-12-22","MERK"
8000,8000,8000,8000,0,"2014-12-23","MERK"
8000,8000,8000,8000,0,"2014-12-24","MERK"
8000,8000,8000,8000,0,"2014-12-29","MERK"
8000,8000,8000,8000,0,"2014-12-30","MERK"
8000,8000,8000,8000,0,"2015-01-02","MERK"
8000,8000,8000,8000,0,"2015-01-05","MERK"
8000,8000,8000,8000,0,"2015-01-06","MERK"
8000,8000,8000,8000,0,"2015-01-07","MERK"
8000,8000,8000,8000,0,"2015-01-08","MERK"
8000,8000,8000,8000,0,"2015-01-09","MERK"
7300,7300,7300,7300,30000,"2015-01-12","MERK"
7400,7400,7250,7250,14000,"2015-01-13","MERK"
7250,7250,7250,7250,0,"2015-01-14","MERK"
7250,7250,7250,7250,4000,"2015-01-15","MERK"
7250,7250,7250,7250,8000,"2015-01-16","MERK"
7250,7250,7250,7250,0,"2015-01-19","MERK"
7250,7250,7250,7250,10000,"2015-01-20","MERK"
7700,7700,7700,7700,2000,"2015-01-21","MERK"
7700,7700,7700,7700,0,"2015-01-22","MERK"
7700,7700,7700,7700,0,"2015-01-23","MERK"
7700,7700,7700,7700,0,"2015-01-26","MERK"
7700,7700,7700,7700,0,"2015-01-27","MERK"
7700,7700,7700,7700,0,"2015-01-28","MERK"
7700,7700,7700,7700,0,"2015-01-29","MERK"
7700,7700,7700,7700,0,"2015-01-30","MERK"
7700,7700,7700,7700,0,"2015-02-02","MERK"
7700,7700,7700,7700,0,"2015-02-03","MERK"
7125,7125,7125,7125,20000,"2015-02-04","MERK"
7125,7125,7125,7125,0,"2015-02-05","MERK"
7125,7125,7125,7125,0,"2015-02-06","MERK"
7050,7050,7000,7000,70000,"2015-02-09","MERK"
7000,7000,7000,7000,4000,"2015-02-10","MERK"
7000,7000,7000,7000,4000,"2015-02-11","MERK"
7000,7000,7000,7000,0,"2015-02-12","MERK"
7000,7000,7000,7000,0,"2015-02-13","MERK"
7000,7000,7000,7000,0,"2015-02-16","MERK"
7000,7000,7000,7000,10000,"2015-02-17","MERK"
7000,7000,7000,7000,2000,"2015-02-18","MERK"
7000,7000,7000,7000,2000,"2015-02-20","MERK"
7250,7250,7250,7250,42000,"2015-02-23","MERK"
7250,7250,7250,7250,14000,"2015-02-24","MERK"
7250,7250,7250,7250,0,"2015-02-25","MERK"
7300,7300,7250,7255,16000,"2015-02-26","MERK"
7255,7255,7255,7255,0,"2015-02-27","MERK"
7255,7255,7255,7255,0,"2015-03-02","MERK"
7255,7255,7255,7255,0,"2015-03-03","MERK"
7255,7255,7255,7255,0,"2015-03-04","MERK"
7250,7250,7250,7250,108000,"2015-03-05","MERK"
7250,7250,7250,7250,48000,"2015-03-06","MERK"
7325,7325,7325,7325,4000,"2015-03-09","MERK"
7325,7325,7325,7325,0,"2015-03-10","MERK"
7325,7325,7325,7325,0,"2015-03-11","MERK"
7250,7250,7225,7250,34000,"2015-03-12","MERK"
7250,7250,7250,7250,0,"2015-03-13","MERK"
7250,7250,7250,7250,0,"2015-03-16","MERK"
7250,7250,7250,7250,0,"2015-03-17","MERK"
7250,7250,7250,7250,0,"2015-03-18","MERK"
7250,7250,7250,7250,12000,"2015-03-19","MERK"
7250,7250,7250,7250,0,"2015-03-20","MERK"
7250,7250,7250,7250,0,"2015-03-23","MERK"
7250,7250,7250,7250,4000,"2015-03-24","MERK"
7250,7250,7250,7250,0,"2015-03-25","MERK"
7250,7250,7250,7250,0,"2015-03-26","MERK"
7250,7250,7250,7250,0,"2015-03-27","MERK"
7250,7250,7250,7250,0,"2015-03-30","MERK"
7250,7250,7250,7250,0,"2015-03-31","MERK"
7250,7250,7250,7250,0,"2015-04-01","MERK"
7250,7250,7250,7250,352000,"2015-04-02","MERK"
7275,7300,7125,7125,140000,"2015-04-06","MERK"
7125,7125,7125,7125,126000,"2015-04-07","MERK"
7130,7130,7130,7130,10000,"2015-04-08","MERK"
7130,7130,7130,7130,0,"2015-04-09","MERK"
7135,7135,7130,7130,6000,"2015-04-10","MERK"
7130,7130,7130,7130,4000,"2015-04-13","MERK"
7130,7130,7130,7130,0,"2015-04-14","MERK"
7100,7100,7100,7100,8000,"2015-04-15","MERK"
7100,7100,7100,7100,6000,"2015-04-16","MERK"
7100,7100,7100,7100,0,"2015-04-17","MERK"
7100,7100,7100,7100,0,"2015-04-20","MERK"
7000,7000,7000,7000,2000,"2015-04-21","MERK"
7000,7000,7000,7000,12000,"2015-04-22","MERK"
7000,7000,7000,7000,0,"2015-04-23","MERK"
7000,7000,7000,7000,0,"2015-04-24","MERK"
7000,7000,7000,7000,0,"2015-04-27","MERK"
7000,7000,7000,7000,0,"2015-04-28","MERK"
7000,7000,7000,7000,0,"2015-04-29","MERK"
6875,7125,6875,7125,12000,"2015-04-30","MERK"
7245,7250,7245,7250,12000,"2015-05-04","MERK"
7250,7250,7250,7250,230000,"2015-05-05","MERK"
7250,7250,7250,7250,0,"2015-05-06","MERK"
7250,7250,7250,7250,0,"2015-05-07","MERK"
7250,7250,7250,7250,0,"2015-05-08","MERK"
7250,7250,7250,7250,0,"2015-05-11","MERK"
7250,7250,7250,7250,0,"2015-05-12","MERK"
7125,7125,7000,7000,18000,"2015-05-13","MERK"
7000,7000,7000,7000,0,"2015-05-15","MERK"
7000,7000,7000,7000,0,"2015-05-18","MERK"
7240,7240,7240,7240,2000,"2015-05-19","MERK"
7240,7240,7240,7240,0,"2015-05-20","MERK"
7237.5,7237.5,7237.5,7237.5,4000,"2015-05-21","MERK"
7237.5,7237.5,7237.5,7237.5,0,"2015-05-22","MERK"
7237.5,7237.5,7237.5,7237.5,0,"2015-05-25","MERK"
7237.5,7237.5,7237.5,7237.5,0,"2015-05-26","MERK"
7237.5,7237.5,7237.5,7237.5,0,"2015-05-27","MERK"
7237.5,7237.5,7237.5,7237.5,0,"2015-05-28","MERK"
7125,7125,7050,7050,22000,"2015-05-29","MERK"
7050,7050,7050,7050,0,"2015-06-01","MERK"
7050,7050,7050,7050,0,"2015-06-03","MERK"
7050,7050,7050,7050,0,"2015-06-04","MERK"
7050,7050,7050,7050,0,"2015-06-05","MERK"
6000,6250,6000,6250,46000,"2015-06-08","MERK"
6250,6250,6250,6250,0,"2015-06-09","MERK"
6275,6275,6250,6250,32000,"2015-06-10","MERK"
6250,6250,6250,6250,0,"2015-06-11","MERK"
6250,6250,6250,6250,20000,"2015-06-12","MERK"
6250,6500,6250,6500,14000,"2015-06-15","MERK"
6250,6250,6250,6250,6000,"2015-06-16","MERK"
6275,6275,6275,6275,20000,"2015-06-17","MERK"
6275,6275,6275,6275,0,"2015-06-18","MERK"
6275,6275,6275,6275,0,"2015-06-19","MERK"
6275,6275,6275,6275,0,"2015-06-22","MERK"
6275,6275,6275,6275,0,"2015-06-23","MERK"
6275,6275,6275,6275,0,"2015-06-24","MERK"
6275,6275,6275,6275,0,"2015-06-25","MERK"
6275,6275,6275,6275,0,"2015-06-26","MERK"
6025,6025,6025,6025,6000,"2015-06-29","MERK"
6100,6100,6100,6100,4000,"2015-06-30","MERK"
6100,6100,6100,6100,0,"2015-07-01","MERK"
6125,6125,6125,6125,8000,"2015-07-02","MERK"
6125,6125,6125,6125,8000,"2015-07-03","MERK"
6125,6125,6125,6125,0,"2015-07-06","MERK"
6125,6125,6125,6125,0,"2015-07-07","MERK"
6000,6000,5950,5950,14000,"2015-07-08","MERK"
5950,5950,5950,5950,0,"2015-07-09","MERK"
5950,5950,5950,5950,0,"2015-07-10","MERK"
5950,5950,5950,5950,0,"2015-07-13","MERK"
5950,5950,5950,5950,14000,"2015-07-14","MERK"
5950,5950,5950,5950,0,"2015-07-15","MERK"
5950,5950,5950,5950,26000,"2015-07-22","MERK"
5950,6200,5950,6200,8000,"2015-07-23","MERK"
6200,6200,6200,6200,0,"2015-07-24","MERK"
6325,6325,6325,6325,2000,"2015-07-27","MERK"
6325,6325,6325,6325,0,"2015-07-28","MERK"
6325,6325,6325,6325,12000,"2015-07-29","MERK"
6325,6325,6325,6325,0,"2015-07-30","MERK"
7250,7250,7250,7250,2000,"2015-07-31","MERK"
7250,7250,7250,7250,0,"2015-08-03","MERK"
7250,7250,7250,7250,0,"2015-08-04","MERK"
7250,7250,7250,7250,0,"2015-08-05","MERK"
7250,7250,7250,7250,0,"2015-08-06","MERK"
7250,7250,7250,7250,0,"2015-08-07","MERK"
7250,7250,7250,7250,0,"2015-08-10","MERK"
7250,7250,7250,7250,0,"2015-08-11","MERK"
7250,7250,7250,7250,0,"2015-08-12","MERK"
6500,7175,6500,7175,18000,"2015-08-13","MERK"
7175,7175,7175,7175,0,"2015-08-14","MERK"
7175,7175,7175,7175,0,"2015-08-18","MERK"
7175,7175,7175,7175,0,"2015-08-19","MERK"
7175,7175,7175,7175,0,"2015-08-20","MERK"
7125,7125,7125,7125,2000,"2015-08-21","MERK"
7125,7125,7125,7125,0,"2015-08-24","MERK"
7125,7125,7125,7125,0,"2015-08-25","MERK"
7125,7125,7125,7125,0,"2015-08-26","MERK"
7125,7125,7125,7125,0,"2015-08-27","MERK"
7125,7125,7125,7125,0,"2015-08-28","MERK"
7150,7150,7150,7150,16000,"2015-08-31","MERK"
7150,7150,7150,7150,0,"2015-09-01","MERK"
7075,7075,7075,7075,20000,"2015-09-02","MERK"
6750,6750,6750,6750,16000,"2015-09-03","MERK"
6750,6800,6500,6800,28000,"2015-09-04","MERK"
6800,6800,6800,6800,0,"2015-09-07","MERK"
6800,6800,6800,6800,0,"2015-09-08","MERK"
6800,6800,6800,6800,0,"2015-09-09","MERK"
6800,6800,6800,6800,0,"2015-09-10","MERK"
6800,6800,6800,6800,0,"2015-09-11","MERK"
6800,6800,6800,6800,2000,"2015-09-14","MERK"
6600,6600,6600,6600,4000,"2015-09-15","MERK"
6600,6600,6600,6600,0,"2015-09-16","MERK"
6600,6600,6600,6600,0,"2015-09-17","MERK"
6600,6600,6600,6600,0,"2015-09-18","MERK"
6600,6600,6600,6600,4000,"2015-09-21","MERK"
6600,6600,6600,6600,0,"2015-09-22","MERK"
6600,6600,6600,6600,0,"2015-09-23","MERK"
6600,6600,6600,6600,0,"2015-09-25","MERK"
6500,6500,6500,6500,20000,"2015-09-28","MERK"
6475,6500,6350,6500,14000,"2015-09-29","MERK"
6500,6750,6500,6750,14000,"2015-09-30","MERK"
6750,6750,6550,6600,10000,"2015-10-01","MERK"
6600,6600,6600,6600,2000,"2015-10-02","MERK"
6850,6850,6850,6850,2000,"2015-10-05","MERK"
6850,6850,6850,6850,0,"2015-10-06","MERK"
6500,6700,6500,6700,22000,"2015-10-07","MERK"
6600,6600,6600,6600,22000,"2015-10-08","MERK"
6600,6600,6600,6600,0,"2015-10-09","MERK"
6900,6900,6900,6900,4000,"2015-10-12","MERK"
6750,7000,6750,6995,8000,"2015-10-13","MERK"
6752.5,6752.5,6650,6650,90000,"2015-10-15","MERK"
6600,6650,6600,6600,16000,"2015-10-16","MERK"
7000,7000,7000,7000,2000,"2015-10-19","MERK"
7000,7000,6750,6750,6000,"2015-10-20","MERK"
6750,6995,6750,6995,16000,"2015-10-21","MERK"
6750,6950,6750,6950,54000,"2015-10-22","MERK"
6750,6900,6750,6900,50000,"2015-10-23","MERK"
6750,6850,6750,6850,20000,"2015-10-26","MERK"
6750,6845,6750,6845,6000,"2015-10-27","MERK"
6845,6845,6845,6845,0,"2015-10-28","MERK"
6845,6845,6845,6845,0,"2015-10-29","MERK"
6700,7000,6695,7000,6000,"2015-10-30","MERK"
6750,6750,6750,6750,12000,"2015-11-02","MERK"
6750,6750,6750,6750,20000,"2015-11-03","MERK"
6750,6900,6750,6900,48000,"2015-11-04","MERK"
6750,6900,6725,6900,18000,"2015-11-05","MERK"
6750,6850,6750,6850,16000,"2015-11-06","MERK"
6700,6800,6700,6800,36000,"2015-11-09","MERK"
6725,6795,6725,6795,14000,"2015-11-10","MERK"
6750,6750,6725,6750,16000,"2015-11-11","MERK"
6750,6800,6750,6750,1736000,"2015-11-12","MERK"
6750,6785,6750,6750,42000,"2015-11-13","MERK"
6750,6750,6700,6700,1130000,"2015-11-16","MERK"
6700,6700,6700,6700,42000,"2015-11-17","MERK"
6677.5,6677.5,6550,6550,16000,"2015-11-18","MERK"
6500,6500,6500,6500,20000,"2015-11-19","MERK"
6500,6500,6500,6500,6000,"2015-11-20","MERK"
6500,6500,6500,6500,2000,"2015-11-23","MERK"
6500,6500,6500,6500,0,"2015-11-24","MERK"
6450,6550,6450,6550,64000,"2015-11-25","MERK"
6500,6550,6500,6550,24000,"2015-11-26","MERK"
6500,6500,6500,6500,2000,"2015-11-27","MERK"
6450,6450,6425,6425,4000,"2015-11-30","MERK"
6425,6425,6425,6425,0,"2015-12-01","MERK"
6425,6425,6425,6425,0,"2015-12-02","MERK"
6425,6425,6400,6400,428000,"2015-12-03","MERK"
6400,6400,6400,6400,0,"2015-12-04","MERK"
6400,6400,6400,6400,0,"2015-12-07","MERK"
6400,6400,6400,6400,0,"2015-12-08","MERK"
6400,6400,6400,6400,0,"2015-12-09","MERK"
6400,6400,6400,6400,2000,"2015-12-10","MERK"
6400,6400,6400,6400,0,"2015-12-11","MERK"
6400,6400,6400,6400,0,"2015-12-14","MERK"
6425,6450,6425,6450,420000,"2015-12-15","MERK"
6450,6450,6450,6450,2000,"2015-12-16","MERK"
6500,6500,6500,6500,80000,"2015-12-17","MERK"
6500,6512.5,6500,6512.5,4000,"2015-12-18","MERK"
7000,7000,6500,6700,20200,"2015-12-21","MERK"
6900,6900,6500,6500,8600,"2015-12-22","MERK"
6500,6775,6500,6775,4600,"2015-12-23","MERK"
6825,6825,6750,6800,3900,"2015-12-28","MERK"
6775,6775,6775,6775,8300,"2015-12-29","MERK"
7000,7000,6725,6775,22100,"2015-12-30","MERK"
6800,6800,6750,6750,1600,"2016-01-04","MERK"
6750,6750,6750,6750,13700,"2016-01-05","MERK"
6600,6625,6600,6625,11100,"2016-01-06","MERK"
6650,6800,6650,6775,2600,"2016-01-07","MERK"
6650,6750,6650,6750,800,"2016-01-08","MERK"
6650,6675,6650,6675,700,"2016-01-11","MERK"
6625,6650,6550,6550,3500,"2016-01-12","MERK"
6650,6750,6575,6600,5300,"2016-01-13","MERK"
6600,6700,6475,6500,3900,"2016-01-14","MERK"
6600,6725,6600,6700,25400,"2016-01-15","MERK"
6700,6725,6650,6700,4400,"2016-01-18","MERK"
6700,6700,6575,6600,6700,"2016-01-19","MERK"
6500,6675,6500,6675,11200,"2016-01-20","MERK"
6700,6700,6675,6675,15500,"2016-01-21","MERK"
6700,6700,6700,6700,1000,"2016-01-22","MERK"
6700,6700,6700,6700,7100,"2016-01-25","MERK"
6700,6700,6675,6675,3400,"2016-01-26","MERK"
6700,6850,6700,6800,23800,"2016-01-27","MERK"
6850,6850,6750,6750,3200,"2016-01-28","MERK"
6800,7100,6800,6900,13500,"2016-01-29","MERK"
7100,7125,7000,7125,42800,"2016-02-01","MERK"
7000,7050,7000,7000,5000,"2016-02-02","MERK"
7100,7100,6950,7000,6500,"2016-02-03","MERK"
7000,7000,6900,6900,5800,"2016-02-04","MERK"
6900,7000,6900,6975,1600,"2016-02-05","MERK"
6975,7000,6975,6975,16200,"2016-02-09","MERK"
7000,7000,6950,6950,49800,"2016-02-10","MERK"
6950,7000,6950,6950,3800,"2016-02-11","MERK"
6950,6950,6950,6950,0,"2016-02-12","MERK"
7000,7000,6950,6950,2100,"2016-02-15","MERK"
6950,6950,6900,6900,4600,"2016-02-16","MERK"
7000,7000,7000,7000,2200,"2016-02-17","MERK"
7025,7025,7000,7000,12400,"2016-02-18","MERK"
7000,7000,7000,7000,0,"2016-02-19","MERK"
7000,7000,7000,7000,3900,"2016-02-22","MERK"
7000,7000,6900,7000,25800,"2016-02-23","MERK"
6975,6975,6950,6950,400,"2016-02-24","MERK"
6950,7000,6950,7000,2900,"2016-02-25","MERK"
7000,7000,6975,6975,3800,"2016-02-26","MERK"
7000,7075,7000,7000,12900,"2016-02-29","MERK"
7050,7175,7000,7050,32100,"2016-03-01","MERK"
7025,7150,7025,7100,10400,"2016-03-02","MERK"
7050,7100,7050,7100,31700,"2016-03-03","MERK"
7100,7100,7075,7075,7800,"2016-03-04","MERK"
7500,7500,7375,7450,2500,"2016-03-07","MERK"
7275,7275,7225,7225,1400,"2016-03-08","MERK"
7225,7225,7225,7225,2100,"2016-03-10","MERK"
7225,7225,7225,7225,0,"2016-03-11","MERK"
7225,7225,7225,7225,0,"2016-03-14","MERK"
7200,7225,7050,7100,14700,"2016-03-15","MERK"
7050,7100,7050,7100,6300,"2016-03-16","MERK"
7100,7100,7050,7100,10500,"2016-03-17","MERK"
7100,7100,7100,7100,400,"2016-03-18","MERK"
7100,7100,7100,7100,1000,"2016-03-21","MERK"
7100,7100,7050,7050,24200,"2016-03-22","MERK"
7000,7050,7000,7025,97600,"2016-03-23","MERK"
7000,7050,7000,7025,9300,"2016-03-24","MERK"
7000,7000,7000,7000,1200,"2016-03-28","MERK"
7000,7050,7000,7000,21500,"2016-03-29","MERK"
7200,7200,7125,7150,5400,"2016-03-30","MERK"
7100,7100,7075,7100,4500,"2016-03-31","MERK"
7150,7150,7100,7100,4000,"2016-04-01","MERK"
7100,7150,7075,7100,2800,"2016-04-04","MERK"
7025,7075,7025,7075,5300,"2016-04-05","MERK"
6900,6950,6900,6950,2800,"2016-04-06","MERK"
6975,7000,6975,7000,700,"2016-04-07","MERK"
7025,7025,7000,7025,17800,"2016-04-08","MERK"
7025,7025,7025,7025,0,"2016-04-11","MERK"
7025,7025,7000,7000,5800,"2016-04-12","MERK"
7000,7000,7000,7000,0,"2016-04-13","MERK"
7000,7000,7000,7000,0,"2016-04-14","MERK"
7000,7000,7000,7000,0,"2016-04-15","MERK"
7000,7000,7000,7000,0,"2016-04-18","MERK"
7000,7000,7000,7000,0,"2016-04-19","MERK"
7250,7250,7250,7250,200,"2016-04-20","MERK"
7250,7250,7200,7250,3200,"2016-04-21","MERK"
7200,7200,7200,7200,1000,"2016-04-22","MERK"
7275,7275,7225,7225,9900,"2016-04-25","MERK"
7200,7200,7100,7100,2600,"2016-04-26","MERK"
7000,7000,7000,7000,1000,"2016-04-27","MERK"
7000,7025,7000,7000,800,"2016-04-28","MERK"
7000,7025,7000,7025,2200,"2016-04-29","MERK"
7275,7275,7050,7275,20500,"2016-05-02","MERK"
7275,7300,7275,7300,10300,"2016-05-03","MERK"
7300,7400,7300,7400,8300,"2016-05-04","MERK"
7400,7400,7200,7200,1700,"2016-05-09","MERK"
7200,7375,7000,7375,4900,"2016-05-10","MERK"
7400,7400,7100,7400,2600,"2016-05-11","MERK"
7400,7450,7400,7450,8300,"2016-05-12","MERK"
7450,7500,7300,7500,7800,"2016-05-13","MERK"
7475,7550,7475,7525,8000,"2016-05-16","MERK"
7500,7550,7500,7550,10300,"2016-05-17","MERK"
7550,7575,7525,7550,11800,"2016-05-18","MERK"
7550,7550,7550,7550,500,"2016-05-19","MERK"
7550,7550,7550,7550,700,"2016-05-20","MERK"
7550,7700,7550,7550,16400,"2016-05-23","MERK"
7600,7600,7500,7600,8100,"2016-05-24","MERK"
