"Open","High","Low","Close","Volume","Date","Emiten"
81,88,81,86,49837500,"2007-01-02","VOKS"
86,89,76,76,55312500,"2007-01-03","VOKS"
77,80,77,77,4022500,"2007-01-04","VOKS"
77,78,77,77,447500,"2007-01-05","VOKS"
77,77,76,77,535000,"2007-01-08","VOKS"
75,76,75,75,575000,"2007-01-09","VOKS"
73,75,73,73,177500,"2007-01-10","VOKS"
69,69,68,69,375000,"2007-01-11","VOKS"
76,76,76,76,5000,"2007-01-12","VOKS"
76,76,76,76,10,"2007-01-15","VOKS"
75,75,70,75,127500,"2007-01-16","VOKS"
75,75,75,75,10,"2007-01-17","VOKS"
75,75,69,69,2200000,"2007-01-18","VOKS"
69,69,69,69,0,"2007-01-19","VOKS"
69,70,69,69,562500,"2007-01-22","VOKS"
69,69,69,69,15,"2007-01-23","VOKS"
70,71,69,70,2727500,"2007-01-24","VOKS"
68,70,68,68,240000,"2007-01-25","VOKS"
70,71,67,70,1460000,"2007-01-26","VOKS"
70,76,70,76,1825000,"2007-01-29","VOKS"
72,82,72,76,17292500,"2007-01-30","VOKS"
74,75,74,74,750000,"2007-01-31","VOKS"
74,74,74,74,15,"2007-02-01","VOKS"
74,74,74,74,5,"2007-02-02","VOKS"
74,74,74,74,5,"2007-02-05","VOKS"
77,77,76,77,5000,"2007-02-06","VOKS"
72,76,72,76,175000,"2007-02-07","VOKS"
72,72,72,72,25000,"2007-02-08","VOKS"
79,80,72,80,5505000,"2007-02-09","VOKS"
83,86,80,83,8802500,"2007-02-12","VOKS"
83,87,81,83,4237500,"2007-02-13","VOKS"
82,85,82,82,1175000,"2007-02-14","VOKS"
83,84,83,83,557500,"2007-02-15","VOKS"
83,83,83,83,10,"2007-02-16","VOKS"
80,80,78,80,75000,"2007-02-19","VOKS"
79,79,78,79,202500,"2007-02-20","VOKS"
78,78,78,78,50000,"2007-02-21","VOKS"
76,78,76,76,557500,"2007-02-22","VOKS"
76,76,76,76,10,"2007-02-23","VOKS"
76,76,76,76,250000,"2007-02-26","VOKS"
76,76,76,76,0,"2007-02-27","VOKS"
76,80,72,80,190000,"2007-02-28","VOKS"
80,80,80,80,10,"2007-03-01","VOKS"
78,81,75,78,65000,"2007-03-02","VOKS"
74,74,74,74,375000,"2007-03-05","VOKS"
74,74,74,74,0,"2007-03-06","VOKS"
74,74,74,74,62500,"2007-03-07","VOKS"
74,74,74,74,5,"2007-03-08","VOKS"
74,74,74,74,5,"2007-03-09","VOKS"
78,78,78,78,5000,"2007-03-12","VOKS"
78,78,78,78,10,"2007-03-13","VOKS"
75,75,74,75,240000,"2007-03-14","VOKS"
73,76,73,73,140000,"2007-03-15","VOKS"
73,73,73,73,5,"2007-03-16","VOKS"
76,76,76,76,7500,"2007-03-20","VOKS"
76,76,76,76,15,"2007-03-21","VOKS"
76,76,76,76,15,"2007-03-22","VOKS"
76,76,76,76,15,"2007-03-23","VOKS"
76,76,76,76,15,"2007-03-26","VOKS"
76,76,76,76,15,"2007-03-27","VOKS"
76,76,76,76,15,"2007-03-28","VOKS"
76,76,76,76,15,"2007-03-29","VOKS"
76,76,76,76,12500,"2007-03-30","VOKS"
76,76,76,76,15,"2007-04-02","VOKS"
76,76,76,76,15,"2007-04-03","VOKS"