7600,7650,7600,7600,1200,"2016-05-25","MERK"
7600,7600,7600,7600,3500,"2016-05-26","MERK"
7700,7700,7600,7625,3000,"2016-05-27","MERK"
7400,7650,7400,7650,8700,"2016-05-30","MERK"
7700,7800,7625,7725,37600,"2016-05-31","MERK"
7750,8100,7700,8000,49600,"2016-06-01","MERK"
8000,8225,8000,8000,53100,"2016-06-02","MERK"
8000,8100,8000,8000,38100,"2016-06-03","MERK"
8200,8200,7900,8000,11300,"2016-06-06","MERK"
8000,8100,8000,8000,29000,"2016-06-07","MERK"
8000,8050,7950,8050,31700,"2016-06-08","MERK"
8000,8000,8000,8000,500,"2016-06-09","MERK"
8050,8050,8050,8050,1600,"2016-06-10","MERK"
8125,8200,8125,8200,8300,"2016-06-13","MERK"
8200,8250,8200,8250,5400,"2016-06-14","MERK"
8250,8250,8250,8250,2000,"2016-06-15","MERK"
8250,8600,8250,8600,9000,"2016-06-16","MERK"
8700,8850,8700,8850,2700,"2016-06-17","MERK"
8900,9100,8900,8975,7500,"2016-06-20","MERK"
9000,9300,9000,9250,13500,"2016-06-21","MERK"
9350,9800,9350,9750,18900,"2016-06-22","MERK"
9750,10150,9750,10000,19100,"2016-06-23","MERK"
10150,10150,9650,9950,6600,"2016-06-24","MERK"
9825,10000,9650,10000,2100,"2016-06-27","MERK"
10000,10000,10000,10000,2400,"2016-06-28","MERK"
10075,10150,10075,10075,3300,"2016-06-29","MERK"
10150,10150,10000,10050,1900,"2016-06-30","MERK"
9900,10150,9900,10150,900,"2016-07-01","MERK"
10200,10250,10150,10150,500,"2016-07-11","MERK"
10150,10150,10000,10000,2800,"2016-07-12","MERK"
10100,10150,10100,10100,1800,"2016-07-13","MERK"
10000,10000,10000,10000,100,"2016-07-14","MERK"
10000,10000,9975,9975,1100,"2016-07-15","MERK"
10000,10200,9850,9850,3800,"2016-07-18","MERK"
9700,9900,9700,9800,4100,"2016-07-19","MERK"
10250,10250,10125,10125,400,"2016-07-20","MERK"
10125,10125,10125,10125,500,"2016-07-21","MERK"
10125,10125,10125,10125,100,"2016-07-22","MERK"
10125,10125,10125,10125,0,"2016-07-25","MERK"
10125,10125,10000,10000,700,"2016-07-26","MERK"
9975,9975,9950,9950,600,"2016-07-27","MERK"
9950,9950,9900,9900,1900,"2016-07-28","MERK"
9900,10200,9900,10200,12800,"2016-07-29","MERK"
10200,10200,9950,9950,700,"2016-08-01","MERK"
9800,10000,9800,10000,6100,"2016-08-02","MERK"
9900,9900,9700,9700,37700,"2016-08-03","MERK"
9900,9900,9900,9900,100,"2016-08-04","MERK"
9875,9900,9875,9900,12900,"2016-08-05","MERK"
9900,10050,9800,10050,14400,"2016-08-08","MERK"
9800,9800,9750,9750,6700,"2016-08-09","MERK"
9975,9975,9975,9975,300,"2016-08-10","MERK"
9975,9975,9975,9975,1200,"2016-08-11","MERK"
9900,9900,9875,9875,3000,"2016-08-12","MERK"
9825,9825,9800,9800,1100,"2016-08-15","MERK"
9875,10000,9875,10000,39700,"2016-08-16","MERK"
10000,10000,10000,10000,1100,"2016-08-18","MERK"
10000,10000,9975,9975,1500,"2016-08-19","MERK"
9950,9950,9950,9950,1800,"2016-08-22","MERK"
9800,9800,9800,9800,600,"2016-08-23","MERK"
9875,9875,9875,9875,1500,"2016-08-24","MERK"
9875,10000,9875,10000,3600,"2016-08-25","MERK"
10000,10000,10000,10000,2000,"2016-08-26","MERK"
10000,10000,10000,10000,1600,"2016-08-29","MERK"
9900,9900,9900,9900,1300,"2016-08-30","MERK"
9900,10000,9800,9800,7400,"2016-08-31","MERK"
9800,9800,9750,9750,1000,"2016-09-01","MERK"
9750,9750,9750,9750,0,"2016-09-02","MERK"
9750,9750,9750,9750,500,"2016-09-05","MERK"
9775,9775,9775,9775,100,"2016-09-06","MERK"
9725,9725,9700,9700,3900,"2016-09-07","MERK"
9750,9750,9750,9750,100,"2016-09-08","MERK"
9750,9750,9750,9750,7000,"2016-09-09","MERK"
9500,9550,9400,9500,119700,"2016-09-13","MERK"
9100,9100,8750,9000,214600,"2016-09-14","MERK"
9000,9000,8775,8775,101000,"2016-09-15","MERK"
8775,8775,8775,8775,0,"2016-09-16","MERK"
9000,9200,9000,9200,2400,"2016-09-19","MERK"
9200,9200,9200,9200,0,"2016-09-20","MERK"
9175,9175,9175,9175,100,"2016-09-21","MERK"
9175,9200,9000,9000,2800,"2016-09-22","MERK"
9200,9200,9000,9200,1200,"2016-09-23","MERK"
9200,9200,9200,9200,0,"2016-09-26","MERK"
9200,9200,9000,9000,31100,"2016-09-27","MERK"
9000,9000,9000,9000,2000,"2016-09-28","MERK"
9000,9000,9000,9000,0,"2016-09-29","MERK"
9000,9175,9000,9175,200,"2016-09-30","MERK"
9200,9200,9200,9200,10200,"2016-10-03","MERK"
9200,9300,9000,9000,1300,"2016-10-04","MERK"
9100,9100,9100,9100,1500,"2016-10-05","MERK"
9100,9100,9100,9100,10600,"2016-10-06","MERK"
9100,9100,9100,9100,0,"2016-10-07","MERK"
9100,9100,9100,9100,0,"2016-10-10","MERK"
9100,9100,9000,9000,9000,"2016-10-11","MERK"
9000,9100,9000,9100,1200,"2016-10-12","MERK"
9100,9100,9100,9100,0,"2016-10-13","MERK"
9100,9100,9100,9100,0,"2016-10-14","MERK"
9300,9300,9100,9100,200,"2016-10-17","MERK"
9100,9100,9100,9100,15000,"2016-10-18","MERK"
9100,9100,9100,9100,0,"2016-10-19","MERK"
9100,9100,9100,9100,0,"2016-10-20","MERK"
9100,9100,9100,9100,2000,"2016-10-21","MERK"
9100,9100,9100,9100,500,"2016-10-24","MERK"
9100,9100,9100,9100,10500,"2016-10-25","MERK"
9100,9100,9100,9100,0,"2016-10-26","MERK"
8900,8900,8900,8900,300,"2016-10-27","MERK"
9000,9100,9000,9100,700,"2016-10-28","MERK"
9200,9250,9200,9250,1600,"2016-10-31","MERK"
9250,9300,9250,9300,1600,"2016-11-01","MERK"
9300,9300,9300,9300,0,"2016-11-02","MERK"
9250,9250,9250,9250,6200,"2016-11-03","MERK"
9250,9250,9200,9200,3000,"2016-11-04","MERK"
9200,9200,9200,9200,100,"2016-11-07","MERK"
9200,9200,9150,9200,12500,"2016-11-08","MERK"
9200,9200,9200,9200,0,"2016-11-09","MERK"
9200,9200,9000,9000,5800,"2016-11-10","MERK"
9000,9000,9000,9000,0,"2016-11-11","MERK"
9000,9000,9000,9000,0,"2016-11-14","MERK"
9000,9000,9000,9000,0,"2016-11-15","MERK"
9000,9100,9000,9100,100,"2016-11-16","MERK"
9100,9100,9100,9100,0,"2016-11-17","MERK"
9100,9100,9100,9100,0,"2016-11-18","MERK"
9100,9100,9100,9100,0,"2016-11-21","MERK"
8900,8925,8900,8925,8800,"2016-11-22","MERK"
8900,8900,8900,8900,23700,"2016-11-23","MERK"
8900,8900,8900,8900,0,"2016-11-24","MERK"
8900,8900,8900,8900,0,"2016-11-25","MERK"
8900,9150,8900,9150,900,"2016-11-28","MERK"
9150,9150,9150,9150,100,"2016-11-29","MERK"
9100,9100,9100,9100,15000,"2016-11-30","MERK"
9100,9100,9100,9100,100,"2016-12-01","MERK"
9100,9100,9100,9100,10000,"2016-12-02","MERK"
8900,9100,8900,9000,2200,"2016-12-05","MERK"
9100,9100,9050,9050,3800,"2016-12-06","MERK"
9150,9225,9150,9225,5500,"2016-12-07","MERK"
9150,9200,9150,9200,1800,"2016-12-08","MERK"
9200,9200,9200,9200,0,"2016-12-09","MERK"
9200,9200,9200,9200,0,"2016-12-13","MERK"
9100,9200,9100,9200,900,"2016-12-14","MERK"
9100,9200,9100,9100,9700,"2016-12-15","MERK"
9100,9100,9000,9100,32100,"2016-12-16","MERK"
9100,9100,9100,9100,0,"2016-12-19","MERK"
9100,9100,8900,8900,1900,"2016-12-20","MERK"
8900,9000,8900,9000,200,"2016-12-21","MERK"
9000,9000,9000,9000,700,"2016-12-22","MERK"
9000,9000,9000,9000,0,"2016-12-23","MERK"
9000,9000,9000,9000,0,"2016-12-27","MERK"
9200,9200,9200,9200,100,"2016-12-28","MERK"
9200,9200,9000,9200,13100,"2016-12-29","MERK"
9200,9200,9200,9200,0,"2016-12-30","MERK"
9200,9200,9200,9200,0,"2017-01-02","MERK"
9400,9400,9400,9400,100,"2017-01-03","MERK"
9400,9400,8900,9350,2600,"2017-01-04","MERK"
9350,9350,9350,9350,0,"2017-01-05","MERK"
9350,9350,9350,9350,0,"2017-01-06","MERK"
9350,9350,9350,9350,5000,"2017-01-09","MERK"
9350,9350,9350,9350,100,"2017-01-10","MERK"
9350,9350,9350,9350,0,"2017-01-11","MERK"
9350,9350,9300,9300,100,"2017-01-12","MERK"
9300,9300,9300,9300,0,"2017-01-13","MERK"
9300,9300,9300,9300,0,"2017-01-16","MERK"
9300,9300,9100,9100,10700,"2017-01-17","MERK"
9100,9200,9000,9100,8500,"2017-01-18","MERK"
9100,9100,9000,9000,7100,"2017-01-19","MERK"
9350,9350,9000,9000,400,"2017-01-20","MERK"
9000,9100,9000,9100,2300,"2017-01-23","MERK"
9300,9325,9200,9200,1700,"2017-01-24","MERK"
9300,9300,9100,9200,900,"2017-01-25","MERK"
9150,9150,9000,9025,7100,"2017-01-26","MERK"
8800,8800,8800,8800,3500,"2017-01-27","MERK"
8800,9150,8800,9150,1000,"2017-01-30","MERK"
9150,9150,9150,9150,0,"2017-01-31","MERK"
9150,9225,8900,9100,6900,"2017-02-01","MERK"
9150,9150,9150,9150,100,"2017-02-02","MERK"
9150,9150,9150,9150,15100,"2017-02-03","MERK"
9225,9225,9225,9225,100,"2017-02-06","MERK"
9225,9225,9225,9225,0,"2017-02-07","MERK"
9100,9100,8925,8925,4100,"2017-02-08","MERK"
8925,9125,8925,9100,2100,"2017-02-09","MERK"
9100,9100,8925,9000,8300,"2017-02-10","MERK"
9000,9225,9000,9225,100,"2017-02-13","MERK"
9225,9225,9150,9150,200,"2017-02-14","MERK"
9150,9150,9150,9150,0,"2017-02-15","MERK"
9150,9150,9150,9150,0,"2017-02-16","MERK"
9150,9150,9150,9150,0,"2017-02-17","MERK"
9150,9150,9150,9150,4800,"2017-02-20","MERK"
9150,9150,9150,9150,0,"2017-02-21","MERK"
9150,9150,9150,9150,0,"2017-02-22","MERK"
9150,9150,9150,9150,3000,"2017-02-23","MERK"
9000,9000,9000,9000,1000,"2017-02-24","MERK"
8900,9025,8800,9025,3200,"2017-02-27","MERK"
9025,9150,9025,9100,2400,"2017-02-28","MERK"
9100,9100,9100,9100,100,"2017-03-01","MERK"
8950,9000,8800,8800,93300,"2017-03-02","MERK"
8850,8850,8825,8825,700,"2017-03-03","MERK"
9050,9050,9050,9050,100,"2017-03-06","MERK"
9050,9050,9050,9050,0,"2017-03-07","MERK"
9050,9100,9050,9100,3000,"2017-03-08","MERK"
9100,9100,9100,9100,0,"2017-03-09","MERK"
9100,9100,9100,9100,0,"2017-03-10","MERK"
9000,9000,8850,9000,1000,"2017-03-13","MERK"
9000,9000,9000,9000,0,"2017-03-14","MERK"
9200,9200,9100,9175,600,"2017-03-15","MERK"
9175,9175,9175,9175,0,"2017-03-16","MERK"
9175,9175,9175,9175,1000,"2017-03-17","MERK"
9175,9300,9175,9175,2500,"2017-03-20","MERK"
9350,9350,9150,9150,3900,"2017-03-21","MERK"
9150,9150,9150,9150,0,"2017-03-22","MERK"
9250,9250,9250,9250,300,"2017-03-23","MERK"
9250,9250,9250,9250,400,"2017-03-24","MERK"
9250,9250,9250,9250,0,"2017-03-27","MERK"
9400,9400,9300,9300,400,"2017-03-29","MERK"
9200,9250,9200,9200,900,"2017-03-30","MERK"
9200,9200,9200,9200,0,"2017-03-31","MERK"
9200,9200,9000,9000,9000,"2017-04-03","MERK"
9000,9000,9000,9000,0,"2017-04-04","MERK"
9000,9000,9000,9000,0,"2017-04-05","MERK"
9200,9300,9000,9300,11300,"2017-04-06","MERK"
9300,9300,9300,9300,0,"2017-04-07","MERK"
9250,9250,9250,9250,300,"2017-04-10","MERK"
9250,9250,9000,9025,1200,"2017-04-11","MERK"
9000,9025,9000,9025,400,"2017-04-12","MERK"
9200,9250,9125,9150,11200,"2017-04-13","MERK"
9150,9300,9150,9200,4000,"2017-04-17","MERK"
9200,9200,9150,9200,6400,"2017-04-18","MERK"
9200,9200,9200,9200,0,"2017-04-19","MERK"
9200,9400,9200,9300,1700,"2017-04-20","MERK"
9250,9300,9100,9300,5100,"2017-04-21","MERK"
9300,9300,9050,9100,3900,"2017-04-25","MERK"
9100,9200,9100,9200,12100,"2017-04-26","MERK"
9200,9200,9200,9200,0,"2017-04-27","MERK"
9200,9200,9025,9125,2000,"2017-04-28","MERK"
9125,9125,9125,9125,0,"2017-05-02","MERK"
9175,9175,9175,9175,100,"2017-05-03","MERK"
9100,9125,9050,9050,7000,"2017-05-04","MERK"
9050,9200,9050,9200,19800,"2017-05-05","MERK"
9200,9200,9200,9200,500,"2017-05-08","MERK"
9200,9200,9200,9200,500,"2017-05-09","MERK"
9200,9200,9025,9050,12600,"2017-05-10","MERK"
9050,9050,8850,9050,13900,"2017-05-12","MERK"
9050,9050,9000,9000,2900,"2017-05-15","MERK"
9000,9000,9000,9000,0,"2017-05-16","MERK"
9000,9225,9000,9100,2900,"2017-05-17","MERK"
9100,9100,9100,9100,0,"2017-05-18","MERK"
9100,9100,9100,9100,200,"2017-05-19","MERK"
9225,9500,9125,9125,13800,"2017-05-22","MERK"
9150,9150,9150,9150,6000,"2017-05-23","MERK"
9175,9350,9175,9300,5500,"2017-05-24","MERK"
9350,9350,9350,9350,300,"2017-05-26","MERK"
9350,9350,9350,9350,100,"2017-05-29","MERK"
9350,9350,9350,9350,0,"2017-05-30","MERK"
9350,9350,9350,9350,7500,"2017-05-31","MERK"
9350,9350,9350,9350,0,"2017-06-01","MERK"
9350,9450,9350,9450,500,"2017-06-02","MERK"
9450,9500,9350,9350,700,"2017-06-05","MERK"
9350,9350,9350,9350,0,"2017-06-06","MERK"
9375,9375,9375,9375,10100,"2017-06-07","MERK"
9375,9375,9375,9375,0,"2017-06-08","MERK"
9375,9375,9375,9375,1000,"2017-06-09","MERK"
9600,9600,9300,9300,5400,"2017-06-12","MERK"
9300,9300,9050,9300,6200,"2017-06-13","MERK"
9300,9300,9300,9300,0,"2017-06-14","MERK"
9300,9300,9300,9300,1200,"2017-06-15","MERK"
9325,9325,9300,9300,15300,"2017-06-16","MERK"
9250,9250,9250,9250,2500,"2017-06-19","MERK"
9250,9250,9250,9250,0,"2017-06-20","MERK"
9125,9125,9125,9125,17000,"2017-06-21","MERK"
9125,9125,9125,9125,0,"2017-06-22","MERK"
9125,9125,9125,9125,0,"2017-06-23","MERK"
9125,9125,9125,9125,0,"2017-06-26","MERK"
9125,9125,9125,9125,0,"2017-06-27","MERK"
9125,9125,9125,9125,0,"2017-06-28","MERK"
9125,9125,9125,9125,0,"2017-06-29","MERK"
9125,9125,9125,9125,0,"2017-06-30","MERK"
9125,9125,9125,9125,5000,"2017-07-03","MERK"
9125,9150,9000,9000,5800,"2017-07-04","MERK"
9125,9125,9125,9125,5000,"2017-07-05","MERK"
9125,9125,9125,9125,200,"2017-07-06","MERK"
9150,9150,9150,9150,400,"2017-07-07","MERK"
9150,9150,9150,9150,0,"2017-07-10","MERK"
9150,9150,9150,9150,0,"2017-07-11","MERK"
9450,9450,9450,9450,100,"2017-07-12","MERK"
9450,9450,9450,9450,0,"2017-07-13","MERK"
9300,9300,9300,9300,100,"2017-07-14","MERK"
9300,9300,9300,9300,1000,"2017-07-17","MERK"
9300,9325,9300,9300,1100,"2017-07-18","MERK"
9300,9300,9300,9300,0,"2017-07-19","MERK"
9500,9500,9500,9500,1400,"2017-07-20","MERK"
9400,9400,9400,9400,9000,"2017-07-21","MERK"
9400,9400,9100,9400,33000,"2017-07-24","MERK"
9400,9400,9400,9400,700,"2017-07-25","MERK"
9400,9400,9400,9400,0,"2017-07-26","MERK"
9100,9250,9100,9200,173200,"2017-07-27","MERK"
9250,9250,9200,9250,58900,"2017-07-28","MERK"
9150,9150,9100,9100,1900,"2017-07-31","MERK"
9100,9100,9100,9100,1e+05,"2017-08-01","MERK"
9100,9100,9100,9100,0,"2017-08-02","MERK"
9100,9100,9100,9100,0,"2017-08-03","MERK"
9100,9100,9100,9100,0,"2017-08-04","MERK"
9100,9100,9100,9100,0,"2017-08-07","MERK"
9025,9200,9000,9100,17300,"2017-08-08","MERK"
9100,9100,9100,9100,0,"2017-08-09","MERK"
9000,9100,9000,9100,900,"2017-08-10","MERK"
9000,9125,9000,9100,8200,"2017-08-11","MERK"
9100,9175,9100,9175,5100,"2017-08-14","MERK"
9175,9175,9175,9175,0,"2017-08-15","MERK"
9100,9100,9100,9100,14300,"2017-08-16","MERK"
9100,9100,9100,9100,0,"2017-08-17","MERK"
9100,9100,9100,9100,0,"2017-08-18","MERK"
9100,9100,9100,9100,0,"2017-08-21","MERK"
9000,9100,9000,9100,13300,"2017-08-22","MERK"
9100,9100,9050,9100,8000,"2017-08-23","MERK"
9100,9100,9000,9000,21200,"2017-08-24","MERK"
9000,9125,9000,9050,13300,"2017-08-25","MERK"
9050,9050,9050,9050,12600,"2017-08-28","MERK"
9100,9100,9100,9100,100,"2017-08-29","MERK"
9000,9100,9000,9100,7400,"2017-08-30","MERK"
9100,9100,9100,9100,1500,"2017-08-31","MERK"
9100,9100,9100,9100,0,"2017-09-01","MERK"
9100,9100,9000,9000,6700,"2017-09-04","MERK"
9050,9050,9000,9000,3800,"2017-09-05","MERK"
9100,9100,9000,9000,7000,"2017-09-06","MERK"
9100,9100,9000,9000,4000,"2017-09-07","MERK"
9100,9100,9000,9000,6400,"2017-09-08","MERK"
8900,8900,8900,8900,42500,"2017-09-11","MERK"
8900,8900,8850,8850,25300,"2017-09-12","MERK"
8850,8850,8850,8850,0,"2017-09-13","MERK"
9000,9000,9000,9000,200,"2017-09-14","MERK"
9000,9000,9000,9000,0,"2017-09-15","MERK"
8850,8850,8800,8850,21100,"2017-09-18","MERK"
8400,9000,8400,8850,8100,"2017-09-19","MERK"
8850,8850,8850,8850,2700,"2017-09-20","MERK"
8850,8850,8850,8850,0,"2017-09-21","MERK"
8850,8850,8850,8850,300,"2017-09-22","MERK"
8850,8850,8850,8850,0,"2017-09-25","MERK"
8800,8800,8600,8750,7500,"2017-09-26","MERK"
8750,8750,8750,8750,1700,"2017-09-27","MERK"
8750,8750,8750,8750,0,"2017-09-28","MERK"
8700,8700,8700,8700,4100,"2017-09-29","MERK"
8700,8700,8700,8700,0,"2017-10-02","MERK"
8650,8650,8650,8650,3100,"2017-10-03","MERK"
8650,8650,8650,8650,0,"2017-10-04","MERK"
8650,8650,8650,8650,0,"2017-10-05","MERK"
8500,8875,8425,8875,3300,"2017-10-06","MERK"
8875,8875,8875,8875,0,"2017-10-09","MERK"
8700,8700,8700,8700,100,"2017-10-10","MERK"
8600,8600,8600,8600,4300,"2017-10-11","MERK"
8600,8600,8400,8600,10900,"2017-10-12","MERK"
8600,8600,8500,8500,2200,"2017-10-13","MERK"
8500,8500,8450,8450,300,"2017-10-16","MERK"
8450,8450,8450,8450,0,"2017-10-17","MERK"
8450,8450,8450,8450,0,"2017-10-18","MERK"
8450,8450,8450,8450,0,"2017-10-19","MERK"
8500,8500,8400,8450,3700,"2017-10-20","MERK"
8500,8500,8400,8400,2400,"2017-10-23","MERK"
8500,8500,8400,8400,3300,"2017-10-24","MERK"
8500,8500,8500,8500,400,"2017-10-25","MERK"
8500,8500,8500,8500,800,"2017-10-26","MERK"
8400,8500,8400,8500,1100,"2017-10-27","MERK"
8425,8425,8425,8425,100,"2017-10-30","MERK"
8425,8425,8425,8425,0,"2017-10-31","MERK"
8500,8500,8500,8500,700,"2017-11-01","MERK"
8500,8500,8425,8500,5100,"2017-11-02","MERK"
8500,8500,8500,8500,0,"2017-11-03","MERK"
8500,8500,8500,8500,0,"2017-11-06","MERK"
8500,8500,8500,8500,0,"2017-11-07","MERK"
8525,8575,8525,8575,300,"2017-11-08","MERK"
8575,8575,8575,8575,0,"2017-11-09","MERK"
8575,8575,8575,8575,0,"2017-11-10","MERK"
8400,8400,8400,8400,600,"2017-11-13","MERK"
8400,8400,8400,8400,0,"2017-11-14","MERK"
8400,8400,8400,8400,0,"2017-11-15","MERK"
8400,8400,8400,8400,0,"2017-11-16","MERK"
8400,8400,8400,8400,0,"2017-11-17","MERK"
8400,8400,8400,8400,0,"2017-11-20","MERK"
8450,8450,8400,8400,500,"2017-11-21","MERK"
8400,8400,8400,8400,500,"2017-11-22","MERK"
8450,8450,8450,8450,2000,"2017-11-23","MERK"
8450,8450,8450,8450,0,"2017-11-24","MERK"
8450,8450,8450,8450,0,"2017-11-27","MERK"
8450,8450,8450,8450,6700,"2017-11-28","MERK"
8450,8450,8450,8450,0,"2017-11-29","MERK"
8450,8450,8450,8450,0,"2017-11-30","MERK"
8450,8450,8450,8450,0,"2017-12-01","MERK"
8400,8450,8400,8450,4000,"2017-12-04","MERK"
8400,8500,8400,8500,1500,"2017-12-05","MERK"
8500,8500,8400,8400,4600,"2017-12-06","MERK"
8600,8700,8400,8400,10900,"2017-12-07","MERK"
8400,8400,8400,8400,0,"2017-12-08","MERK"
8400,8400,8400,8400,20000,"2017-12-11","MERK"
8400,8400,8400,8400,2200,"2017-12-12","MERK"
8400,8400,8400,8400,0,"2017-12-13","MERK"
8400,8400,8400,8400,0,"2017-12-14","MERK"
8400,8400,8400,8400,11700,"2017-12-15","MERK"
8400,8400,8400,8400,300,"2017-12-18","MERK"
8350,8400,8350,8400,3100,"2017-12-19","MERK"
8400,8400,8400,8400,8700,"2017-12-20","MERK"
8400,8400,8400,8400,0,"2017-12-21","MERK"
8400,8400,8400,8400,0,"2017-12-22","MERK"
8400,8400,8400,8400,0,"2017-12-25","MERK"
8400,8400,8400,8400,0,"2017-12-26","MERK"
8500,8500,8500,8500,500,"2017-12-27","MERK"
8500,8500,8500,8500,0,"2017-12-28","MERK"
8500,8500,8475,8500,2900,"2017-12-29","MERK"
8500,8500,8500,8500,0,"2018-01-01","MERK"
8500,8500,8500,8500,0,"2018-01-02","MERK"
8450,8450,8450,8450,1000,"2018-01-03","MERK"
8450,8450,8450,8450,0,"2018-01-04","MERK"
8450,8450,8450,8450,0,"2018-01-05","MERK"
8750,8750,8700,8700,2200,"2018-01-08","MERK"
8500,8500,8500,8500,1200,"2018-01-09","MERK"
8500,8500,8500,8500,2000,"2018-01-10","MERK"
8500,8500,8500,8500,0,"2018-01-11","MERK"
8500,8500,8300,8400,8100,"2018-01-12","MERK"
8400,8400,8400,8400,14500,"2018-01-15","MERK"
8400,8400,8400,8400,500,"2018-01-16","MERK"
8400,8400,8400,8400,200,"2018-01-17","MERK"
8400,8400,8400,8400,0,"2018-01-18","MERK"
8300,8400,8300,8400,3200,"2018-01-19","MERK"
8400,8400,8400,8400,100,"2018-01-22","MERK"
8375,8375,8375,8375,500,"2018-01-23","MERK"
8375,8375,8375,8375,1500,"2018-01-24","MERK"
8375,8375,8375,8375,0,"2018-01-25","MERK"
8300,8300,8300,8300,200,"2018-01-26","MERK"
8400,8400,8400,8400,2500,"2018-01-29","MERK"
7800,8350,7800,8350,5100,"2018-01-30","MERK"
8350,8350,8300,8350,3100,"2018-01-31","MERK"
8350,8350,8350,8350,4000,"2018-02-01","MERK"
8350,8350,8350,8350,0,"2018-02-02","MERK"
8350,8350,8200,8350,8600,"2018-02-05","MERK"
8300,8300,8200,8250,10700,"2018-02-06","MERK"
8250,8250,8250,8250,1500,"2018-02-07","MERK"
8250,8250,8250,8250,3000,"2018-02-08","MERK"
8250,8250,8250,8250,2000,"2018-02-09","MERK"
8250,8250,8200,8200,12200,"2018-02-12","MERK"
8250,8250,8250,8250,700,"2018-02-13","MERK"
8225,8250,8150,8150,1300,"2018-02-14","MERK"
8200,8200,8200,8200,17600,"2018-02-15","MERK"
8200,8200,8200,8200,0,"2018-02-16","MERK"
8200,8200,8175,8175,36300,"2018-02-19","MERK"
8175,8175,8175,8175,500,"2018-02-20","MERK"
8150,8150,8150,8150,300,"2018-02-21","MERK"
8200,8200,8150,8175,2700,"2018-02-22","MERK"
8200,8250,8125,8125,15400,"2018-02-23","MERK"
8125,8125,8000,8000,21700,"2018-02-26","MERK"
8000,8000,7750,7875,14600,"2018-02-27","MERK"
7875,7875,7850,7850,9500,"2018-02-28","MERK"
7825,7850,7800,7800,12900,"2018-03-01","MERK"
7800,7800,7700,7700,14500,"2018-03-02","MERK"
7700,7700,7650,7675,9000,"2018-03-05","MERK"
7700,7700,7675,7675,2000,"2018-03-06","MERK"
7700,7700,7600,7600,5400,"2018-03-07","MERK"
7600,7600,7550,7550,700,"2018-03-08","MERK"
7550,7550,7500,7500,11500,"2018-03-09","MERK"
7500,7550,7500,7500,8200,"2018-03-12","MERK"
7500,7500,7425,7425,6300,"2018-03-13","MERK"
7300,7300,7300,7300,1000,"2018-03-14","MERK"
7300,7300,7300,7300,14100,"2018-03-15","MERK"
7250,7300,7200,7200,11800,"2018-03-16","MERK"
7125,7125,7000,7000,38200,"2018-03-19","MERK"
6800,6800,6700,6700,141300,"2018-03-20","MERK"
6700,6700,6650,6650,26200,"2018-03-21","MERK"
6650,6675,6600,6600,28500,"2018-03-22","MERK"
6500,6600,6500,6500,40700,"2018-03-23","MERK"
6500,6500,6500,6500,32600,"2018-03-26","MERK"
6400,6400,6300,6300,10500,"2018-03-27","MERK"
6300,6400,6150,6400,28700,"2018-03-28","MERK"
6300,6300,6200,6300,11100,"2018-03-29","MERK"
6300,6300,6300,6300,0,"2018-03-30","MERK"
6300,6350,6200,6200,33000,"2018-04-02","MERK"
6200,6200,6150,6200,18500,"2018-04-03","MERK"
6200,6200,6150,6150,9600,"2018-04-04","MERK"
6150,6150,6100,6150,37000,"2018-04-05","MERK"
6200,6200,6150,6150,535000,"2018-04-06","MERK"
6150,6200,6150,6150,456700,"2018-04-09","MERK"
6150,6150,6125,6125,210500,"2018-04-10","MERK"
6125,6125,6100,6125,330500,"2018-04-11","MERK"
6125,6125,6100,6125,207200,"2018-04-12","MERK"
6125,6125,6100,6125,19000,"2018-04-13","MERK"
6125,6125,6125,6125,0,"2018-04-16","MERK"
6125,6125,6125,6125,0,"2018-04-17","MERK"
6150,6150,6150,6150,13500,"2018-04-18","MERK"
6150,6150,6150,6150,0,"2018-04-19","MERK"
6150,6150,6150,6150,0,"2018-04-20","MERK"
6150,6150,6125,6125,6000,"2018-04-23","MERK"
6150,6150,6025,6100,22500,"2018-04-24","MERK"
6100,6100,6100,6100,0,"2018-04-25","MERK"
6100,6100,6100,6100,0,"2018-04-26","MERK"
6100,6100,6100,6100,0,"2018-04-27","MERK"
6100,6150,6000,6150,2900,"2018-04-30","MERK"
6150,6150,6150,6150,0,"2018-05-01","MERK"
6000,6275,5950,6275,41200,"2018-05-02","MERK"
6450,6650,5950,6200,5800,"2018-05-03","MERK"
6200,6200,6000,6150,2700,"2018-05-04","MERK"
6475,6475,5825,6250,3300,"2018-05-07","MERK"
6000,6250,6000,6250,6400,"2018-05-08","MERK"
6025,6200,6000,6150,8400,"2018-05-09","MERK"
6150,6150,6150,6150,0,"2018-05-10","MERK"
6200,6400,6200,6350,5800,"2018-05-11","MERK"
6075,6325,6075,6275,5900,"2018-05-14","MERK"
6075,6300,6075,6150,7500,"2018-05-15","MERK"
6050,6100,6050,6100,300,"2018-05-16","MERK"
6100,6200,6100,6100,1300,"2018-05-17","MERK"
6400,6500,6300,6425,21600,"2018-05-18","MERK"
6500,6500,6250,6250,5300,"2018-05-21","MERK"
6250,6500,6100,6100,9800,"2018-05-22","MERK"
6200,6200,6200,6200,17600,"2018-05-23","MERK"
6200,6200,6200,6200,32500,"2018-05-24","MERK"
6300,6300,6200,6200,4200,"2018-05-25","MERK"
6200,6300,6200,6300,11800,"2018-05-28","MERK"
6300,6300,6300,6300,0,"2018-05-29","MERK"
6225,6300,6200,6225,106700,"2018-05-30","MERK"
6225,6225,6225,6225,0,"2018-05-31","MERK"
6225,6225,6225,6225,0,"2018-06-01","MERK"
6150,6350,6150,6350,34100,"2018-06-04","MERK"
6350,6350,6250,6250,1800,"2018-06-05","MERK"
6250,6250,6250,6250,0,"2018-06-06","MERK"
6250,6250,6200,6200,72200,"2018-06-07","MERK"
6150,6150,6150,6150,100,"2018-06-08","MERK"
6150,6150,6150,6150,0,"2018-06-11","MERK"
6150,6150,6150,6150,0,"2018-06-12","MERK"
6150,6150,6150,6150,0,"2018-06-13","MERK"
6150,6150,6150,6150,0,"2018-06-14","MERK"
6150,6150,6150,6150,0,"2018-06-15","MERK"
6150,6150,6150,6150,0,"2018-06-18","MERK"
6150,6150,6150,6150,0,"2018-06-19","MERK"
6175,6275,6000,6275,1300,"2018-06-20","MERK"
6300,6600,6300,6600,14400,"2018-06-21","MERK"
6600,6700,6550,6700,10600,"2018-06-22","MERK"
6700,6700,6700,6700,0,"2018-06-25","MERK"
6700,6800,6600,6800,4800,"2018-06-26","MERK"
6800,6800,6800,6800,27100,"2018-06-27","MERK"
6800,6800,6600,6600,5200,"2018-06-28","MERK"
6600,6800,6600,6800,900,"2018-06-29","MERK"
6800,7000,6575,6575,1157800,"2018-07-02","MERK"
6575,6575,6575,6575,0,"2018-07-03","MERK"
6575,6575,6575,6575,0,"2018-07-04","MERK"
6350,6350,6325,6325,900,"2018-07-05","MERK"
6325,6325,6325,6325,0,"2018-07-06","MERK"
6400,6475,6400,6475,200,"2018-07-09","MERK"
6475,6475,6425,6425,4600,"2018-07-10","MERK"
6400,6400,6400,6400,500,"2018-07-11","MERK"
6475,6475,6225,6225,4500,"2018-07-12","MERK"
6300,6300,6300,6300,12100,"2018-07-13","MERK"
6225,6225,6200,6200,4600,"2018-07-16","MERK"
6200,6200,6175,6175,4800,"2018-07-17","MERK"
6175,6175,6175,6175,0,"2018-07-18","MERK"
6150,6175,6075,6125,400,"2018-07-19","MERK"
6150,6400,6150,6375,700,"2018-07-20","MERK"
6375,6375,6375,6375,100,"2018-07-23","MERK"
6350,6350,6350,6350,300,"2018-07-24","MERK"
6350,6350,6350,6350,0,"2018-07-25","MERK"
6350,6350,6325,6350,400,"2018-07-26","MERK"
6350,6350,6350,6350,0,"2018-07-27","MERK"
6350,6350,6350,6350,0,"2018-07-30","MERK"
6100,6100,6100,6100,3100,"2018-07-31","MERK"
6175,6325,6175,6175,7800,"2018-08-01","MERK"
6175,6275,6100,6250,400,"2018-08-02","MERK"
6125,6150,6125,6150,900,"2018-08-03","MERK"
6150,6225,6150,6175,700,"2018-08-06","MERK"
6175,6200,6175,6200,1600,"2018-08-07","MERK"
6025,6050,6025,6050,4500,"2018-08-08","MERK"
6050,6050,6000,6050,18600,"2018-08-09","MERK"
6025,6025,6025,6025,1700,"2018-08-10","MERK"
6000,6000,5900,5900,56800,"2018-08-13","MERK"
5950,6000,5900,5900,84400,"2018-08-14","MERK"
5900,5900,5800,5800,5000,"2018-08-15","MERK"
5800,5800,5800,5800,21400,"2018-08-16","MERK"
5800,5800,5800,5800,0,"2018-08-17","MERK"
5800,5800,5750,5750,31000,"2018-08-20","MERK"
5875,5875,5875,5875,100,"2018-08-21","MERK"
5875,5875,5875,5875,0,"2018-08-22","MERK"
5875,5875,5875,5875,0,"2018-08-23","MERK"
5875,5875,5875,5875,0,"2018-08-24","MERK"
5800,5825,5800,5800,6000,"2018-08-27","MERK"
5800,5800,5800,5800,0,"2018-08-28","MERK"
5600,5850,5600,5800,5200,"2018-08-29","MERK"
6000,6000,5800,5800,21200,"2018-08-30","MERK"
5850,5850,5850,5850,300,"2018-08-31","MERK"
5850,5850,5800,5850,34000,"2018-09-03","MERK"
5800,5850,5725,5850,3100,"2018-09-04","MERK"
5725,5800,5700,5775,2900,"2018-09-05","MERK"
5700,5700,5600,5650,11100,"2018-09-06","MERK"
5675,5675,5675,5675,4500,"2018-09-07","MERK"
5675,5675,5675,5675,0,"2018-09-10","MERK"
5675,5675,5675,5675,0,"2018-09-11","MERK"
5675,5675,5675,5675,0,"2018-09-12","MERK"
5675,5675,5675,5675,1300,"2018-09-13","MERK"
5575,5775,5575,5600,58000,"2018-09-14","MERK"
5600,5600,5550,5550,7000,"2018-09-17","MERK"
5500,5600,5500,5600,9200,"2018-09-18","MERK"
5600,5600,5600,5600,0,"2018-09-19","MERK"
5575,5700,5550,5700,6300,"2018-09-20","MERK"
5700,5700,5700,5700,0,"2018-09-21","MERK"
5700,5700,5700,5700,800,"2018-09-24","MERK"
5500,5700,5500,5700,1200,"2018-09-25","MERK"
5700,5700,5700,5700,200,"2018-09-26","MERK"
5700,5700,5700,5700,0,"2018-09-27","MERK"
5550,5700,5550,5700,10100,"2018-09-28","MERK"
5700,5700,5700,5700,0,"2018-10-01","MERK"
5625,5700,5525,5700,46100,"2018-10-02","MERK"
5600,5700,5550,5700,8500,"2018-10-03","MERK"
5550,5650,5525,5650,13100,"2018-10-04","MERK"
5525,5525,5500,5525,65000,"2018-10-05","MERK"
5525,5525,5525,5525,0,"2018-10-08","MERK"
5525,5550,5525,5525,75000,"2018-10-09","MERK"
5525,5525,5525,5525,0,"2018-10-10","MERK"
5500,5500,5400,5400,1700,"2018-10-11","MERK"
5350,5500,5350,5500,2200,"2018-10-12","MERK"
5400,5450,5400,5450,1200,"2018-10-15","MERK"
5400,5450,5400,5450,300,"2018-10-16","MERK"
5300,5450,5300,5450,1400,"2018-10-17","MERK"
5450,5450,5450,5450,0,"2018-10-18","MERK"
5450,5450,5450,5450,0,"2018-10-19","MERK"
5400,5400,5300,5300,700,"2018-10-22","MERK"
5300,5300,5300,5300,0,"2018-10-23","MERK"
5400,5450,5400,5450,200,"2018-10-24","MERK"
5350,5350,5350,5350,100,"2018-10-25","MERK"
5350,5350,5350,5350,0,"2018-10-26","MERK"
5250,5450,5250,5425,800,"2018-10-29","MERK"
5400,5425,5300,5425,700,"2018-10-30","MERK"
5425,5425,5425,5425,0,"2018-10-31","MERK"
5250,5400,5250,5400,2700,"2018-11-01","MERK"
5250,5400,5250,5375,3900,"2018-11-02","MERK"
5425,5450,5200,5400,12500,"2018-11-05","MERK"
5250,5350,5200,5350,14200,"2018-11-06","MERK"
5350,5350,5350,5350,0,"2018-11-07","MERK"
5375,5375,5150,5300,8900,"2018-11-08","MERK"
5250,5250,5250,5250,1000,"2018-11-09","MERK"
5200,5300,5200,5300,1100,"2018-11-12","MERK"
5300,5300,5300,5300,0,"2018-11-13","MERK"
5350,5350,5350,5350,100,"2018-11-14","MERK"
5350,5350,5200,5350,3000,"2018-11-15","MERK"
5350,5400,5350,5400,8400,"2018-11-16","MERK"
5300,5350,5300,5350,900,"2018-11-19","MERK"
5350,5350,5350,5350,0,"2018-11-20","MERK"
5300,5300,5300,5300,100,"2018-11-21","MERK"
5250,5325,5200,5200,7600,"2018-11-22","MERK"
5200,5275,5150,5275,2900,"2018-11-23","MERK"
5275,5275,5275,5275,0,"2018-11-26","MERK"
5200,5200,5150,5150,200,"2018-11-27","MERK"
5150,5150,5150,5150,0,"2018-11-28","MERK"
5250,5275,5250,5275,300,"2018-11-29","MERK"
5200,5200,5150,5200,15200,"2018-11-30","MERK"
5200,5200,5000,5150,4300,"2018-12-03","MERK"
5150,5200,5100,5100,11200,"2018-12-04","MERK"
5200,6100,5200,5700,210400,"2018-12-05","MERK"
5700,6050,5400,5400,22000,"2018-12-06","MERK"
5400,5400,5400,5400,24500,"2018-12-07","MERK"
6000,6475,6000,6475,2890400,"2018-12-10","MERK"
7000,7750,6900,7725,6526900,"2018-12-11","MERK"
7900,8300,7525,7600,4537300,"2018-12-12","MERK"
7650,7700,6950,7200,4610500,"2018-12-13","MERK"
7250,7700,6800,7500,5455900,"2018-12-14","MERK"
7200,7200,6200,6450,4326300,"2018-12-17","MERK"
6450,7100,6350,6975,2434500,"2018-12-18","MERK"
7100,7325,7000,7275,2272400,"2018-12-19","MERK"
7400,7450,7225,7300,3268800,"2018-12-20","MERK"
5850,5850,5850,5850,209600,"2018-12-21","MERK"
5850,5850,5850,5850,0,"2018-12-24","MERK"
5850,5850,5850,5850,0,"2018-12-25","MERK"
4700,4700,4680,4680,570600,"2018-12-26","MERK"
4500,4500,3800,4400,3236500,"2018-12-27","MERK"
4400,4450,4270,4300,917300,"2018-12-28","MERK"
4300,4300,4300,4300,0,"2018-12-31","MERK"
4300,4300,4300,4300,0,"2019-01-01","MERK"
4140,4400,4090,4090,837900,"2019-01-02","MERK"
4100,4100,3860,3940,791900,"2019-01-03","MERK"
3940,4150,3910,4030,763800,"2019-01-04","MERK"
4060,4140,4000,4020,436500,"2019-01-07","MERK"
4030,4070,3980,3980,290600,"2019-01-08","MERK"
3980,4050,3980,4030,279300,"2019-01-09","MERK"
4030,4300,4010,4240,1309500,"2019-01-10","MERK"
4250,4580,4250,4480,1099000,"2019-01-11","MERK"
4420,4700,4420,4460,1430500,"2019-01-14","MERK"
4460,4500,4340,4360,390600,"2019-01-15","MERK"
4400,4400,4290,4300,272300,"2019-01-16","MERK"
4300,4380,4300,4330,153500,"2019-01-17","MERK"
4410,4490,4290,4320,414800,"2019-01-18","MERK"
4320,4370,4310,4310,262700,"2019-01-21","MERK"
4350,4350,4250,4260,205800,"2019-01-22","MERK"
4260,4300,4230,4260,159400,"2019-01-23","MERK"
4260,4300,4230,4230,201800,"2019-01-24","MERK"
4230,4410,4220,4390,341300,"2019-01-25","MERK"
4400,4500,4300,4320,398300,"2019-01-28","MERK"
4310,4350,4250,4270,119800,"2019-01-29","MERK"
4280,4310,4260,4260,56400,"2019-01-30","MERK"
4270,4310,4250,4270,256100,"2019-01-31","MERK"
4270,4270,4240,4240,99700,"2019-02-01","MERK"
4250,4260,4190,4220,202200,"2019-02-04","MERK"
4220,4220,4220,4220,0,"2019-02-05","MERK"