76,76,76,76,0,"2007-04-04","VOKS"
76,76,76,76,15,"2007-04-05","VOKS"
76,76,76,76,15,"2007-04-09","VOKS"
76,76,76,76,15,"2007-04-10","VOKS"
75,75,75,75,75000,"2007-04-11","VOKS"
75,75,75,75,10,"2007-04-12","VOKS"
75,75,75,75,15,"2007-04-13","VOKS"
75,75,75,75,15,"2007-04-16","VOKS"
72,72,72,72,25000,"2007-04-17","VOKS"
72,73,72,72,262500,"2007-04-18","VOKS"
71,71,71,71,475000,"2007-04-19","VOKS"
71,72,71,71,187500,"2007-04-20","VOKS"
70,70,70,70,67500,"2007-04-23","VOKS"
71,71,71,71,450000,"2007-04-24","VOKS"
70,72,70,70,550000,"2007-04-25","VOKS"
70,70,70,70,75000,"2007-04-26","VOKS"
71,71,71,71,50000,"2007-04-27","VOKS"
72,72,72,72,25000,"2007-04-30","VOKS"
72,80,72,79,5677500,"2007-05-01","VOKS"
79,79,79,79,10,"2007-05-02","VOKS"
76,76,72,72,687500,"2007-05-03","VOKS"
75,84,74,76,7460000,"2007-05-04","VOKS"
76,102,76,86,138032500,"2007-05-07","VOKS"
90,92,80,80,6672500,"2007-05-08","VOKS"
80,82,78,80,2355000,"2007-05-09","VOKS"
78,80,78,78,612500,"2007-05-10","VOKS"
78,79,78,78,9e+05,"2007-05-11","VOKS"
77,78,77,77,7e+05,"2007-05-14","VOKS"
77,77,77,77,80000,"2007-05-15","VOKS"
79,79,74,79,8e+05,"2007-05-16","VOKS"
77,77,77,77,250000,"2007-05-21","VOKS"
76,80,76,76,837500,"2007-05-22","VOKS"
77,80,76,77,497500,"2007-05-23","VOKS"
79,79,75,75,275000,"2007-05-24","VOKS"
78,79,75,78,575000,"2007-05-25","VOKS"
79,80,79,79,750000,"2007-05-28","VOKS"
81,82,79,81,2225000,"2007-05-29","VOKS"
80,80,77,80,1327500,"2007-05-30","VOKS"
78,78,78,78,1e+06,"2007-05-31","VOKS"
79,80,79,79,660000,"2007-06-04","VOKS"
78,79,78,78,787500,"2007-06-05","VOKS"
77,77,77,77,1100000,"2007-06-06","VOKS"
77,94,77,93,16112500,"2007-06-07","VOKS"
84,88,84,84,1925000,"2007-06-08","VOKS"
94,94,86,86,985000,"2007-06-11","VOKS"
83,83,83,83,90000,"2007-06-12","VOKS"
82,82,81,82,1125000,"2007-06-13","VOKS"
82,88,82,88,2197500,"2007-06-14","VOKS"
86,86,86,86,1267500,"2007-06-15","VOKS"
90,90,86,87,1300000,"2007-06-18","VOKS"
86,90,85,87,2900000,"2007-06-19","VOKS"
85,90,84,85,2525000,"2007-06-20","VOKS"
88,88,86,88,150000,"2007-06-21","VOKS"
85,85,85,85,1e+06,"2007-06-22","VOKS"
85,85,85,85,15,"2007-06-25","VOKS"
87,87,85,87,987500,"2007-06-26","VOKS"
84,87,84,84,9e+05,"2007-06-27","VOKS"
82,88,82,87,3467500,"2007-06-28","VOKS"
82,85,82,85,2397500,"2007-06-29","VOKS"
88,90,85,88,1215000,"2007-07-02","VOKS"
90,107,90,107,19682500,"2007-07-03","VOKS"
112,122,102,112,32925000,"2007-07-04","VOKS"
114,114,108,114,3767500,"2007-07-05","VOKS"
114,120,114,120,4365000,"2007-07-06","VOKS"