4250,4260,4200,4230,149200,"2019-02-06","MERK"
4230,4240,4200,4210,79600,"2019-02-07","MERK"
4210,4230,4190,4190,84100,"2019-02-08","MERK"
4200,4200,4150,4160,97000,"2019-02-11","MERK"
4140,4180,4100,4120,104300,"2019-02-12","MERK"
4120,4180,4100,4160,170800,"2019-02-13","MERK"
4180,4220,4130,4140,71800,"2019-02-14","MERK"
4150,4150,4040,4100,113700,"2019-02-15","MERK"
4100,4150,4010,4030,136400,"2019-02-18","MERK"
4020,4090,4020,4050,85900,"2019-02-19","MERK"
4050,4070,4030,4070,71600,"2019-02-20","MERK"
4070,4070,4040,4060,73900,"2019-02-21","MERK"
4060,4060,4020,4040,36500,"2019-02-22","MERK"
4040,4060,4040,4060,44300,"2019-02-25","MERK"
4040,4060,4030,4050,37700,"2019-02-26","MERK"
4040,4060,4030,4040,57700,"2019-02-27","MERK"
4040,4040,4000,4000,80000,"2019-02-28","MERK"
4000,4050,4000,4010,107300,"2019-03-01","MERK"
4010,4040,4000,4020,97800,"2019-03-04","MERK"
4030,4050,4010,4030,136500,"2019-03-05","MERK"
4030,4040,3990,4000,104600,"2019-03-06","MERK"
4000,4000,4000,4000,0,"2019-03-07","MERK"
4000,4020,3910,3940,315000,"2019-03-08","MERK"
3930,4000,3910,3910,87300,"2019-03-11","MERK"
3900,3920,3900,3900,75100,"2019-03-12","MERK"
3890,4020,3890,3990,284300,"2019-03-13","MERK"
4010,4020,4000,4020,168100,"2019-03-14","MERK"
4000,4030,4000,4030,96100,"2019-03-15","MERK"
4020,4090,4000,4060,126400,"2019-03-18","MERK"
4030,4090,4000,4060,59900,"2019-03-19","MERK"
4070,4080,4000,4030,237900,"2019-03-20","MERK"
4050,4070,4020,4040,49400,"2019-03-21","MERK"
4030,4090,4030,4070,44200,"2019-03-22","MERK"
4070,4080,4000,4010,73100,"2019-03-25","MERK"
4000,4070,4000,4030,20300,"2019-03-26","MERK"
4020,4040,4000,4030,22100,"2019-03-27","MERK"
4000,4050,4000,4020,39300,"2019-03-28","MERK"
4020,4050,4000,4000,58700,"2019-03-29","MERK"
3990,4030,3970,4030,112400,"2019-04-01","MERK"
4030,4070,4010,4040,122600,"2019-04-02","MERK"
4040,4040,4040,4040,0,"2019-04-03","MERK"
4050,4070,4010,4020,163600,"2019-04-04","MERK"
4040,4050,3990,4010,146900,"2019-04-05","MERK"
4010,4030,3990,4000,115000,"2019-04-08","MERK"
4020,4020,4000,4000,11300,"2019-04-09","MERK"
4030,4030,4020,4030,30300,"2019-04-10","MERK"
4040,4040,4020,4020,11300,"2019-04-11","MERK"
4020,4020,4010,4010,37100,"2019-04-12","MERK"
4020,4020,4000,4000,26500,"2019-04-15","MERK"
4000,4030,4000,4000,112000,"2019-04-16","MERK"
4000,4000,4000,4000,0,"2019-04-17","MERK"
4020,4020,4000,4000,48400,"2019-04-18","MERK"
4000,4000,4000,4000,0,"2019-04-19","MERK"
4000,4150,4000,4040,119200,"2019-04-22","MERK"
4040,4200,4000,4130,88200,"2019-04-23","MERK"
4120,4130,4040,4050,14400,"2019-04-24","MERK"
4050,4080,4050,4050,61400,"2019-04-25","MERK"
4050,4070,4050,4060,48500,"2019-04-26","MERK"
4060,4100,4060,4070,46500,"2019-04-29","MERK"
4100,4230,4100,4160,140300,"2019-04-30","MERK"
4160,4160,4160,4160,0,"2019-05-01","MERK"
4160,4190,4000,4050,175700,"2019-05-02","MERK"
4100,4100,4000,4010,157600,"2019-05-03","MERK"
4010,4020,3980,4000,220800,"2019-05-06","MERK"
4020,4030,4000,4030,140400,"2019-05-07","MERK"
4000,4020,3970,3990,49600,"2019-05-08","MERK"
4000,4010,3990,4000,317400,"2019-05-09","MERK"
4000,4010,3990,4010,38300,"2019-05-10","MERK"
4010,4010,3990,4000,136800,"2019-05-13","MERK"
4000,4010,4000,4000,104100,"2019-05-14","MERK"
4000,4000,3940,3940,46100,"2019-05-15","MERK"
3960,4010,3960,4000,215300,"2019-05-16","MERK"
4000,4010,3980,4000,157100,"2019-05-17","MERK"
3950,4010,3930,4000,153500,"2019-05-20","MERK"
4010,4010,3990,4000,128500,"2019-05-21","MERK"
4000,4020,3990,4020,34800,"2019-05-22","MERK"
4020,4020,4000,4000,50800,"2019-05-23","MERK"
4000,4020,4000,4010,18900,"2019-05-24","MERK"
4000,4020,4000,4000,20100,"2019-05-27","MERK"
4010,4010,3980,3990,50800,"2019-05-28","MERK"
4000,4000,3980,3980,36600,"2019-05-29","MERK"
3980,3980,3980,3980,0,"2019-05-30","MERK"
3980,3990,3940,3960,51200,"2019-05-31","MERK"
3960,3960,3960,3960,0,"2019-06-03","MERK"
3960,3960,3960,3960,0,"2019-06-04","MERK"
3960,3960,3960,3960,0,"2019-06-05","MERK"
3960,3960,3960,3960,0,"2019-06-06","MERK"
3960,3960,3960,3960,0,"2019-06-07","MERK"
3960,4000,3960,3990,106800,"2019-06-10","MERK"
3990,4020,3980,4010,148100,"2019-06-11","MERK"
3980,4000,3960,3990,38300,"2019-06-12","MERK"
3960,4000,3960,3980,17600,"2019-06-13","MERK"
3980,3980,3960,3980,15700,"2019-06-14","MERK"
3990,4000,3960,3970,19300,"2019-06-17","MERK"
4000,4010,4000,4010,174900,"2019-06-18","MERK"
4000,4020,3970,4000,57600,"2019-06-19","MERK"
4010,4010,4000,4010,101600,"2019-06-20","MERK"
4000,4020,4000,4000,6700,"2019-06-21","MERK"
4010,4010,3980,4000,5600,"2019-06-24","MERK"
4000,4000,3980,4000,53400,"2019-06-25","MERK"
4000,4000,3940,3990,43200,"2019-06-26","MERK"
3970,4020,3970,4000,116900,"2019-06-27","MERK"
3970,3980,3960,3980,19700,"2019-06-28","MERK"
3980,3990,3960,3960,31900,"2019-07-01","MERK"
3960,3990,3950,3950,44500,"2019-07-02","MERK"
3960,3990,3960,3970,9600,"2019-07-03","MERK"
3960,3980,3950,3960,11700,"2019-07-04","MERK"
3970,3970,3950,3960,30900,"2019-07-05","MERK"
3960,3980,3960,3960,25100,"2019-07-08","MERK"
3960,3960,3940,3960,19700,"2019-07-09","MERK"
3960,3970,3940,3960,47000,"2019-07-10","MERK"
3970,3970,3930,3940,41800,"2019-07-11","MERK"
3940,3960,3880,3910,52000,"2019-07-12","MERK"
3910,3980,3900,3930,22900,"2019-07-15","MERK"
3930,3940,3920,3920,7100,"2019-07-16","MERK"
3920,3960,3920,3920,36300,"2019-07-17","MERK"
3920,3940,3900,3910,13100,"2019-07-18","MERK"
3920,3950,3900,3900,27800,"2019-07-19","MERK"
3910,3950,3900,3900,28100,"2019-07-22","MERK"
3910,3930,3900,3910,31800,"2019-07-23","MERK"
3900,3920,3890,3900,50700,"2019-07-24","MERK"
3900,3910,3890,3890,25400,"2019-07-25","MERK"
3890,3910,3880,3890,14900,"2019-07-26","MERK"
3800,3950,3800,3920,26800,"2019-07-29","MERK"
3920,3920,3790,3840,142200,"2019-07-30","MERK"
3840,3860,3800,3820,17000,"2019-07-31","MERK"
3820,3820,3780,3800,44400,"2019-08-01","MERK"
3780,3780,3740,3780,45300,"2019-08-02","MERK"
3750,3750,3690,3750,123300,"2019-08-05","MERK"
3700,3700,3600,3600,41200,"2019-08-06","MERK"
3650,3650,3500,3500,102000,"2019-08-07","MERK"
3500,3540,3450,3450,80600,"2019-08-08","MERK"
3450,3530,3450,3500,16500,"2019-08-09","MERK"
3500,3550,3500,3530,16900,"2019-08-12","MERK"
3450,3530,3450,3490,11000,"2019-08-13","MERK"
3510,3530,3480,3500,31600,"2019-08-14","MERK"
3480,3480,3460,3460,4400,"2019-08-15","MERK"
3460,3480,3440,3450,11400,"2019-08-16","MERK"
3450,3450,3360,3400,27600,"2019-08-19","MERK"
3400,3400,3340,3340,27500,"2019-08-20","MERK"
3330,3360,3210,3220,47400,"2019-08-21","MERK"
3230,3230,3170,3200,122500,"2019-08-22","MERK"
3200,3250,3160,3170,7200,"2019-08-23","MERK"
3170,3190,3150,3150,23500,"2019-08-26","MERK"
3130,3220,3130,3220,4100,"2019-08-27","MERK"
3250,3250,3130,3130,4000,"2019-08-28","MERK"
3130,3200,3100,3110,203600,"2019-08-29","MERK"
3110,3140,3050,3070,18200,"2019-08-30","MERK"
3070,3070,2900,2950,86800,"2019-09-02","MERK"
2950,2950,2850,2860,63800,"2019-09-03","MERK"
2800,2880,2790,2830,102400,"2019-09-04","MERK"
2800,2800,2770,2780,12300,"2019-09-05","MERK"
2780,2920,2780,2900,59200,"2019-09-06","MERK"
2900,3100,2870,3030,139600,"2019-09-09","MERK"
3040,3060,2970,3000,39500,"2019-09-10","MERK"
3020,3020,2970,2970,29400,"2019-09-11","MERK"
3050,3050,2980,2980,15800,"2019-09-12","MERK"
2980,2980,2930,2930,23800,"2019-09-13","MERK"
2930,2980,2890,2890,26300,"2019-09-16","MERK"
2900,2910,2890,2890,9100,"2019-09-17","MERK"
2890,2890,2790,2800,124500,"2019-09-18","MERK"
2800,2800,2790,2800,42400,"2019-09-19","MERK"
2800,2990,2800,2890,32600,"2019-09-20","MERK"
2880,2880,2810,2840,36000,"2019-09-23","MERK"
2810,2880,2770,2850,73700,"2019-09-24","MERK"
2850,2890,2810,2810,5300,"2019-09-25","MERK"
2810,2870,2810,2810,4800,"2019-09-26","MERK"
2810,2860,2810,2810,6000,"2019-09-27","MERK"
2850,2850,2800,2810,8500,"2019-09-30","MERK"
2850,2850,2800,2800,10100,"2019-10-01","MERK"
2800,2840,2800,2800,3900,"2019-10-02","MERK"
2750,2810,2750,2750,15100,"2019-10-03","MERK"
2800,2800,2750,2780,8300,"2019-10-04","MERK"
2780,2780,2670,2670,22700,"2019-10-07","MERK"
2670,2720,2670,2670,13300,"2019-10-08","MERK"
2680,2700,2670,2670,10500,"2019-10-09","MERK"
2680,2700,2670,2700,42500,"2019-10-10","MERK"
2700,2700,2680,2700,19500,"2019-10-11","MERK"
2700,2710,2680,2690,17400,"2019-10-14","MERK"
2700,2720,2670,2710,21100,"2019-10-15","MERK"
2710,2710,2670,2680,19500,"2019-10-16","MERK"
2680,2700,2680,2700,8700,"2019-10-17","MERK"
2690,2700,2680,2700,14800,"2019-10-18","MERK"
2700,2740,2690,2720,9700,"2019-10-21","MERK"
2720,2720,2680,2680,4000,"2019-10-22","MERK"
2680,2780,2680,2710,12000,"2019-10-23","MERK"
2710,2740,2710,2730,18200,"2019-10-24","MERK"
2730,2760,2730,2760,8600,"2019-10-25","MERK"
2770,2800,2700,2780,52600,"2019-10-28","MERK"
2780,2880,2720,2840,40500,"2019-10-29","MERK"
2940,3080,2840,3080,96400,"2019-10-30","MERK"
3090,3250,3090,3190,113300,"2019-10-31","MERK"
3200,3230,3100,3100,117900,"2019-11-01","MERK"
3100,3200,3100,3200,40000,"2019-11-04","MERK"
3200,3200,3110,3180,14100,"2019-11-05","MERK"
3180,3190,3140,3160,18400,"2019-11-06","MERK"
3130,3130,3100,3100,34700,"2019-11-07","MERK"
3100,3100,3010,3010,22000,"2019-11-08","MERK"
3060,3060,2980,3000,24500,"2019-11-11","MERK"
3000,3000,2920,2930,17300,"2019-11-12","MERK"
2930,2980,2900,2930,16000,"2019-11-13","MERK"
2900,2980,2900,2920,15200,"2019-11-14","MERK"
2980,2990,2920,2960,11000,"2019-11-15","MERK"
2950,2990,2950,2960,24700,"2019-11-18","MERK"
2960,2980,2940,2970,11800,"2019-11-19","MERK"
3010,3010,2930,2930,54800,"2019-11-20","MERK"
2940,2990,2920,2940,8000,"2019-11-21","MERK"
2990,2990,2940,2970,22000,"2019-11-22","MERK"
2950,2990,2940,2940,8200,"2019-11-25","MERK"
2990,2990,2940,2940,9800,"2019-11-26","MERK"
2930,2940,2930,2930,3100,"2019-11-27","MERK"
2930,2980,2900,2900,43600,"2019-11-28","MERK"
2900,2950,2900,2940,2600,"2019-11-29","MERK"
2850,2940,2850,2880,69900,"2019-12-02","MERK"
2950,2950,2880,2880,1800,"2019-12-03","MERK"
2940,2940,2860,2930,10100,"2019-12-04","MERK"
2940,2940,2890,2900,20200,"2019-12-05","MERK"
2910,2950,2890,2890,12600,"2019-12-06","MERK"
2880,2930,2870,2930,17600,"2019-12-09","MERK"
2930,2950,2930,2930,1600,"2019-12-10","MERK"
2930,2950,2900,2940,9000,"2019-12-11","MERK"
2900,2960,2890,2960,2900,"2019-12-12","MERK"
2950,2960,2900,2920,14400,"2019-12-13","MERK"
2920,2960,2910,2930,6500,"2019-12-16","MERK"
2930,2940,2900,2900,14700,"2019-12-17","MERK"
2900,2970,2900,2910,21200,"2019-12-18","MERK"
2910,2980,2900,2930,17400,"2019-12-19","MERK"
2960,2960,2900,2920,7600,"2019-12-20","MERK"
2900,2910,2870,2910,15400,"2019-12-23","MERK"
2900,2900,2880,2880,6900,"2019-12-26","MERK"
2880,2900,2860,2900,13900,"2019-12-27","MERK"
2890,2890,2850,2850,14200,"2019-12-30","MERK"
2850,2900,2820,2900,10100,"2020-01-02","MERK"
2900,2900,2850,2870,2700,"2020-01-03","MERK"
2870,2900,2850,2900,11600,"2020-01-06","MERK"
2900,2900,2800,2830,9400,"2020-01-07","MERK"
2820,2850,2820,2830,500,"2020-01-08","MERK"
2830,2850,2800,2810,4600,"2020-01-09","MERK"
2800,2850,2800,2840,15500,"2020-01-10","MERK"
2810,2850,2810,2820,5700,"2020-01-13","MERK"
2850,2850,2840,2840,11400,"2020-01-14","MERK"
2810,2840,2810,2810,6200,"2020-01-15","MERK"
2810,2820,2770,2790,26200,"2020-01-16","MERK"
2830,2830,2780,2780,23900,"2020-01-17","MERK"
2730,2770,2680,2770,19900,"2020-01-20","MERK"
2680,2760,2650,2680,27400,"2020-01-21","MERK"
2620,2640,2610,2630,10600,"2020-01-22","MERK"
2610,2700,2610,2620,4500,"2020-01-23","MERK"
2780,2800,2620,2620,2400,"2020-01-24","MERK"
2610,2610,2510,2530,20500,"2020-01-27","MERK"
2530,2550,2530,2550,8600,"2020-01-28","MERK"
2550,2550,2450,2500,15400,"2020-01-29","MERK"
2500,2590,2500,2500,9300,"2020-01-30","MERK"
2500,2500,2450,2450,8900,"2020-01-31","MERK"
2450,2460,2430,2430,4400,"2020-02-03","MERK"
2420,2450,2420,2430,9700,"2020-02-04","MERK"
2430,2450,2410,2440,4400,"2020-02-05","MERK"
2440,2480,2440,2470,5600,"2020-02-06","MERK"
2480,2490,2480,2490,1500,"2020-02-07","MERK"
2490,2530,2490,2490,2600,"2020-02-10","MERK"
2510,2510,2410,2460,3600,"2020-02-11","MERK"
2500,2500,2410,2410,8400,"2020-02-12","MERK"
2410,2410,2360,2410,2400,"2020-02-13","MERK"
2280,2400,2200,2340,6300,"2020-02-14","MERK"
2310,2310,1980,2210,14100,"2020-02-17","MERK"
2210,2210,2210,2210,1700,"2020-02-18","MERK"
2210,2260,2210,2210,3300,"2020-02-19","MERK"
2200,2230,2100,2230,12800,"2020-02-20","MERK"
2220,2250,2100,2200,5700,"2020-02-21","MERK"
2200,2280,2200,2280,4000,"2020-02-24","MERK"
2280,2280,2120,2120,8000,"2020-02-25","MERK"
2120,2190,2100,2190,9600,"2020-02-26","MERK"
2190,2190,2100,2100,10400,"2020-02-27","MERK"
2100,2100,1900,1925,84700,"2020-02-28","MERK"
1945,1965,1860,1965,16800,"2020-03-02","MERK"
1960,2050,1960,2000,4600,"2020-03-03","MERK"
2050,2150,2010,2010,12100,"2020-03-04","MERK"
2010,2110,2000,2110,16700,"2020-03-05","MERK"
2090,2090,2000,2010,4700,"2020-03-06","MERK"
2050,2050,1910,1965,6000,"2020-03-09","MERK"
1990,2030,1970,2030,4900,"2020-03-10","MERK"
2030,2080,1970,1970,4400,"2020-03-11","MERK"
1920,1970,1880,1880,7900,"2020-03-12","MERK"
1880,1880,1880,1880,0,"2020-03-13","MERK"
1840,1850,1725,1725,15400,"2020-03-16","MERK"
1695,1695,1605,1605,38500,"2020-03-17","MERK"
1605,1605,1495,1500,41100,"2020-03-18","MERK"
1500,1500,1395,1395,51100,"2020-03-19","MERK"
1300,1345,1300,1345,47000,"2020-03-20","MERK"
1255,1295,1255,1255,17500,"2020-03-23","MERK"
1250,1260,1170,1255,66600,"2020-03-24","MERK"
1375,1500,1375,1500,76000,"2020-03-26","MERK"
1510,1660,1510,1660,46300,"2020-03-27","MERK"
1670,1670,1555,1650,23500,"2020-03-30","MERK"
1650,1750,1630,1740,110800,"2020-03-31","MERK"
1670,2090,1670,1830,69300,"2020-04-01","MERK"
1800,1970,1800,1880,54600,"2020-04-02","MERK"
1950,1950,1825,1830,71200,"2020-04-03","MERK"
1860,1860,1815,1850,52700,"2020-04-06","MERK"
1860,2000,1855,1895,42300,"2020-04-07","MERK"
1895,1895,1805,1805,26300,"2020-04-08","MERK"
1805,1850,1750,1820,62100,"2020-04-09","MERK"
1840,1870,1780,1840,33800,"2020-04-13","MERK"
1890,1990,1850,1915,41300,"2020-04-14","MERK"
1950,2040,1885,1940,55600,"2020-04-15","MERK"
1950,1985,1900,1905,13300,"2020-04-16","MERK"
1905,1950,1900,1945,36200,"2020-04-17","MERK"
1890,1930,1890,1910,10600,"2020-04-20","MERK"
1890,1900,1860,1880,11900,"2020-04-21","MERK"
1880,1985,1880,1920,31300,"2020-04-22","MERK"
1950,1985,1930,1970,16400,"2020-04-23","MERK"
1965,2000,1910,1965,4500,"2020-04-24","MERK"
1965,1990,1940,1985,37800,"2020-04-27","MERK"
1975,2200,1975,1985,47300,"2020-04-28","MERK"
2010,2300,1975,2100,61800,"2020-04-29","MERK"
2100,2200,2080,2080,52100,"2020-04-30","MERK"
2080,2080,1990,2000,46500,"2020-05-04","MERK"
2010,2070,2010,2040,14600,"2020-05-05","MERK"
2020,2130,2020,2030,36800,"2020-05-06","MERK"
2070,2070,2030,2070,1400,"2020-05-08","MERK"
2080,2080,2000,2070,8600,"2020-05-11","MERK"
2070,2070,2030,2040,7300,"2020-05-12","MERK"
2030,2060,2030,2030,6800,"2020-05-13","MERK"
2020,2030,2000,2010,19800,"2020-05-14","MERK"
2010,2010,2010,2010,4400,"2020-05-15","MERK"
2100,2100,2000,2000,29300,"2020-05-18","MERK"
2000,2190,2000,2150,15400,"2020-05-19","MERK"
2150,2150,2080,2150,109400,"2020-05-20","MERK"
2150,2200,2150,2160,37700,"2020-05-26","MERK"
2150,2160,2120,2140,24900,"2020-05-27","MERK"
2100,2150,2100,2150,17000,"2020-05-28","MERK"
2140,2200,2080,2190,93900,"2020-05-29","MERK"
2190,2210,2160,2210,23500,"2020-06-02","MERK"
2210,2230,2150,2210,15700,"2020-06-03","MERK"
2200,2210,2160,2170,30300,"2020-06-04","MERK"
2170,2250,2120,2190,27600,"2020-06-05","MERK"
2190,2510,2190,2400,126300,"2020-06-08","MERK"
2500,2700,2440,2640,171600,"2020-06-09","MERK"
2660,2850,2610,2640,118900,"2020-06-10","MERK"
2640,2790,2550,2630,39800,"2020-06-11","MERK"
2580,2790,2500,2740,111400,"2020-06-12","MERK"
2720,2800,2610,2630,94800,"2020-06-15","MERK"
2630,2700,2630,2690,21500,"2020-06-16","MERK"
2690,2800,2690,2770,67300,"2020-06-17","MERK"
2770,2800,2720,2750,41600,"2020-06-18","MERK"
2750,2800,2600,2750,61400,"2020-06-19","MERK"
2750,2780,2710,2730,19700,"2020-06-22","MERK"
2690,2730,2690,2730,8200,"2020-06-23","MERK"
2730,2760,2730,2750,67500,"2020-06-24","MERK"
2750,2750,2700,2730,28800,"2020-06-25","MERK"
2730,2740,2660,2700,52700,"2020-06-26","MERK"
2700,2760,2700,2750,34800,"2020-06-29","MERK"
2750,2760,2740,2750,5500,"2020-06-30","MERK"
2770,2770,2740,2760,48400,"2020-07-01","MERK"
2760,2770,2750,2760,31100,"2020-07-02","MERK"
2780,3000,2780,2810,62100,"2020-07-03","MERK"
2810,2880,2810,2810,13100,"2020-07-06","MERK"
2820,2900,2820,2860,62600,"2020-07-07","MERK"
2860,2900,2850,2860,15700,"2020-07-08","MERK"
2860,2940,2860,2930,57000,"2020-07-09","MERK"
2950,3000,2870,2970,49500,"2020-07-10","MERK"
2970,3140,2970,3110,84400,"2020-07-13","MERK"
3110,3450,3100,3370,332100,"2020-07-14","MERK"
3370,3500,3360,3500,315500,"2020-07-15","MERK"
3500,3960,3410,3940,727100,"2020-07-16","MERK"
3940,4450,3940,4050,1036800,"2020-07-17","MERK"
4050,4160,3770,3780,547900,"2020-07-20","MERK"
3850,3950,3520,3850,490400,"2020-07-21","MERK"
3860,4040,3850,3940,698400,"2020-07-22","MERK"
4000,4000,3870,3870,439900,"2020-07-23","MERK"
3890,3890,3720,3770,203700,"2020-07-24","MERK"
3770,3850,3690,3740,70200,"2020-07-27","MERK"
3750,3750,3540,3600,256600,"2020-07-28","MERK"
3500,3850,3500,3710,339200,"2020-07-29","MERK"
3750,3800,3650,3660,306400,"2020-07-30","MERK"
3660,3730,3410,3430,276100,"2020-08-03","MERK"
3430,3480,3430,3440,62300,"2020-08-04","MERK"
3450,3580,3440,3450,428200,"2020-08-05","MERK"
3500,3550,3490,3500,327800,"2020-08-06","MERK"
3550,3600,3480,3500,653300,"2020-08-07","MERK"
3400,3450,3260,3360,248500,"2020-08-10","MERK"
3340,3460,3340,3410,290400,"2020-08-11","MERK"
3410,3420,3370,3380,47700,"2020-08-12","MERK"
3390,3390,3260,3300,176600,"2020-08-13","MERK"
3300,3350,3230,3250,124100,"2020-08-14","MERK"
3270,3290,3200,3210,206000,"2020-08-18","MERK"
3220,3230,3150,3170,173200,"2020-08-19","MERK"
3180,3220,3170,3170,77200,"2020-08-24","MERK"
3170,3220,3170,3200,84700,"2020-08-25","MERK"
3200,3390,3200,3300,422900,"2020-08-26","MERK"
3300,3390,3260,3260,377900,"2020-08-27","MERK"
3300,3320,3260,3260,53600,"2020-08-28","MERK"
3260,3280,3200,3200,73900,"2020-08-31","MERK"
3200,3200,3160,3190,29000,"2020-09-01","MERK"
3190,3200,3150,3170,75000,"2020-09-02","MERK"
3200,3200,3140,3150,38800,"2020-09-03","MERK"
3140,3150,3110,3120,58000,"2020-09-04","MERK"
3110,3120,3000,3000,206400,"2020-09-07","MERK"
3010,3070,3000,3010,43400,"2020-09-08","MERK"
3000,3000,2830,2850,169300,"2020-09-09","MERK"
2840,2840,2680,2690,224900,"2020-09-10","MERK"
2600,2820,2600,2810,75900,"2020-09-11","MERK"
2900,3020,2870,3010,48100,"2020-09-14","MERK"
3010,3010,2990,3010,49100,"2020-09-15","MERK"
3010,3050,3000,3000,27800,"2020-09-16","MERK"
3000,3110,3000,3000,35400,"2020-09-17","MERK"
3000,3000,2980,2990,29300,"2020-09-18","MERK"
3040,3040,2980,2980,7600,"2020-09-21","MERK"
2950,2970,2920,2940,32300,"2020-09-22","MERK"
2940,3000,2880,2880,30400,"2020-09-23","MERK"
2880,2880,2800,2810,19300,"2020-09-24","MERK"
2800,2950,2800,2900,41900,"2020-09-25","MERK"
2900,2900,2830,2880,25900,"2020-09-28","MERK"
2870,2870,2840,2840,64000,"2020-09-29","MERK"
2840,2940,2840,2910,45200,"2020-09-30","MERK"
2910,2980,2910,2980,17900,"2020-10-01","MERK"
2970,3070,2960,2980,31400,"2020-10-02","MERK"
3000,3000,2950,2960,10100,"2020-10-05","MERK"
2960,3370,2960,3050,233200,"2020-10-06","MERK"
3170,3170,3050,3100,19500,"2020-10-07","MERK"
3150,3170,3100,3140,14100,"2020-10-08","MERK"
3140,3190,3140,3190,84200,"2020-10-09","MERK"
3200,3200,3170,3180,19500,"2020-10-12","MERK"
3180,3180,3130,3180,22300,"2020-10-13","MERK"
3110,3200,3100,3140,45900,"2020-10-14","MERK"
3140,3140,3100,3120,25200,"2020-10-15","MERK"
3140,3140,3110,3140,16800,"2020-10-16","MERK"
3150,3180,3140,3140,30900,"2020-10-19","MERK"
3140,3140,3090,3090,69300,"2020-10-20","MERK"
3100,3110,3050,3050,26400,"2020-10-21","MERK"
3060,3100,3040,3040,9200,"2020-10-22","MERK"
3040,3190,3030,3160,24700,"2020-10-23","MERK"
3090,3140,3060,3080,20600,"2020-10-26","MERK"
3020,3080,3020,3060,10500,"2020-10-27","MERK"
3060,3080,3040,3040,8000,"2020-11-02","MERK"
3040,3070,3040,3070,3700,"2020-11-03","MERK"
3070,3150,3040,3060,24800,"2020-11-04","MERK"
3060,3110,3060,3090,9800,"2020-11-05","MERK"
3090,3100,3060,3100,11600,"2020-11-06","MERK"
3060,3130,3060,3080,13000,"2020-11-09","MERK"
3100,3110,3090,3090,58800,"2020-11-10","MERK"
3100,3150,3090,3140,53500,"2020-11-11","MERK"
3140,3160,3120,3140,94600,"2020-11-12","MERK"
3140,3190,3130,3130,13500,"2020-11-13","MERK"
3120,3120,3110,3120,12200,"2020-11-16","MERK"
3120,3160,3120,3130,5900,"2020-11-17","MERK"
3150,3160,3150,3150,33300,"2020-11-18","MERK"
3140,3200,3140,3180,37900,"2020-11-19","MERK"
3190,3310,3190,3270,129000,"2020-11-20","MERK"
3300,3310,3240,3250,74200,"2020-11-23","MERK"
3250,3280,3230,3260,78500,"2020-11-24","MERK"
3260,3290,3220,3280,51300,"2020-11-25","MERK"
3250,3280,3240,3240,52700,"2020-11-26","MERK"
3250,3280,3240,3240,59500,"2020-11-27","MERK"
3250,3250,3180,3190,31500,"2020-11-30","MERK"
3190,3250,3170,3180,85600,"2020-12-01","MERK"
3180,3220,3160,3160,106800,"2020-12-02","MERK"
3170,3200,3150,3180,56400,"2020-12-03","MERK"
3170,3170,3140,3140,52800,"2020-12-04","MERK"
3160,3300,3160,3240,124000,"2020-12-07","MERK"
3280,3350,3250,3310,197500,"2020-12-08","MERK"
3320,3350,3250,3280,75200,"2020-12-10","MERK"
3280,3310,3220,3250,60100,"2020-12-11","MERK"
3250,3250,3230,3240,15100,"2020-12-14","MERK"
3240,3250,3220,3230,35100,"2020-12-15","MERK"
3230,3300,3230,3290,48900,"2020-12-16","MERK"
3300,3340,3250,3280,57400,"2020-12-17","MERK"
3280,3280,3250,3280,47600,"2020-12-18","MERK"
3250,3320,3250,3320,81000,"2020-12-21","MERK"
3330,3330,3270,3300,115700,"2020-12-22","MERK"
3300,3300,3250,3280,27100,"2020-12-23","MERK"
3280,3300,3250,3280,17000,"2020-12-28","MERK"
3280,3290,3250,3270,38000,"2020-12-29","MERK"
3270,3330,3250,3280,61100,"2020-12-30","MERK"
3280,3320,3250,3300,35100,"2021-01-04","MERK"
3300,3350,3300,3340,38400,"2021-01-05","MERK"
3350,3350,3320,3330,37400,"2021-01-06","MERK"
3330,3350,3300,3320,21100,"2021-01-07","MERK"
3320,3390,3310,3390,103000,"2021-01-08","MERK"
3410,3790,3360,3540,779000,"2021-01-11","MERK"
3580,3700,3460,3500,833300,"2021-01-12","MERK"
3500,3510,3430,3440,224200,"2021-01-13","MERK"
3460,3460,3350,3360,290700,"2021-01-14","MERK"
3360,3360,3320,3320,84400,"2021-01-15","MERK"
3320,3320,3260,3300,92500,"2021-01-18","MERK"
3300,3350,3230,3350,50000,"2021-01-19","MERK"
3350,3360,3300,3340,29800,"2021-01-20","MERK"
3340,3360,3330,3340,31200,"2021-01-21","MERK"
3350,3350,3280,3290,8800,"2021-01-22","MERK"
3260,3270,3190,3190,68100,"2021-01-25","MERK"
3200,3250,3100,3120,83200,"2021-01-26","MERK"
3140,3140,3000,3000,48700,"2021-01-27","MERK"
2980,3100,2900,2920,31800,"2021-01-28","MERK"
2920,3000,2900,2940,25000,"2021-01-29","MERK"
2950,3180,2820,3030,35700,"2021-02-01","MERK"
3030,3180,3030,3050,7500,"2021-02-02","MERK"
3050,3180,3050,3160,12500,"2021-02-03","MERK"
3160,3180,3100,3110,20600,"2021-02-04","MERK"
3110,3150,3020,3120,8600,"2021-02-05","MERK"
3120,3180,3120,3180,22900,"2021-02-08","MERK"
3180,3210,3170,3170,11100,"2021-02-09","MERK"
3170,3170,3160,3160,1100,"2021-02-10","MERK"
3130,3140,3100,3110,18300,"2021-02-11","MERK"
3040,3180,3040,3130,11400,"2021-02-15","MERK"
3130,3130,3050,3130,6000,"2021-02-16","MERK"
3120,3170,3090,3130,12800,"2021-02-17","MERK"
3180,3190,3090,3120,14400,"2021-02-18","MERK"
3150,3200,3090,3120,9600,"2021-02-19","MERK"
3120,3200,3100,3120,6500,"2021-02-22","MERK"
3100,3200,3100,3190,29500,"2021-02-23","MERK"
3150,3200,3130,3140,9300,"2021-02-24","MERK"
3200,3270,3190,3220,50900,"2021-02-25","MERK"
3220,3230,3110,3230,16600,"2021-02-26","MERK"
3230,3290,3230,3230,39100,"2021-03-01","MERK"
3230,3240,3170,3180,11700,"2021-03-02","MERK"
3200,3400,3200,3350,156800,"2021-03-03","MERK"
3360,3450,3250,3260,154800,"2021-03-04","MERK"
3250,3250,3210,3250,66000,"2021-03-05","MERK"
3210,3290,3180,3190,43200,"2021-03-08","MERK"
3250,3250,3190,3190,6500,"2021-03-09","MERK"
3250,3270,3180,3200,35500,"2021-03-10","MERK"
3250,3250,3180,3180,18400,"2021-03-12","MERK"
3180,3250,3170,3190,25000,"2021-03-15","MERK"
3180,3250,3170,3250,12400,"2021-03-16","MERK"
3250,3290,3220,3220,17300,"2021-03-17","MERK"
3200,3220,3180,3220,43900,"2021-03-18","MERK"
3220,3270,3140,3240,32500,"2021-03-19","MERK"
3240,3240,3180,3190,18700,"2021-03-22","MERK"
3190,3250,3190,3200,43900,"2021-03-23","MERK"
3170,3200,3160,3180,22600,"2021-03-24","MERK"
3190,3250,3150,3180,10500,"2021-03-25","MERK"
3180,3200,3170,3200,10900,"2021-03-26","MERK"
3270,3290,3190,3190,15300,"2021-03-29","MERK"
3240,3250,3170,3220,13200,"2021-03-30","MERK"
3220,3220,3170,3170,14900,"2021-03-31","MERK"
3200,3200,3140,3140,16000,"2021-04-01","MERK"
3140,3190,3140,3190,11100,"2021-04-05","MERK"
3190,3220,3180,3190,18400,"2021-04-06","MERK"
3190,3230,3190,3190,17800,"2021-04-07","MERK"
3190,3190,3180,3190,13900,"2021-04-08","MERK"
3190,3200,3180,3200,46600,"2021-04-09","MERK"
3200,3200,3170,3180,17700,"2021-04-12","MERK"
3200,3440,3180,3320,220800,"2021-04-13","MERK"
3320,3370,3250,3250,53500,"2021-04-14","MERK"
3300,3310,3260,3270,34000,"2021-04-15","MERK"
3330,3400,3270,3270,50700,"2021-04-16","MERK"
3300,3400,3300,3320,91700,"2021-04-19","MERK"
3320,3390,3320,3320,65500,"2021-04-20","MERK"
3300,3350,3300,3300,11800,"2021-04-21","MERK"
3310,3340,3280,3310,10800,"2021-04-22","MERK"
3300,3310,3270,3310,52200,"2021-04-23","MERK"
3280,3300,3280,3300,2500,"2021-04-26","MERK"
3300,3300,3280,3300,3800,"2021-04-27","MERK"
3280,3300,3280,3290,8500,"2021-04-28","MERK"
3290,3370,3270,3300,31200,"2021-04-29","MERK"
3300,3300,3270,3270,43200,"2021-04-30","MERK"
3330,3330,3270,3270,11100,"2021-05-03","MERK"
3270,3340,3250,3300,10200,"2021-05-04","MERK"
3310,3310,3250,3280,42900,"2021-05-05","MERK"
3280,3290,3260,3270,4200,"2021-05-06","MERK"
3260,3280,3240,3240,43100,"2021-05-07","MERK"
3310,3310,3240,3270,21900,"2021-05-10","MERK"
3250,3280,3250,3260,41100,"2021-05-11","MERK"
3250,3280,3240,3240,64200,"2021-05-17","MERK"
3220,3220,3100,3190,84500,"2021-05-18","MERK"
3120,3330,3090,3210,85100,"2021-05-19","MERK"
3160,3210,3110,3180,9200,"2021-05-20","MERK"
3130,3200,3130,3190,76200,"2021-05-21","MERK"
3190,3190,3150,3150,2800,"2021-05-24","MERK"
3150,3210,3150,3160,12500,"2021-05-25","MERK"
3200,3250,3160,3180,5400,"2021-05-27","MERK"
3250,3260,3170,3170,11300,"2021-05-28","MERK"
3190,3190,3170,3190,6000,"2021-05-31","MERK"
3300,3490,3290,3380,657100,"2021-06-02","MERK"
3380,3440,3350,3370,195200,"2021-06-03","MERK"
3380,3410,3350,3380,32600,"2021-06-04","MERK"
3380,3400,3350,3350,53600,"2021-06-07","MERK"
3350,3420,3340,3350,89800,"2021-06-08","MERK"
3400,3400,3300,3300,95500,"2021-06-09","MERK"
3380,3380,3310,3370,31800,"2021-06-10","MERK"
3370,3370,3310,3340,27500,"2021-06-11","MERK"
3340,3380,3330,3330,32200,"2021-06-14","MERK"
3330,3400,3330,3370,30300,"2021-06-15","MERK"
3390,3420,3380,3420,189200,"2021-06-16","MERK"
3430,3450,3310,3330,170000,"2021-06-17","MERK"
3390,3390,3310,3340,43600,"2021-06-18","MERK"
3350,3550,3330,3400,521800,"2021-06-21","MERK"
3450,3540,3410,3410,131100,"2021-06-22","MERK"
3440,3500,3420,3450,107300,"2021-06-23","MERK"
3450,3490,3410,3460,132700,"2021-06-24","MERK"
3400,3400,3230,3330,121200,"2021-06-25","MERK"
3330,3350,3290,3340,22700,"2021-06-28","MERK"
3350,3350,3270,3270,43400,"2021-06-29","MERK"
3270,3300,3230,3300,231900,"2021-06-30","MERK"
3230,3300,3190,3220,360200,"2021-07-01","MERK"
3200,3210,3190,3200,253900,"2021-07-02","MERK"
3200,3220,3190,3190,47000,"2021-07-05","MERK"
3200,3220,3100,3100,906600,"2021-07-06","MERK"
3100,3180,3100,3160,25400,"2021-07-07","MERK"
3170,3200,3150,3170,41500,"2021-07-08","MERK"
3170,3170,3100,3170,34900,"2021-07-09","MERK"
3200,3230,3180,3230,47800,"2021-07-12","MERK"
3220,3230,3210,3220,32700,"2021-07-13","MERK"
3230,3280,3210,3280,48600,"2021-07-14","MERK"
3280,3320,3230,3250,117400,"2021-07-15","MERK"
3250,3290,3220,3240,9500,"2021-07-16","MERK"
3240,3500,3240,3400,224700,"2021-07-19","MERK"
3420,3490,3300,3320,150200,"2021-07-21","MERK"
3340,3370,3320,3360,16000,"2021-07-22","MERK"
3360,3400,3330,3330,118000,"2021-07-23","MERK"
3330,3400,3330,3390,103600,"2021-07-26","MERK"
3410,3410,3340,3380,127600,"2021-07-27","MERK"
3380,3380,3350,3370,17400,"2021-07-28","MERK"
3360,3370,3330,3350,44200,"2021-07-29","MERK"
3350,3350,3300,3320,29500,"2021-07-30","MERK"
3360,3360,3320,3350,20300,"2021-08-02","MERK"
3330,3350,3300,3330,71600,"2021-08-03","MERK"
3330,3350,3310,3330,92300,"2021-08-04","MERK"
3340,3350,3320,3350,113800,"2021-08-05","MERK"
3350,3350,3330,3340,30000,"2021-08-06","MERK"
3360,3390,3330,3330,99900,"2021-08-09","MERK"
3380,3380,3310,3340,36100,"2021-08-10","MERK"
3370,3370,3310,3320,51600,"2021-08-12","MERK"
3320,3350,3320,3340,26100,"2021-08-13","MERK"
3340,3340,3320,3320,22900,"2021-08-16","MERK"
3320,3340,3310,3320,39100,"2021-08-18","MERK"
3320,3340,3310,3320,81400,"2021-08-19","MERK"
3320,3320,3310,3320,26400,"2021-08-20","MERK"
3310,3330,3310,3330,22500,"2021-08-23","MERK"
3330,3350,3330,3350,65000,"2021-08-24","MERK"
3350,3420,3330,3350,25500,"2021-08-25","MERK"
3420,3440,3330,3370,18600,"2021-08-26","MERK"
3360,3400,3320,3350,17100,"2021-08-27","MERK"
3400,3420,3340,3340,36100,"2021-08-30","MERK"
3350,3400,3350,3350,44600,"2021-08-31","MERK"
3350,3460,3350,3380,122700,"2021-09-01","MERK"
3380,3440,3350,3390,8700,"2021-09-02","MERK"
3440,3450,3380,3420,35300,"2021-09-03","MERK"
3430,3450,3410,3430,61200,"2021-09-06","MERK"
3420,3440,3410,3440,38200,"2021-09-07","MERK"
3450,3450,3370,3400,7800,"2021-09-08","MERK"
3420,3420,3370,3390,12900,"2021-09-09","MERK"
3450,3450,3380,3390,28200,"2021-09-10","MERK"
3390,3390,3350,3380,43200,"2021-09-13","MERK"
3380,3450,3370,3380,92300,"2021-09-14","MERK"
3380,3380,3370,3380,7500,"2021-09-15","MERK"
3380,3400,3370,3370,15200,"2021-09-16","MERK"
3370,3370,3360,3370,78100,"2021-09-17","MERK"
3370,3370,3350,3360,18000,"2021-09-20","MERK"
3360,3360,3340,3350,37600,"2021-09-21","MERK"
3350,3350,3300,3320,65100,"2021-09-22","MERK"
3320,3340,3320,3340,21300,"2021-09-23","MERK"
3340,3340,3300,3330,37300,"2021-09-24","MERK"
3330,3340,3300,3320,62100,"2021-09-27","MERK"
3330,3330,3290,3290,18400,"2021-09-28","MERK"
3290,3290,3280,3290,213300,"2021-09-29","MERK"
3290,3290,3250,3290,75100,"2021-09-30","MERK"
3290,3310,3260,3290,224800,"2021-10-01","MERK"
3380,4080,3330,3550,2428400,"2021-10-04","MERK"
3580,3610,3450,3450,669200,"2021-10-05","MERK"
3450,3540,3450,3490,591600,"2021-10-06","MERK"
3490,3540,3480,3480,175700,"2021-10-07","MERK"
3500,3540,3480,3500,175600,"2021-10-08","MERK"
3510,3520,3490,3490,167700,"2021-10-11","MERK"
3500,3550,3490,3490,123000,"2021-10-12","MERK"
3490,3500,3490,3500,70600,"2021-10-13","MERK"
3500,3520,3490,3500,73900,"2021-10-14","MERK"
3500,3510,3480,3500,70900,"2021-10-15","MERK"
3510,3510,3480,3500,180400,"2021-10-18","MERK"
3500,3510,3440,3470,174100,"2021-10-19","MERK"
3470,3540,3470,3490,126900,"2021-10-21","MERK"
3490,3500,3470,3490,46100,"2021-10-22","MERK"
3500,3500,3490,3500,240800,"2021-10-25","MERK"
3490,3550,3490,3530,173800,"2021-10-26","MERK"
3530,3530,3500,3530,83600,"2021-10-27","MERK"
3530,3540,3480,3490,39100,"2021-10-28","MERK"
3490,3490,3460,3480,88300,"2021-10-29","MERK"
3510,3510,3440,3470,158300,"2021-11-01","MERK"
3470,3470,3450,3450,92800,"2021-11-02","MERK"
3450,3450,3410,3450,54300,"2021-11-03","MERK"
3460,3500,3460,3470,20200,"2021-11-04","MERK"
3500,3600,3500,3540,788700,"2021-11-05","MERK"
3550,3600,3520,3530,126300,"2021-11-08","MERK"
3520,3520,3480,3500,99700,"2021-11-09","MERK"
3480,3500,3450,3480,152600,"2021-11-10","MERK"
3470,3490,3470,3470,56200,"2021-11-11","MERK"
3490,3490,3450,3470,832100,"2021-11-12","MERK"
3470,3500,3460,3490,52600,"2021-11-15","MERK"
3500,3550,3490,3530,61700,"2021-11-16","MERK"
3520,3520,3480,3500,112400,"2021-11-17","MERK"
3500,3530,3480,3500,17700,"2021-11-18","MERK"
3500,3500,3480,3500,45100,"2021-11-19","MERK"
3500,3650,3500,3630,524600,"2021-11-22","MERK"
3640,3660,3580,3580,126700,"2021-11-23","MERK"
3630,3630,3550,3590,37100,"2021-11-24","MERK"
3600,3620,3550,3590,41100,"2021-11-25","MERK"
3590,3610,3520,3530,183200,"2021-11-26","MERK"
3540,3600,3510,3530,100200,"2021-11-29","MERK"
3600,3680,3560,3660,438400,"2021-11-30","MERK"
3660,3660,3610,3610,159200,"2021-12-01","MERK"
3590,3700,3590,3670,68300,"2021-12-02","MERK"
3670,3690,3640,3650,85800,"2021-12-03","MERK"
3670,3690,3650,3670,131600,"2021-12-06","MERK"
3680,3690,3650,3650,90600,"2021-12-07","MERK"
3670,3680,3640,3650,67200,"2021-12-08","MERK"
3650,3670,3630,3650,130100,"2021-12-09","MERK"
3650,3670,3650,3650,132900,"2021-12-10","MERK"
3650,3700,3650,3670,42900,"2021-12-13","MERK"
3680,3690,3650,3650,85500,"2021-12-14","MERK"
3660,3670,3640,3650,82300,"2021-12-15","MERK"
3680,3720,3650,3700,122600,"2021-12-16","MERK"
3700,3700,3650,3680,157400,"2021-12-17","MERK"
3670,3680,3650,3660,26100,"2021-12-20","MERK"
3660,3680,3640,3660,46600,"2021-12-21","MERK"
3680,3680,3650,3650,45200,"2021-12-22","MERK"
3660,3680,3650,3670,16500,"2021-12-23","MERK"
3670,3680,3650,3670,71600,"2021-12-24","MERK"
3670,3680,3650,3650,25300,"2021-12-27","MERK"
3650,3690,3650,3680,20800,"2021-12-28","MERK"
3690,3690,3670,3680,37100,"2021-12-29","MERK"
3690,3800,3690,3690,438700,"2021-12-30","MERK"
3700,3710,3650,3690,21500,"2022-01-03","MERK"
3700,3740,3690,3740,33900,"2022-01-04","MERK"
3750,3780,3750,3780,52200,"2022-01-05","MERK"
3790,3870,3770,3870,256600,"2022-01-06","MERK"
3870,3950,3870,3920,241900,"2022-01-07","MERK"
3900,3970,3820,3910,112700,"2022-01-10","MERK"
3910,3940,3890,3910,31900,"2022-01-11","MERK"
3890,3910,3800,3850,61700,"2022-01-12","MERK"
3850,3850,3820,3840,49900,"2022-01-13","MERK"
3880,3900,3840,3880,40000,"2022-01-14","MERK"
3900,3920,3880,3890,24000,"2022-01-17","MERK"
3890,3900,3800,3850,70500,"2022-01-18","MERK"
3850,3860,3830,3840,14900,"2022-01-19","MERK"
3860,3860,3840,3850,17500,"2022-01-20","MERK"
3810,3850,3800,3820,32100,"2022-01-21","MERK"
3820,3830,3750,3790,60000,"2022-01-24","MERK"
3780,3780,3710,3730,77400,"2022-01-25","MERK"
3750,3760,3740,3740,2700,"2022-01-26","MERK"
3750,3770,3750,3760,43800,"2022-01-27","MERK"
3760,3770,3730,3750,31300,"2022-01-28","MERK"
3760,3790,3750,3760,48100,"2022-01-31","MERK"
3800,3800,3770,3770,12500,"2022-02-02","MERK"
3770,3770,3730,3750,11400,"2022-02-03","MERK"
3750,3770,3740,3750,22400,"2022-02-04","MERK"
3760,3800,3750,3780,28300,"2022-02-07","MERK"
3780,3800,3750,3750,40700,"2022-02-08","MERK"
3770,3780,3750,3760,8900,"2022-02-09","MERK"
3780,3830,3770,3770,108500,"2022-02-10","MERK"
3780,3800,3770,3800,10000,"2022-02-11","MERK"
3800,3810,3780,3790,115000,"2022-02-14","MERK"
3790,3800,3770,3790,122000,"2022-02-15","MERK"
3800,3880,3790,3880,142100,"2022-02-16","MERK"
3890,4050,3880,4050,220800,"2022-02-17","MERK"
4050,4050,3980,3980,112000,"2022-02-18","MERK"
3980,3980,3900,3900,90600,"2022-02-21","MERK"
3900,3950,3900,3940,57200,"2022-02-22","MERK"
3950,4050,3950,4050,129400,"2022-02-23","MERK"
4050,4050,3910,3950,102400,"2022-02-24","MERK"
3950,3950,3910,3910,44000,"2022-02-25","MERK"
3980,3980,3910,3910,28000,"2022-03-01","MERK"
3900,3950,3870,3870,27800,"2022-03-02","MERK"
3870,3950,3840,3880,61700,"2022-03-04","MERK"
3880,3880,3830,3880,97700,"2022-03-07","MERK"
3880,3930,3880,3920,53700,"2022-03-08","MERK"
3870,3910,3850,3910,23900,"2022-03-09","MERK"
3910,3950,3900,3950,26600,"2022-03-10","MERK"
3950,3960,3910,3910,47000,"2022-03-11","MERK"
3910,3930,3910,3930,18900,"2022-03-14","MERK"
3900,4100,3890,3950,62600,"2022-03-15","MERK"
3950,3950,3920,3950,15600,"2022-03-16","MERK"
4000,4000,3900,3900,29900,"2022-03-17","MERK"
3950,3960,3930,3930,22000,"2022-03-18","MERK"
3930,3940,3930,3940,16200,"2022-03-21","MERK"
3940,3960,3920,3940,20500,"2022-03-22","MERK"
3940,3940,3920,3930,65900,"2022-03-23","MERK"
3950,4010,3910,3990,73800,"2022-03-24","MERK"
3970,4010,3970,4000,68600,"2022-03-25","MERK"
4000,4040,4000,4000,28500,"2022-03-28","MERK"
4000,4010,3990,3990,6800,"2022-03-29","MERK"
4050,4050,3990,4010,64300,"2022-03-30","MERK"
4000,4010,3990,4010,28600,"2022-03-31","MERK"
4010,4020,4000,4000,8900,"2022-04-01","MERK"
4000,4020,4000,4020,56400,"2022-04-04","MERK"
4040,4050,4030,4030,17300,"2022-04-05","MERK"
4010,4020,3980,3990,23600,"2022-04-06","MERK"
3970,4020,3920,4000,23900,"2022-04-07","MERK"
4000,4080,4000,4000,125700,"2022-04-08","MERK"
4000,4000,3930,3930,15800,"2022-04-11","MERK"
3930,3930,3900,3930,60400,"2022-04-12","MERK"
3930,3950,3910,3940,18600,"2022-04-13","MERK"
3940,3940,3870,3940,100100,"2022-04-14","MERK"
3940,3940,3730,3740,193000,"2022-04-18","MERK"
3740,3800,3700,3750,79100,"2022-04-19","MERK"
3750,3750,3700,3740,127200,"2022-04-20","MERK"
3800,3800,3740,3750,8200,"2022-04-21","MERK"
3750,3750,3730,3740,16300,"2022-04-22","MERK"
3740,3760,3710,3760,16600,"2022-04-25","MERK"
3760,3800,3750,3800,29000,"2022-04-26","MERK"
3790,3810,3740,3780,26700,"2022-04-27","MERK"
3820,3840,3740,3770,78300,"2022-04-28","MERK"
3770,3790,3700,3770,58100,"2022-05-09","MERK"
3770,3800,3730,3800,34100,"2022-05-10","MERK"
3750,3830,3750,3830,2900,"2022-05-11","MERK"
3830,3830,3740,3760,26000,"2022-05-12","MERK"
3760,3770,3750,3750,17300,"2022-05-13","MERK"
3760,3800,3750,3750,19000,"2022-05-17","MERK"
3750,3780,3730,3730,97600,"2022-05-18","MERK"
3750,3760,3750,3760,1500,"2022-05-19","MERK"
3780,3800,3730,3770,117800,"2022-05-20","MERK"
3800,3960,3760,3790,117000,"2022-05-23","MERK"
3820,3910,3800,3820,147800,"2022-05-24","MERK"
3900,3950,3860,3930,44100,"2022-05-25","MERK"
3950,4010,3880,4000,281000,"2022-05-27","MERK"
4020,4120,4020,4080,174500,"2022-05-30","MERK"
4080,4130,4070,4080,101800,"2022-05-31","MERK"
4070,4260,4070,4210,225800,"2022-06-02","MERK"
4230,4240,4150,4200,101600,"2022-06-03","MERK"
4200,4300,4200,4240,317700,"2022-06-06","MERK"
4140,4140,3950,3950,192200,"2022-06-07","MERK"
3930,4050,3930,4020,121200,"2022-06-08","MERK"
4020,4040,3980,4020,76500,"2022-06-09","MERK"
4000,4000,3920,3930,35600,"2022-06-10","MERK"
3930,3980,3890,3970,85000,"2022-06-13","MERK"
3970,3970,3920,3950,26300,"2022-06-14","MERK"
3970,3970,3920,3960,43100,"2022-06-15","MERK"
3960,4100,3940,3990,38000,"2022-06-16","MERK"
3980,4010,3920,4000,23100,"2022-06-17","MERK"
4000,4010,3920,4000,110600,"2022-06-20","MERK"
4020,4020,4000,4000,88100,"2022-06-21","MERK"
4000,4000,3950,3950,52100,"2022-06-22","MERK"
3950,3960,3900,3950,78200,"2022-06-23","MERK"
4020,4020,3970,3990,40700,"2022-06-24","MERK"
4010,4010,4000,4000,11500,"2022-06-27","MERK"
3990,4050,3950,4000,59000,"2022-06-28","MERK"
4010,4080,4010,4080,68300,"2022-06-29","MERK"
4080,4120,4050,4080,62200,"2022-06-30","MERK"
4080,4090,4040,4070,63100,"2022-07-01","MERK"
4070,4070,3980,4040,59600,"2022-07-04","MERK"
4040,4070,4040,4050,61600,"2022-07-05","MERK"
4050,4060,4010,4050,14300,"2022-07-06","MERK"
4060,4100,4050,4100,44000,"2022-07-07","MERK"
4100,4100,4050,4050,32900,"2022-07-08","MERK"
4030,4100,4020,4060,24000,"2022-07-11","MERK"
4060,4180,4050,4130,153500,"2022-07-12","MERK"
4150,4170,4100,4100,39900,"2022-07-13","MERK"
4100,4120,4100,4100,30500,"2022-07-14","MERK"
4100,4160,4100,4150,11400,"2022-07-15","MERK"
4150,4230,4110,4220,64500,"2022-07-18","MERK"
4220,4300,4220,4300,88900,"2022-07-19","MERK"
4300,4350,4300,4350,75400,"2022-07-20","MERK"
4350,4500,4340,4410,94900,"2022-07-21","MERK"
4440,4600,4440,4560,122700,"2022-07-22","MERK"
4560,4680,4560,4680,102500,"2022-07-25","MERK"
4670,4790,4640,4720,60100,"2022-07-26","MERK"
4740,4800,4700,4750,76200,"2022-07-27","MERK"
4750,4760,4670,4680,68900,"2022-07-28","MERK"
4680,4750,4530,4530,93100,"2022-07-29","MERK"
4530,4550,4410,4500,52000,"2022-08-01","MERK"
4470,4550,4430,4500,46700,"2022-08-02","MERK"
4500,4560,4500,4540,34200,"2022-08-03","MERK"
4560,4610,4530,4610,44500,"2022-08-04","MERK"
4620,4670,4610,4650,29300,"2022-08-05","MERK"
4670,4950,4670,4930,256500,"2022-08-08","MERK"
4950,5075,4930,5050,302100,"2022-08-09","MERK"
5000,5050,4870,4970,57000,"2022-08-10","MERK"
4980,5025,4870,5000,67200,"2022-08-11","MERK"
5000,5050,4990,5050,33400,"2022-08-12","MERK"
5050,5050,4900,5000,61700,"2022-08-15","MERK"
5000,5050,5000,5000,32000,"2022-08-16","MERK"
5050,5050,5000,5000,32600,"2022-08-18","MERK"
5050,5075,4990,5000,26700,"2022-08-19","MERK"
5000,5025,4980,4990,35900,"2022-08-22","MERK"
5000,5050,5000,5000,28700,"2022-08-23","MERK"
5000,5125,4990,5125,76300,"2022-08-24","MERK"
5125,5275,5125,5225,179300,"2022-08-25","MERK"
5275,5300,5200,5250,57400,"2022-08-26","MERK"
5250,5600,5250,5525,177900,"2022-08-29","MERK"
5550,5650,5450,5600,421200,"2022-08-30","MERK"
5600,5650,5500,5550,87200,"2022-08-31","MERK"
5550,5675,5375,5500,82100,"2022-09-01","MERK"
5500,5600,5475,5500,45500,"2022-09-02","MERK"
5500,5525,5350,5450,59700,"2022-09-05","MERK"
5375,5550,5375,5500,52500,"2022-09-06","MERK"
5500,5500,5400,5500,18500,"2022-09-07","MERK"
5500,5500,5375,5450,62400,"2022-09-08","MERK"
5425,5500,5400,5500,76600,"2022-09-09","MERK"
5525,5550,5450,5500,17500,"2022-09-12","MERK"
5500,5575,5425,5450,18500,"2022-09-13","MERK"
5450,5675,5400,5600,23800,"2022-09-14","MERK"
5625,5650,5500,5525,36000,"2022-09-15","MERK"
5525,5525,5375,5450,58600,"2022-09-16","MERK"
5525,5550,5425,5500,11700,"2022-09-19","MERK"
5525,5525,5450,5450,12300,"2022-09-20","MERK"
5450,5450,5075,5350,132300,"2022-09-21","MERK"
5450,5450,5225,5225,35300,"2022-09-22","MERK"
5300,5325,5225,5300,33600,"2022-09-23","MERK"
5300,5325,5150,5175,56500,"2022-09-26","MERK"
5175,5250,5100,5150,34500,"2022-09-27","MERK"
5150,5200,5125,5200,12000,"2022-09-28","MERK"
5200,5200,5100,5100,64400,"2022-09-29","MERK"
5075,5075,4980,5000,103300,"2022-09-30","MERK"
5050,5050,4980,5000,45900,"2022-10-03","MERK"
5050,5100,5025,5075,14800,"2022-10-04","MERK"
5100,5200,5100,5100,50000,"2022-10-05","MERK"
5125,5125,5050,5050,26500,"2022-10-06","MERK"
5050,5100,5025,5025,17700,"2022-10-07","MERK"
5025,5025,4980,5000,26200,"2022-10-10","MERK"
5025,5075,5000,5025,26900,"2022-10-11","MERK"
5025,5150,4960,4960,81900,"2022-10-12","MERK"
5000,5100,5000,5075,7100,"2022-10-13","MERK"
5025,5025,4980,5000,69300,"2022-10-14","MERK"
5025,5025,4960,5025,26900,"2022-10-17","MERK"
5000,5150,4980,5075,119900,"2022-10-18","MERK"
5075,5075,5000,5025,80800,"2022-10-19","MERK"
5000,5100,5000,5025,56100,"2022-10-20","MERK"
5050,5100,5025,5075,15000,"2022-10-21","MERK"
5075,5175,5025,5050,72000,"2022-10-24","MERK"
5175,5175,5075,5075,17500,"2022-10-25","MERK"
5100,5225,5100,5225,50900,"2022-10-26","MERK"
5250,5325,5150,5300,89000,"2022-10-27","MERK"
5275,5400,5275,5350,106700,"2022-10-28","MERK"
5350,5375,5200,5325,159600,"2022-10-31","MERK"
5325,5375,5200,5300,44500,"2022-11-01","MERK"
5300,5300,5200,5225,53100,"2022-11-02","MERK"
5250,5250,5175,5200,28900,"2022-11-03","MERK"
5175,5175,5100,5175,41800,"2022-11-04","MERK"
5225,5225,5100,5150,18800,"2022-11-07","MERK"
5150,5200,5125,5150,24200,"2022-11-08","MERK"
5125,5175,5100,5175,14700,"2022-11-09","MERK"
5150,5200,5075,5125,28700,"2022-11-10","MERK"
5125,5250,5125,5200,29200,"2022-11-11","MERK"
5200,5200,5100,5150,76900,"2022-11-14","MERK"
5150,5175,5125,5175,56400,"2022-11-15","MERK"
5150,5200,5125,5125,77800,"2022-11-16","MERK"
5150,5200,5100,5200,64400,"2022-11-17","MERK"
5225,5250,5175,5200,63900,"2022-11-18","MERK"
5150,5200,4840,4900,376000,"2022-11-21","MERK"
4900,5000,4870,4950,143200,"2022-11-22","MERK"
4920,4960,4870,4910,182500,"2022-11-23","MERK"
4910,4910,4820,4840,294100,"2022-11-24","MERK"
4840,4840,4800,4800,103500,"2022-11-25","MERK"
4800,4850,4760,4790,196400,"2022-11-28","MERK"
4790,4850,4790,4820,59100,"2022-11-29","MERK"
4820,4880,4820,4880,114200,"2022-11-30","MERK"
4880,4970,4820,4830,123900,"2022-12-01","MERK"
4840,4890,4830,4830,23200,"2022-12-02","MERK"
4870,4870,4820,4860,15700,"2022-12-05","MERK"
4860,4860,4780,4790,92700,"2022-12-06","MERK"
4790,4870,4770,4780,14800,"2022-12-07","MERK"
4780,4790,4570,4750,14000,"2022-12-08","MERK"
4760,4760,4670,4670,36500,"2022-12-09","MERK"
4670,4750,4650,4690,42000,"2022-12-12","MERK"
4650,4750,4650,4710,15200,"2022-12-13","MERK"
4720,4730,4700,4710,15800,"2022-12-14","MERK"
4710,4710,4690,4690,16000,"2022-12-15","MERK"
4690,4700,4670,4700,34100,"2022-12-16","MERK"
4850,4850,4800,4830,2800,"2022-12-19","MERK"
4830,4870,4720,4740,52900,"2022-12-20","MERK"
4800,4800,4750,4750,2600,"2022-12-21","MERK"
4750,4750,4750,4750,10000,"2022-12-22","MERK"
4750,4800,4750,4760,6500,"2022-12-23","MERK"
4850,4850,4820,4820,500,"2022-12-26","MERK"
4720,4820,4700,4740,42400,"2022-12-27","MERK"
4740,4780,4700,4750,30500,"2022-12-28","MERK"
4740,4790,4700,4760,74000,"2022-12-29","MERK"
4710,4790,4700,4750,85800,"2022-12-30","MERK"
4780,4810,4760,4790,100100,"2023-01-02","MERK"
4790,4820,4770,4800,77900,"2023-01-03","MERK"
4800,4810,4760,4810,62200,"2023-01-04","MERK"
4760,4780,4700,4700,92300,"2023-01-05","MERK"
4690,4770,4690,4700,13900,"2023-01-06","MERK"
4780,4780,4700,4760,66900,"2023-01-09","MERK"
4780,4780,4720,4780,58500,"2023-01-10","MERK"
4750,4770,4710,4770,55900,"2023-01-11","MERK"
4710,4800,4710,4770,170000,"2023-01-12","MERK"
4770,4790,4710,4790,69200,"2023-01-13","MERK"
4800,4850,4740,4850,91800,"2023-01-16","MERK"
4850,4850,4800,4810,33700,"2023-01-17","MERK"
4810,4810,4810,4810,1700,"2023-01-18","MERK"
4850,4850,4750,4840,90800,"2023-01-19","MERK"
4830,4850,4830,4840,30500,"2023-01-20","MERK"
4830,4880,4810,4880,69000,"2023-01-24","MERK"
4810,4880,4810,4880,16800,"2023-01-25","MERK"
4860,4880,4760,4860,56100,"2023-01-26","MERK"
4880,4880,4790,4850,47600,"2023-01-27","MERK"
4870,4880,4780,4850,51000,"2023-01-30","MERK"
4870,4870,4800,4840,2400,"2023-01-31","MERK"
4840,4840,4820,4830,3900,"2023-02-01","MERK"
4800,4880,4790,4860,43800,"2023-02-02","MERK"
4860,4860,4830,4850,4000,"2023-02-03","MERK"
4880,4880,4830,4830,3700,"2023-02-06","MERK"
4830,4900,4830,4900,65400,"2023-02-07","MERK"
4850,4880,4810,4850,17600,"2023-02-08","MERK"
4900,4900,4830,4830,6500,"2023-02-09","MERK"
4830,4920,4830,4830,27300,"2023-02-10","MERK"
4870,4890,4870,4880,21100,"2023-02-13","MERK"
4890,4950,4840,4890,63800,"2023-02-14","MERK"
4950,4950,4860,4890,8800,"2023-02-15","MERK"
4890,4890,4750,4780,16600,"2023-02-16","MERK"
4780,4800,4780,4800,5400,"2023-02-17","MERK"
4850,4890,4830,4830,47500,"2023-02-20","MERK"
4830,4900,4820,4900,48600,"2023-02-21","MERK"
4900,4910,4810,4850,50800,"2023-02-22","MERK"
4850,4850,4840,4840,2100,"2023-02-23","MERK"
4860,4880,4820,4880,23900,"2023-02-24","MERK"
4880,4900,4840,4850,23400,"2023-02-27","MERK"
4850,4900,4810,4850,44800,"2023-02-28","MERK"
4850,4890,4800,4850,45500,"2023-03-01","MERK"
4850,4900,4810,4890,59800,"2023-03-02","MERK"
4880,4900,4830,4870,56400,"2023-03-03","MERK"
4870,4880,4840,4840,18100,"2023-03-06","MERK"
4840,4870,4840,4840,11300,"2023-03-07","MERK"
4840,4860,4810,4840,62700,"2023-03-08","MERK"
4840,4870,4840,4860,13200,"2023-03-09","MERK"
4890,4890,4850,4850,1400,"2023-03-10","MERK"
4850,4890,4820,4840,9800,"2023-03-13","MERK"
4840,4850,4760,4790,63300,"2023-03-14","MERK"
4790,4800,4790,4790,2700,"2023-03-15","MERK"
4790,4800,4750,4750,13000,"2023-03-16","MERK"
4800,4800,4720,4800,57200,"2023-03-17","MERK"
4740,4760,4740,4760,14000,"2023-03-20","MERK"
4750,4760,4740,4760,3500,"2023-03-21","MERK"
4760,4800,4760,4780,19700,"2023-03-24","MERK"
4790,4850,4760,4840,43800,"2023-03-27","MERK"
4850,4860,4840,4840,3700,"2023-03-28","MERK"
4860,4860,4800,4820,7500,"2023-03-29","MERK"
4820,4820,4800,4810,13500,"2023-03-30","MERK"
4830,4830,4810,4830,4500,"2023-03-31","MERK"
4800,4860,4800,4830,22200,"2023-04-03","MERK"
4860,4860,4830,4830,15000,"2023-04-04","MERK"
4810,4880,4810,4860,7800,"2023-04-05","MERK"
4850,4870,4810,4870,85200,"2023-04-06","MERK"
4870,4870,4790,4810,108400,"2023-04-10","MERK"
4830,4850,4830,4850,1600,"2023-04-11","MERK"
4860,4860,4810,4830,28600,"2023-04-12","MERK"
4840,4850,4840,4840,52000,"2023-04-13","MERK"
4850,4860,4830,4830,16400,"2023-04-14","MERK"
4850,4850,4830,4840,14800,"2023-04-17","MERK"
4860,4880,4850,4880,71100,"2023-04-18","MERK"
4900,4950,4850,4880,95400,"2023-04-26","MERK"
4880,4950,4880,4930,14600,"2023-04-27","MERK"
4950,4990,4940,4990,65700,"2023-04-28","MERK"
4990,5075,4940,4940,59900,"2023-05-02","MERK"
4940,4940,4820,4820,34300,"2023-05-03","MERK"
4870,4940,4850,4940,44200,"2023-05-04","MERK"
4930,4960,4920,4930,3100,"2023-05-05","MERK"
5000,5000,4960,4970,25700,"2023-05-08","MERK"
4970,4990,4970,4980,58100,"2023-05-09","MERK"
4990,4990,4960,4960,221000,"2023-05-10","MERK"
4980,4990,4960,4990,69900,"2023-05-11","MERK"
4960,4990,4950,4960,27400,"2023-05-12","MERK"
4980,5075,4980,5025,63100,"2023-05-15","MERK"
5050,5100,5050,5050,80200,"2023-05-16","MERK"
5050,5050,4980,4990,47900,"2023-05-17","MERK"
5025,5050,4980,5025,162100,"2023-05-19","MERK"
4800,4800,4680,4720,109600,"2023-05-22","MERK"
4700,4790,4700,4750,81000,"2023-05-23","MERK"
4750,4750,4720,4740,47700,"2023-05-24","MERK"
4740,4750,4740,4740,22100,"2023-05-25","MERK"
4750,4750,4720,4730,42800,"2023-05-26","MERK"
4730,4750,4680,4710,67200,"2023-05-29","MERK"
4710,4730,4700,4730,13900,"2023-05-30","MERK"
4730,4740,4700,4700,179800,"2023-05-31","MERK"
4700,4720,4660,4700,41300,"2023-06-05","MERK"
4700,4720,4700,4720,17200,"2023-06-06","MERK"
4720,4720,4700,4710,26400,"2023-06-07","MERK"
4700,4720,4700,4720,24900,"2023-06-08","MERK"
4720,4730,4720,4730,31400,"2023-06-09","MERK"
4730,4790,4730,4730,38400,"2023-06-12","MERK"
4720,4730,4720,4720,4900,"2023-06-13","MERK"
4720,4750,4710,4710,3600,"2023-06-14","MERK"
4710,4730,4700,4730,8400,"2023-06-15","MERK"
4700,4730,4700,4720,14900,"2023-06-16","MERK"
4720,4730,4680,4700,49400,"2023-06-19","MERK"
4700,4700,4690,4700,107400,"2023-06-20","MERK"
4700,4700,4650,4650,84500,"2023-06-21","MERK"
4650,4700,4630,4630,55400,"2023-06-22","MERK"
4690,4690,4620,4620,39100,"2023-06-23","MERK"
4640,4710,4600,4640,23300,"2023-06-26","MERK"
4650,4700,4650,4700,43100,"2023-06-27","MERK"
4700,4800,4670,4720,37600,"2023-07-03","MERK"
4720,4720,4670,4670,72500,"2023-07-04","MERK"
4670,4740,4670,4690,9200,"2023-07-05","MERK"
4690,4800,4690,4730,42400,"2023-07-06","MERK"
4740,4740,4700,4730,22400,"2023-07-07","MERK"
4730,4800,4730,4780,11800,"2023-07-10","MERK"
4800,4810,4790,4810,27800,"2023-07-11","MERK"
4810,4820,4790,4810,11100,"2023-07-12","MERK"
4840,4850,4750,4810,14800,"2023-07-13","MERK"
4810,4840,4780,4810,13900,"2023-07-14","MERK"
4810,4840,4810,4840,22800,"2023-07-17","MERK"
4840,4850,4780,4780,14000,"2023-07-18","MERK"
4760,4850,4760,4800,15800,"2023-07-20","MERK"
4800,4900,4800,4820,20900,"2023-07-21","MERK"
4820,4880,4820,4820,19900,"2023-07-24","MERK"
4840,4840,4810,4810,10200,"2023-07-25","MERK"
4810,4820,4760,4790,30900,"2023-07-26","MERK"
4790,4790,4750,4750,107400,"2023-07-27","MERK"
4750,4760,4730,4760,81700,"2023-07-28","MERK"
4810,4810,4740,4760,6400,"2023-07-31","MERK"
4740,4800,4730,4790,23000,"2023-08-01","MERK"
4760,4760,4730,4730,21000,"2023-08-02","MERK"
4740,4750,4690,4750,37300,"2023-08-03","MERK"
4750,4810,4700,4810,30000,"2023-08-04","MERK"
4810,4810,4730,4810,29800,"2023-08-07","MERK"
4810,4820,4800,4820,21700,"2023-08-08","MERK"
4820,4820,4770,4770,13700,"2023-08-09","MERK"
4820,4820,4760,4800,7900,"2023-08-10","MERK"
4800,4800,4740,4800,6700,"2023-08-11","MERK"
4800,4800,4730,4780,6600,"2023-08-14","MERK"
4780,4790,4780,4780,1100,"2023-08-15","MERK"
4750,4790,4750,4780,3100,"2023-08-16","MERK"
4780,4780,4760,4760,4000,"2023-08-18","MERK"
4770,4800,4730,4790,9300,"2023-08-21","MERK"
4720,4780,4720,4770,4000,"2023-08-22","MERK"
4770,4770,4750,4760,8300,"2023-08-23","MERK"
4780,4790,4760,4760,6100,"2023-08-24","MERK"
4760,4800,4750,4760,3500,"2023-08-25","MERK"
4750,4800,4740,4740,25600,"2023-08-28","MERK"
4740,4740,4730,4740,1500,"2023-08-29","MERK"
4720,4800,4720,4800,800,"2023-08-30","MERK"
4790,5100,4790,4880,32300,"2023-08-31","MERK"
4820,4820,4740,4790,81400,"2023-09-01","MERK"
4780,4780,4750,4750,15200,"2023-09-04","MERK"
4780,4780,4770,4770,6900,"2023-09-05","MERK"
4750,4770,4720,4760,6400,"2023-09-06","MERK"
4770,4770,4720,4750,21900,"2023-09-07","MERK"
4760,4760,4740,4750,3300,"2023-09-08","MERK"
4750,4760,4710,4760,8000,"2023-09-11","MERK"
4770,4770,4730,4770,5800,"2023-09-12","MERK"
4770,4770,4710,4720,10000,"2023-09-13","MERK"
4720,4740,4700,4700,13700,"2023-09-14","MERK"
4700,4750,4700,4710,3400,"2023-09-15","MERK"
4710,4710,4710,4710,4200,"2023-09-18","MERK"
4710,4750,4710,4750,6100,"2023-09-19","MERK"
4750,4760,4750,4760,9400,"2023-09-20","MERK"
4700,4760,4700,4710,4100,"2023-09-21","MERK"
4730,4730,4730,4730,800,"2023-09-22","MERK"
4730,4750,4730,4750,1200,"2023-09-25","MERK"
4730,4730,4700,4700,17400,"2023-09-26","MERK"
4730,4730,4700,4700,1900,"2023-09-27","MERK"
4700,4730,4700,4720,1900,"2023-09-29","MERK"
4720,4720,4700,4710,4900,"2023-10-02","MERK"
4710,4750,4700,4710,11400,"2023-10-03","MERK"
4710,4710,4700,4710,5400,"2023-10-04","MERK"
4700,4710,4700,4700,4800,"2023-10-05","MERK"
4700,4710,4690,4700,8000,"2023-10-06","MERK"
4700,4720,4690,4710,2200,"2023-10-09","MERK"
4710,4750,4700,4750,1400,"2023-10-10","MERK"
4730,4730,4700,4730,10800,"2023-10-11","MERK"
4730,4750,4700,4750,1800,"2023-10-12","MERK"
4700,4740,4690,4730,2500,"2023-10-13","MERK"
4730,4730,4690,4690,10000,"2023-10-16","MERK"
4700,4700,4690,4700,4200,"2023-10-17","MERK"
4700,4700,4690,4700,6700,"2023-10-18","MERK"
4690,4700,4680,4680,7600,"2023-10-19","MERK"
4680,4680,4660,4660,11500,"2023-10-20","MERK"
4660,4680,4650,4680,6100,"2023-10-23","MERK"
4680,4680,4630,4680,8600,"2023-10-24","MERK"
4630,4700,4620,4690,3600,"2023-10-25","MERK"
4690,4690,4630,4640,6500,"2023-10-26","MERK"
4640,4670,4630,4640,8000,"2023-10-27","MERK"
4640,4640,4580,4590,11400,"2023-10-30","MERK"
4580,4580,4500,4550,10400,"2023-10-31","MERK"
4520,4550,4480,4480,18300,"2023-11-01","MERK"
4500,4500,4460,4470,11200,"2023-11-02","MERK"
4460,4480,4430,4480,20600,"2023-11-03","MERK"
4480,4480,4420,4450,35000,"2023-11-06","MERK"
4450,4520,4430,4450,7700,"2023-11-07","MERK"
4540,4540,4300,4380,78800,"2023-11-08","MERK"
4450,4450,4400,4400,10500,"2023-11-09","MERK"
4380,4470,4380,4410,12800,"2023-11-10","MERK"
4380,4380,4340,4350,21400,"2023-11-13","MERK"
4410,4440,4340,4380,11800,"2023-11-14","MERK"
4380,4410,4350,4400,7800,"2023-11-15","MERK"
4400,4400,4390,4390,3800,"2023-11-16","MERK"
4470,4480,4400,4400,2500,"2023-11-17","MERK"
4360,4400,4310,4340,19900,"2023-11-20","MERK"
4390,4450,4330,4330,60400,"2023-11-21","MERK"
4340,4380,4330,4330,25200,"2023-11-22","MERK"
4380,4480,4350,4360,2700,"2023-11-23","MERK"
4400,4400,4350,4400,3400,"2023-11-24","MERK"
4400,4490,4370,4390,5500,"2023-11-27","MERK"
4400,4490,4310,4350,12800,"2023-11-28","MERK"
4450,4450,4340,4340,22500,"2023-11-29","MERK"
4350,4370,4330,4350,15200,"2023-11-30","MERK"
4400,4430,4350,4350,5700,"2023-12-01","MERK"
4360,4380,4340,4350,7900,"2023-12-04","MERK"
4340,4380,4330,4350,27200,"2023-12-05","MERK"
4350,4350,4270,4310,60400,"2023-12-06","MERK"
4350,4350,4300,4320,29000,"2023-12-07","MERK"
4300,4300,4200,4280,21500,"2023-12-08","MERK"
4300,4300,4270,4280,15100,"2023-12-11","MERK"
4270,4280,4250,4270,41000,"2023-12-12","MERK"
4280,4310,4250,4250,31400,"2023-12-13","MERK"
4300,4300,4220,4250,10500,"2023-12-14","MERK"
4250,4250,4220,4220,32800,"2023-12-15","MERK"
4200,4230,4180,4190,31800,"2023-12-18","MERK"
4280,4290,4200,4220,13000,"2023-12-19","MERK"
4220,4220,4200,4200,40700,"2023-12-20","MERK"
4210,4210,4150,4160,33600,"2023-12-21","MERK"
4150,4190,4150,4180,30100,"2023-12-22","MERK"
4200,4200,4150,4180,29300,"2023-12-27","MERK"
4190,4190,4150,4180,27500,"2023-12-28","MERK"
4180,4190,4170,4180,24700,"2023-12-29","MERK"
4200,4200,4180,4180,11800,"2024-01-02","MERK"
4200,4220,4180,4180,45500,"2024-01-03","MERK"
4220,4220,4180,4180,91300,"2024-01-04","MERK"
4180,4200,4160,4180,96500,"2024-01-05","MERK"
4190,4200,4170,4180,40300,"2024-01-08","MERK"
4180,4180,4170,4170,13700,"2024-01-09","MERK"
4190,4190,4170,4170,47600,"2024-01-10","MERK"
4190,4240,4160,4190,66500,"2024-01-11","MERK"
4190,4200,4170,4180,36700,"2024-01-12","MERK"
4180,4190,4160,4170,67400,"2024-01-15","MERK"
4190,4190,4160,4170,46600,"2024-01-16","MERK"
4170,4170,4160,4160,42300,"2024-01-17","MERK"
4160,4160,4150,4160,17000,"2024-01-18","MERK"
4170,4170,4140,4150,63700,"2024-01-19","MERK"
4160,4170,4150,4150,15100,"2024-01-22","MERK"
4150,4160,4140,4140,27300,"2024-01-23","MERK"
4140,4140,4050,4050,32800,"2024-01-24","MERK"
4150,4150,4090,4100,9300,"2024-01-25","MERK"
4070,4140,4070,4100,2500,"2024-01-26","MERK"
4100,4100,4090,4100,17700,"2024-01-29","MERK"
4100,4220,4080,4150,63700,"2024-01-30","MERK"
4160,4160,4120,4140,57600,"2024-01-31","MERK"
4140,4150,4100,4140,24900,"2024-02-01","MERK"
4140,4140,4090,4090,2300,"2024-02-02","MERK"
4090,4100,4090,4090,3800,"2024-02-05","MERK"
4090,4090,4040,4050,54300,"2024-02-06","MERK"
4050,4050,4000,4020,36500,"2024-02-07","MERK"
4020,4030,4000,4010,11400,"2024-02-12","MERK"
4020,4020,4000,4010,14900,"2024-02-13","MERK"
4020,4030,4000,4000,32000,"2024-02-15","MERK"
4000,4020,3990,4000,78200,"2024-02-16","MERK"
4010,4010,3990,3990,43200,"2024-02-19","MERK"
4000,4020,3990,3990,388900,"2024-02-20","MERK"
3990,3990,3980,3990,86800,"2024-02-21","MERK"
3990,4000,3980,3980,391900,"2024-02-22","MERK"
3990,3990,3980,3980,82600,"2024-02-23","MERK"
3980,4000,3970,4000,23000,"2024-02-26","MERK"
4000,4000,3980,3990,24800,"2024-02-27","MERK"
3990,3990,3970,3980,35700,"2024-02-28","MERK"
3980,3980,3950,3970,42500,"2024-02-29","MERK"
3970,3970,3960,3960,12500,"2024-03-01","MERK"
3970,3970,3950,3960,40800,"2024-03-04","MERK"
3970,3970,3950,3950,131700,"2024-03-05","MERK"
3950,3950,3940,3950,28200,"2024-03-06","MERK"
3950,3950,3940,3950,24900,"2024-03-07","MERK"
3960,3960,3940,3950,11100,"2024-03-08","MERK"
3960,3960,3900,3900,53300,"2024-03-13","MERK"
3930,3930,3890,3900,44600,"2024-03-14","MERK"
3900,3910,3890,3890,35300,"2024-03-15","MERK"
3890,3910,3880,3880,52900,"2024-03-18","MERK"
3900,3900,3870,3880,49900,"2024-03-19","MERK"
3880,3900,3880,3880,68400,"2024-03-20","MERK"
3900,3900,3890,3890,30200,"2024-03-21","MERK"
3890,3920,3890,3900,29100,"2024-03-22","MERK"
3920,3920,3890,3890,67300,"2024-03-25","MERK"
4080,4080,3890,4040,117100,"2024-03-26","MERK"
4030,4110,4000,4030,21000,"2024-03-27","MERK"
4030,4070,3950,3990,42000,"2024-03-28","MERK"
3990,3990,3950,3960,59200,"2024-04-01","MERK"
3980,4030,3900,3990,35000,"2024-04-02","MERK"
4020,4030,3900,3920,46800,"2024-04-03","MERK"
4020,4020,3930,3970,42400,"2024-04-04","MERK"
3970,4020,3960,4010,2100,"2024-04-05","MERK"
4030,4050,3980,4010,103100,"2024-04-16","MERK"
4010,4040,3990,4000,49100,"2024-04-17","MERK"
4000,4020,3980,4020,42700,"2024-04-18","MERK"
4030,4030,3990,4020,7100,"2024-04-19","MERK"
4020,4020,4000,4000,12700,"2024-04-22","MERK"
4000,4040,4000,4000,6600,"2024-04-23","MERK"
4000,4010,3980,4010,37500,"2024-04-24","MERK"
4020,4150,4010,4030,60200,"2024-04-25","MERK"
4030,4050,4000,4000,27200,"2024-04-26","MERK"
4100,4100,4020,4080,7100,"2024-04-29","MERK"
4080,4200,4030,4080,143100,"2024-04-30","MERK"
4080,4080,3940,3960,269600,"2024-05-02","MERK"
3970,4000,3970,3990,23800,"2024-05-03","MERK"
4000,4000,3980,4000,102900,"2024-05-06","MERK"
3990,4000,3980,4000,47600,"2024-05-07","MERK"
3990,4000,3980,4000,86900,"2024-05-08","MERK"
4000,4040,3990,4040,79800,"2024-05-13","MERK"
4040,4040,4000,4040,1500,"2024-05-14","MERK"
4040,4040,4030,4030,900,"2024-05-15","MERK"
4030,4040,4000,4000,97900,"2024-05-16","MERK"
3990,4020,3990,4000,83500,"2024-05-17","MERK"
4000,4000,3990,4000,4700,"2024-05-20","MERK"
3990,4050,3990,4020,13600,"2024-05-21","MERK"
4020,4040,4000,4020,3500,"2024-05-22","MERK"
4020,4080,3980,3990,97300,"2024-05-27","MERK"
4090,4090,4000,4050,158100,"2024-05-28","MERK"
4050,4060,3980,4000,37200,"2024-05-29","MERK"
4000,4040,3990,4040,22300,"2024-05-30","MERK"
4040,4090,4000,4030,139400,"2024-05-31","MERK"
4030,4090,4030,4030,70900,"2024-06-03","MERK"
4050,4080,4030,4070,83800,"2024-06-04","MERK"
4090,4110,4070,4100,200900,"2024-06-05","MERK"
4120,4210,4100,4200,306400,"2024-06-06","MERK"
4080,4190,3850,3920,240600,"2024-06-07","MERK"
3920,3920,3860,3890,124400,"2024-06-10","MERK"
3870,3880,3870,3880,22300,"2024-06-11","MERK"
3890,3910,3870,3880,26800,"2024-06-12","MERK"
3880,3890,3870,3890,34400,"2024-06-13","MERK"
3890,3890,3840,3850,142700,"2024-06-14","MERK"
3840,3880,3830,3840,101300,"2024-06-19","MERK"
3840,3850,3830,3850,69000,"2024-06-20","MERK"
3880,3880,3830,3870,86300,"2024-06-21","MERK"
3870,3890,3860,3880,59100,"2024-06-24","MERK"
3880,3880,3860,3880,32300,"2024-06-25","MERK"
3890,3930,3870,3920,30800,"2024-06-26","MERK"
3920,3950,3890,3930,52100,"2024-06-27","MERK"
3930,3990,3930,3970,31600,"2024-06-28","MERK"
3980,3980,3930,3960,53800,"2024-07-01","MERK"
3970,3980,3960,3980,24900,"2024-07-02","MERK"
3960,3980,3950,3980,96100,"2024-07-03","MERK"
3950,3980,3950,3980,25800,"2024-07-04","MERK"
3980,3990,3950,3980,59800,"2024-07-05","MERK"
3990,3990,3970,3980,24900,"2024-07-08","MERK"
3980,3990,3970,3980,31000,"2024-07-09","MERK"
3990,3990,3970,3980,32300,"2024-07-10","MERK"
3980,3980,3960,3960,64500,"2024-07-11","MERK"
3960,4400,3960,4030,73900,"2024-07-12","MERK"
4020,4150,3990,4010,40800,"2024-07-15","MERK"
4020,4090,3990,4060,28100,"2024-07-16","MERK"
4060,4060,4010,4010,1900,"2024-07-17","MERK"
4020,4080,3990,4010,19500,"2024-07-18","MERK"
4010,4060,4010,4060,3400,"2024-07-19","MERK"
4060,4060,4000,4000,32300,"2024-07-22","MERK"
4000,4020,3990,3990,11900,"2024-07-23","MERK"
3980,4020,3970,3970,8100,"2024-07-24","MERK"
3970,3980,3950,3960,12200,"2024-07-25","MERK"
3960,3990,3950,3950,20400,"2024-07-26","MERK"
3980,3980,3960,3970,4500,"2024-07-29","MERK"
3960,3980,3930,3930,17300,"2024-07-30","MERK"
3930,3980,3930,3940,3700,"2024-07-31","MERK"
3900,3920,3860,3870,100500,"2024-08-01","MERK"
3870,3880,3860,3880,8900,"2024-08-02","MERK"
3880,3880,3830,3850,38900,"2024-08-05","MERK"
3850,3850,3820,3840,15200,"2024-08-06","MERK"
3840,3840,3820,3830,10000,"2024-08-07","MERK"
3820,3840,3790,3790,13600,"2024-08-08","MERK"
3830,3830,3820,3820,3600,"2024-08-09","MERK"
3820,3840,3820,3830,38600,"2024-08-12","MERK"
3830,3830,3800,3820,9800,"2024-08-13","MERK"
3830,3840,3810,3810,16100,"2024-08-14","MERK"
3810,3830,3810,3830,4500,"2024-08-15","MERK"
3830,3840,3830,3830,18800,"2024-08-16","MERK"
3830,3830,3810,3820,11800,"2024-08-19","MERK"
3820,3850,3800,3850,18900,"2024-08-20","MERK"
3840,3840,3810,3820,40400,"2024-08-21","MERK"
3820,3850,3810,3830,11900,"2024-08-22","MERK"
3830,3850,3830,3830,4200,"2024-08-23","MERK"
3840,3850,3810,3840,10200,"2024-08-26","MERK"
3840,3850,3810,3830,17600,"2024-08-27","MERK"
3840,3840,3800,3830,28500,"2024-08-28","MERK"
3830,3840,3820,3830,8900,"2024-08-29","MERK"
3830,3850,3800,3840,42000,"2024-08-30","MERK"
3810,3840,3790,3820,25900,"2024-09-02","MERK"
3820,3850,3780,3780,23100,"2024-09-03","MERK"
3790,3830,3780,3810,10800,"2024-09-04","MERK"
3810,3830,3800,3820,25000,"2024-09-05","MERK"
3820,3830,3790,3820,8000,"2024-09-06","MERK"
3820,3830,3790,3820,5100,"2024-09-09","MERK"
3820,3820,3800,3820,18100,"2024-09-10","MERK"
3830,3830,3800,3830,43500,"2024-09-11","MERK"
3830,3830,3790,3830,30400,"2024-09-12","MERK"
3830,3830,3800,3820,25800,"2024-09-13","MERK"
3800,3820,3780,3800,10800,"2024-09-17","MERK"
3820,3820,3760,3770,37800,"2024-09-18","MERK"
3770,3800,3740,3750,90000,"2024-09-19","MERK"
3750,3810,3710,3750,30000,"2024-09-20","MERK"
3760,3760,3700,3730,84000,"2024-09-23","MERK"
3730,3750,3710,3740,13600,"2024-09-24","MERK"
3750,3800,3730,3760,12200,"2024-09-25","MERK"
3730,3780,3730,3770,2000,"2024-09-26","MERK"
3770,3770,3700,3760,27700,"2024-09-27","MERK"
3760,3770,3710,3740,9600,"2024-09-30","MERK"
3730,3740,3720,3740,9800,"2024-10-01","MERK"
3740,3760,3700,3760,7500,"2024-10-02","MERK"
3700,3760,3700,3740,18300,"2024-10-03","MERK"
3740,3740,3670,3730,27700,"2024-10-04","MERK"
3730,3730,3730,3730,1200,"2024-10-07","MERK"
3730,3760,3700,3720,5600,"2024-10-08","MERK"
3720,3730,3710,3730,2500,"2024-10-09","MERK"
3750,3750,3710,3720,5900,"2024-10-10","MERK"
3720,3720,3710,3710,7200,"2024-10-11","MERK"
3710,3740,3700,3720,4500,"2024-10-14","MERK"
3720,3720,3710,3720,3200,"2024-10-15","MERK"
3730,3730,3680,3720,29800,"2024-10-16","MERK"
3720,3740,3720,3730,5400,"2024-10-17","MERK"
3740,3790,3700,3790,36000,"2024-10-18","MERK"
3790,3790,3700,3730,15800,"2024-10-21","MERK"
3730,3770,3700,3720,17300,"2024-10-22","MERK"
3720,3750,3710,3750,4800,"2024-10-23","MERK"
3730,3750,3720,3720,5000,"2024-10-24","MERK"
3740,3740,3690,3700,28300,"2024-10-25","MERK"
3700,3710,3680,3700,10900,"2024-10-28","MERK"
3700,3710,3690,3690,7000,"2024-10-29","MERK"
3690,3700,3690,3700,6800,"2024-10-30","MERK"
3690,3710,3690,3710,1500,"2024-10-31","MERK"
3700,3710,3680,3680,12700,"2024-11-01","MERK"
3680,3680,3670,3680,11800,"2024-11-04","MERK"
3680,3680,3630,3630,20900,"2024-11-05","MERK"
3630,3660,3580,3620,22900,"2024-11-06","MERK"
3600,3630,3580,3610,9200,"2024-11-07","MERK"
3600,3640,3480,3500,40500,"2024-11-08","MERK"
3500,3610,3490,3490,12000,"2024-11-11","MERK"
3490,3500,3480,3480,20900,"2024-11-12","MERK"
3490,3500,3490,3490,5300,"2024-11-13","MERK"
3490,3500,3450,3460,13500,"2024-11-14","MERK"
3480,3500,3480,3500,2600,"2024-11-15","MERK"
3500,3690,3450,3480,6000,"2024-11-18","MERK"
3480,3500,3450,3480,5900,"2024-11-19","MERK"
3470,3500,3450,3450,16900,"2024-11-20","MERK"
3490,3490,3400,3410,33400,"2024-11-21","MERK"
3420,3460,3410,3460,2600,"2024-11-22","MERK"
3470,3470,3430,3450,44200,"2024-11-25","MERK"
3450,3450,3420,3450,5300,"2024-11-26","MERK"
3450,3450,3420,3420,2000,"2024-11-28","MERK"
3480,3490,3420,3430,3100,"2024-11-29","MERK"
3410,3460,3390,3400,23500,"2024-12-02","MERK"
3410,3470,3400,3470,3100,"2024-12-03","MERK"
3470,3480,3450,3480,3100,"2024-12-04","MERK"
3460,3480,3390,3480,8200,"2024-12-05","MERK"
3460,3480,3450,3460,4500,"2024-12-06","MERK"
3480,3480,3450,3460,8000,"2024-12-09","MERK"
3480,3480,3460,3470,5800,"2024-12-10","MERK"
3480,3900,3460,3570,73100,"2024-12-11","MERK"
3640,3640,3570,3570,2900,"2024-12-12","MERK"
3570,3590,3570,3590,1600,"2024-12-13","MERK"
3590,3600,3510,3580,7100,"2024-12-16","MERK"
3580,3590,3500,3590,9800,"2024-12-17","MERK"
3490,3590,3490,3580,16000,"2024-12-18","MERK"
3580,3580,3450,3580,6700,"2024-12-19","MERK"
3460,3580,3460,3580,4000,"2024-12-20","MERK"
3580,3580,3450,3570,13300,"2024-12-23","MERK"
3600,3600,3500,3600,2500,"2024-12-24","MERK"
3600,3620,3500,3620,1200,"2024-12-27","MERK"
3600,3600,3510,3600,4700,"2024-12-30","MERK"
3590,3600,3510,3580,7500,"2025-01-02","MERK"
3580,3600,3530,3530,2300,"2025-01-03","MERK"
3560,3580,3500,3520,45000,"2025-01-06","MERK"
3500,3550,3500,3510,700,"2025-01-07","MERK"
3500,3540,3450,3520,3500,"2025-01-08","MERK"
3500,3540,3500,3540,200,"2025-01-09","MERK"
3540,3580,3500,3500,3900,"2025-01-10","MERK"
3560,3650,3400,3550,17100,"2025-01-13","MERK"
3560,3560,3420,3470,4400,"2025-01-14","MERK"
3510,3590,3460,3500,15400,"2025-01-15","MERK"
3500,3540,3500,3500,1800,"2025-01-16","MERK"
3500,3650,3500,3650,11600,"2025-01-17","MERK"
3510,3600,3510,3550,3000,"2025-01-20","MERK"
3540,3540,3500,3540,6600,"2025-01-21","MERK"
3520,3540,3520,3540,1200,"2025-01-22","MERK"
3550,3550,3510,3530,3900,"2025-01-23","MERK"
3520,3520,3510,3510,1200,"2025-01-24","MERK"
3500,3600,3420,3480,4500,"2025-01-30","MERK"
3460,3520,3460,3510,600,"2025-01-31","MERK"
3480,3530,3480,3530,2400,"2025-02-03","MERK"
3490,3500,3480,3500,2600,"2025-02-04","MERK"
3500,3500,3500,3500,0,"2025-02-05","MERK"
3520,3520,3490,3500,1500,"2025-02-06","MERK"
3480,3480,3410,3460,21600,"2025-02-07","MERK"
3510,3520,3430,3500,4100,"2025-02-10","MERK"
3490,3490,3420,3480,2900,"2025-02-11","MERK"
3480,3490,3450,3490,900,"2025-02-12","MERK"
3490,3490,3470,3470,1100,"2025-02-13","MERK"
3470,3470,3430,3450,7800,"2025-02-14","MERK"
3450,3510,3450,3510,2500,"2025-02-17","MERK"
3510,3550,3480,3510,52800,"2025-02-18","MERK"
3450,3550,3450,3480,1800,"2025-02-19","MERK"
3490,3500,3450,3450,5000,"2025-02-20","MERK"
3450,3490,3450,3460,900,"2025-02-21","MERK"
3490,3490,3450,3460,3300,"2025-02-24","MERK"
3460,3470,3410,3470,4000,"2025-02-25","MERK"
3410,3440,3410,3410,4900,"2025-02-26","MERK"
3410,3490,3410,3410,2400,"2025-02-27","MERK"
3420,3420,3360,3360,27700,"2025-02-28","MERK"
3360,3490,3360,3380,4200,"2025-03-03","MERK"
3470,3490,3080,3280,29600,"2025-03-04","MERK"
3280,3390,3250,3380,21100,"2025-03-05","MERK"
3280,3380,3280,3380,11800,"2025-03-06","MERK"
3320,3380,3320,3340,2400,"2025-03-07","MERK"
3380,3400,3280,3350,3200,"2025-03-10","MERK"
3340,3340,3320,3320,700,"2025-03-11","MERK"
3350,3350,3350,3350,400,"2025-03-12","MERK"
3320,3330,3260,3280,6600,"2025-03-13","MERK"
3280,3380,3260,3300,13700,"2025-03-14","MERK"
3330,3330,3300,3330,2800,"2025-03-17","MERK"
3260,3330,3260,3290,4600,"2025-03-18","MERK"
3290,3300,3200,3300,5900,"2025-03-19","MERK"
3300,3320,3300,3310,4500,"2025-03-20","MERK"
3250,3320,3170,3190,6900,"2025-03-21","MERK"
3200,3290,3180,3250,14300,"2025-03-24","MERK"
3290,3290,3250,3290,3500,"2025-03-25","MERK"
3290,3360,3200,3320,9500,"2025-03-26","MERK"
3320,3420,3300,3410,5000,"2025-03-27","MERK"
3310,3340,3170,3210,11200,"2025-04-08","MERK"
3300,3310,3220,3220,15100,"2025-04-09","MERK"
3310,3410,3300,3400,12800,"2025-04-10","MERK"
3400,3410,3400,3400,3000,"2025-04-11","MERK"
3400,3490,3350,3350,19900,"2025-04-14","MERK"
3510,3650,3460,3590,23800,"2025-04-15","MERK"
3590,3590,3480,3500,50200,"2025-04-16","MERK"
3500,3500,3500,3500,900,"2025-04-17","MERK"
3500,3520,3470,3490,7300,"2025-04-21","MERK"
3520,3550,3500,3510,13600,"2025-04-22","MERK"
3510,3560,3510,3560,7000,"2025-04-23","MERK"
3570,3570,3510,3510,3300,"2025-04-24","MERK"
3530,3550,3510,3520,37000,"2025-04-25","MERK"
3540,3550,3520,3530,1400,"2025-04-28","MERK"
3550,3580,3540,3580,5900,"2025-04-29","MERK"
3580,3580,3550,3550,4900,"2025-04-30","MERK"
3590,3590,3550,3580,6100,"2025-05-02","MERK"
3600,3600,3480,3580,13500,"2025-05-05","MERK"
3580,3580,3510,3570,56200,"2025-05-06","MERK"
3580,3580,3570,3570,2000,"2025-05-07","MERK"
3570,3570,3520,3550,2400,"2025-05-08","MERK"
3550,3560,3510,3560,7700,"2025-05-09","MERK"
3570,3600,3560,3600,5400,"2025-05-14","MERK"
3600,3610,3560,3610,9400,"2025-05-15","MERK"
3610,3610,3590,3610,9000,"2025-05-16","MERK"
3610,3620,3580,3610,15000,"2025-05-19","MERK"
3620,3620,3580,3600,54700,"2025-05-20","MERK"
3600,3600,3570,3600,2600,"2025-05-21","MERK"
3600,3620,3600,3600,3600,"2025-05-22","MERK"
3610,3620,3600,3600,20200,"2025-05-23","MERK"
3620,3630,3600,3610,3100,"2025-05-26","MERK"
3630,3640,3590,3620,24100,"2025-05-27","MERK"
3630,3630,3600,3620,3600,"2025-05-28","MERK"
3620,3640,3590,3610,24000,"2025-06-02","MERK"
3600,3640,3590,3630,4700,"2025-06-03","MERK"
3630,3650,3500,3650,14000,"2025-06-04","MERK"
3640,3640,3590,3640,6400,"2025-06-05","MERK"
3610,3640,3590,3600,51500,"2025-06-10","MERK"
3600,3660,3600,3610,17700,"2025-06-11","MERK"
3610,3650,3610,3610,4500,"2025-06-12","MERK"
3600,3650,3600,3610,34900,"2025-06-13","MERK"
3610,3630,3510,3550,53400,"2025-06-16","MERK"
3550,3550,3490,3500,38400,"2025-06-17","MERK"
3510,3510,3490,3490,11700,"2025-06-18","MERK"
3510,3550,3380,3380,92400,"2025-06-19","MERK"
3460,3460,3370,3430,78600,"2025-06-20","MERK"
3430,3440,3290,3350,198200,"2025-06-23","MERK"
3290,3400,3220,3300,430400,"2025-06-24","MERK"
3150,3150,3090,3110,82600,"2025-06-25","MERK"
3110,3110,2980,3020,115800,"2025-06-26","MERK"
3020,3030,2900,3010,101000,"2025-06-30","MERK"
3010,3010,2960,2960,32800,"2025-07-01","MERK"
3010,3010,2970,2970,21300,"2025-07-02","MERK"
3010,3100,2990,3000,16100,"2025-07-03","MERK"
3000,3050,2980,2990,9200,"2025-07-04","MERK"
2990,2990,2960,2960,16700,"2025-07-07","MERK"
3010,3010,2980,2990,7700,"2025-07-08","MERK"
2990,2990,2900,2980,91500,"2025-07-09","MERK"
2990,3000,2900,3000,105100,"2025-07-10","MERK"
3000,3010,2900,2920,246500,"2025-07-11","MERK"
2930,2970,2900,2900,29300,"2025-07-14","MERK"
2930,2940,2900,2920,29400,"2025-07-15","MERK"
2920,2940,2910,2920,15300,"2025-07-16","MERK"
2930,2950,2910,2930,26300,"2025-07-17","MERK"
2930,2940,2900,2930,71000,"2025-07-18","MERK"
2930,2950,2910,2940,21000,"2025-07-21","MERK"
2940,2940,2880,2910,52900,"2025-07-22","MERK"
2930,2960,2910,2920,33500,"2025-07-23","MERK"
2950,2950,2900,2900,32800,"2025-07-24","MERK"
2930,2930,2900,2900,28800,"2025-07-25","MERK"
2930,2940,2900,2910,20300,"2025-07-28","MERK"
2900,2930,2900,2910,52600,"2025-07-29","MERK"
2910,2910,2880,2890,49000,"2025-07-30","MERK"
2900,2900,2880,2890,17400,"2025-07-31","MERK"
2890,2910,2890,2910,6300,"2025-08-01","MERK"
2910,2910,2890,2900,16600,"2025-08-04","MERK"
2900,2900,2890,2890,20200,"2025-08-05","MERK"
2900,2900,2840,2880,58600,"2025-08-06","MERK"
2870,2870,2800,2840,34400,"2025-08-07","MERK"
2840,2890,2840,2850,7600,"2025-08-08","MERK"
2840,2850,2800,2800,49300,"2025-08-11","MERK"
2800,2840,2780,2810,46600,"2025-08-12","MERK"
2810,2850,2770,2810,109800,"2025-08-13","MERK"
2800,2820,2790,2810,22500,"2025-08-14","MERK"
2810,2810,2790,2790,19100,"2025-08-15","MERK"
NA,NA,NA,NA,NA,"2025-08-18","MERK"
2800,2800,2780,2790,99000,"2025-08-19","MERK"
2800,2810,2790,2800,6400,"2025-08-20","MERK"
2800,2810,2790,2800,9300,"2025-08-21","MERK"
2800,2810,2790,2800,10600,"2025-08-22","MERK"
2810,2820,2800,2820,12100,"2025-08-25","MERK"
2800,2890,2800,2820,14600,"2025-08-26","MERK"
2820,2820,2800,2810,18100,"2025-08-27","MERK"
2810,2840,2800,2830,9100,"2025-08-28","MERK"
2820,2820,2790,2800,20700,"2025-08-29","MERK"
2780,2820,2780,2810,309700,"2025-09-01","MERK"
2810,2820,2810,2810,10700,"2025-09-02","MERK"
2810,2830,2790,2790,12600,"2025-09-03","MERK"
2830,2830,2800,2800,7400,"2025-09-04","MERK"
2820,2840,2800,2820,11800,"2025-09-08","MERK"
2820,2820,2770,2810,19600,"2025-09-09","MERK"
2810,2810,2800,2800,23200,"2025-09-10","MERK"
2800,2840,2790,2810,11100,"2025-09-11","MERK"
2810,2830,2800,2810,3600,"2025-09-12","MERK"
2810,2810,2790,2810,12700,"2025-09-15","MERK"
2810,2830,2800,2800,32000,"2025-09-16","MERK"
2800,2820,2790,2800,13900,"2025-09-17","MERK"
2800,2800,2780,2790,21300,"2025-09-18","MERK"
2810,2810,2790,2800,9100,"2025-09-19","MERK"
2800,2820,2750,2800,25000,"2025-09-22","MERK"
2800,2840,2800,2840,16000,"2025-09-23","MERK"
2830,2830,2800,2830,29300,"2025-09-24","MERK"
2830,2910,2830,2860,54300,"2025-09-25","MERK"
2860,2880,2850,2860,14300,"2025-09-26","MERK"
2860,2880,2720,2880,45600,"2025-09-29","MERK"
2880,2880,2780,2860,13800,"2025-09-30","MERK"
2860,2860,2800,2830,6300,"2025-10-01","MERK"
2830,2830,2810,2820,6300,"2025-10-02","MERK"
2820,2840,2790,2840,8100,"2025-10-03","MERK"
2840,2870,2820,2860,15000,"2025-10-06","MERK"
2860,2860,2820,2820,4300,"2025-10-07","MERK"
2820,2820,2790,2800,25700,"2025-10-08","MERK"
2800,2870,2750,2790,18300,"2025-10-09","MERK"
2820,2820,2780,2810,34100,"2025-10-10","MERK"
2810,2840,2800,2830,5000,"2025-10-13","MERK"
2830,2850,2800,2840,47600,"2025-10-14","MERK"
2820,2830,2800,2820,6800,"2025-10-15","MERK"
2830,2840,2790,2840,42400,"2025-10-16","MERK"
2890,2890,2800,2800,14500,"2025-10-17","MERK"
2800,2800,2790,2800,12200,"2025-10-20","MERK"
2800,2840,2760,2810,24500,"2025-10-21","MERK"
2820,2850,2810,2810,26700,"2025-10-22","MERK"
2840,2870,2820,2850,36300,"2025-10-23","MERK"
2850,2900,2830,2860,19800,"2025-10-24","MERK"
2920,2920,2850,2870,34800,"2025-10-27","MERK"
2870,2870,2810,2810,47000,"2025-10-28","MERK"
2840,2890,2820,2870,23700,"2025-10-29","MERK"
2870,2870,2800,2870,76000,"2025-10-30","MERK"
2870,2870,2800,2860,19000,"2025-10-31","MERK"
3070,3200,3070,3110,539600,"2025-11-03","MERK"
3110,3110,2960,3030,109000,"2025-11-04","MERK"
3030,3080,3020,3060,43700,"2025-11-05","MERK"
3080,3110,3060,3100,53000,"2025-11-06","MERK"
3100,3120,3060,3100,131700,"2025-11-07","MERK"
3100,3110,3040,3110,90800,"2025-11-10","MERK"
3110,3120,3100,3110,41800,"2025-11-11","MERK"
3110,3110,3080,3090,33200,"2025-11-12","MERK"
3090,3150,3080,3080,35700,"2025-11-13","MERK"
3060,3100,3060,3090,15000,"2025-11-14","MERK"
3050,3090,3050,3080,33200,"2025-11-17","MERK"
3080,3160,3060,3100,11200,"2025-11-18","MERK"
3100,3100,3050,3100,5000,"2025-11-19","MERK"
3100,3110,3060,3100,58200,"2025-11-20","MERK"
3110,3150,3040,3040,41800,"2025-11-21","MERK"
3110,3130,3060,3080,50200,"2025-11-24","MERK"
3090,3160,3090,3100,38000,"2025-11-25","MERK"
3130,3140,3090,3140,183700,"2025-11-26","MERK"
3130,3160,3110,3160,52000,"2025-11-27","MERK"
3170,3170,3160,3170,78300,"2025-11-28","MERK"
3170,3180,3160,3180,86100,"2025-12-01","MERK"
3170,3190,3110,3150,59900,"2025-12-02","MERK"
3160,3190,3160,3190,50000,"2025-12-03","MERK"
3200,3210,3180,3200,85700,"2025-12-04","MERK"
3210,3210,3190,3210,22300,"2025-12-05","MERK"
3210,3230,3200,3230,23000,"2025-12-08","MERK"
3230,3230,3200,3220,4300,"2025-12-09","MERK"
3230,3350,3200,3220,1056600,"2025-12-10","MERK"
3290,3290,3130,3140,34800,"2025-12-11","MERK"
3220,3250,3200,3240,56300,"2025-12-12","MERK"