120,138,120,136,9437500,"2007-07-09","VOKS"
136,140,130,136,3267500,"2007-07-10","VOKS"
132,136,132,132,4067500,"2007-07-11","VOKS"
134,142,132,134,4215000,"2007-07-12","VOKS"
128,138,128,128,6700000,"2007-07-13","VOKS"
128,130,128,128,1762500,"2007-07-16","VOKS"
136,136,130,136,2342500,"2007-07-17","VOKS"
134,134,132,134,1840000,"2007-07-18","VOKS"
140,142,134,140,7635000,"2007-07-19","VOKS"
140,172,140,172,18465000,"2007-07-20","VOKS"
168,176,168,172,3962500,"2007-07-23","VOKS"
170,180,170,180,6815000,"2007-07-24","VOKS"
180,180,170,178,3667500,"2007-07-25","VOKS"
174,174,174,174,5877500,"2007-07-26","VOKS"
168,172,168,172,2e+05,"2007-07-27","VOKS"
166,170,164,170,4287500,"2007-07-30","VOKS"
170,172,166,172,1470000,"2007-07-31","VOKS"
172,172,172,172,10,"2007-08-01","VOKS"
172,172,172,172,10,"2007-08-02","VOKS"
172,172,172,172,0,"2007-08-03","VOKS"
150,160,146,160,402500,"2007-08-06","VOKS"
146,148,146,146,150000,"2007-08-07","VOKS"
152,152,146,152,2970000,"2007-08-08","VOKS"
154,160,150,154,650000,"2007-08-09","VOKS"
146,146,146,146,250000,"2007-08-10","VOKS"
140,148,140,140,1545000,"2007-08-13","VOKS"
140,140,140,140,107500,"2007-08-14","VOKS"
120,130,120,120,2557500,"2007-08-15","VOKS"
108,108,92,100,12635000,"2007-08-16","VOKS"
110,120,100,116,6082500,"2007-08-20","VOKS"
112,116,106,112,5050000,"2007-08-21","VOKS"
120,130,116,130,1365000,"2007-08-22","VOKS"
134,134,126,130,1175000,"2007-08-23","VOKS"
130,130,130,130,10,"2007-08-24","VOKS"
120,134,120,134,25000,"2007-08-27","VOKS"
134,134,134,134,10,"2007-08-28","VOKS"
134,134,134,134,0,"2007-08-29","VOKS"
134,134,134,134,0,"2007-08-30","VOKS"
126,148,126,148,290000,"2007-08-31","VOKS"
148,148,148,148,0,"2007-09-03","VOKS"
148,148,148,148,0,"2007-09-04","VOKS"
148,148,148,148,10,"2007-09-05","VOKS"
148,148,148,148,10,"2007-09-06","VOKS"
148,148,148,148,10,"2007-09-07","VOKS"
148,148,148,148,0,"2007-09-10","VOKS"
148,148,148,148,10,"2007-09-11","VOKS"
148,148,148,148,0,"2007-09-12","VOKS"
134,136,134,134,87500,"2007-09-13","VOKS"
134,140,134,134,75000,"2007-09-14","VOKS"
134,134,134,134,10,"2007-09-17","VOKS"
134,134,134,134,0,"2007-09-18","VOKS"
134,134,134,134,10,"2007-09-19","VOKS"
134,134,134,134,10,"2007-09-20","VOKS"
134,134,134,134,10,"2007-09-21","VOKS"
134,134,134,134,0,"2007-09-24","VOKS"
134,134,134,134,10,"2007-09-25","VOKS"
134,134,134,134,10,"2007-09-26","VOKS"
134,134,134,134,10,"2007-09-27","VOKS"
134,134,134,134,10,"2007-09-28","VOKS"
134,134,134,134,130000,"2007-10-01","VOKS"
134,134,134,134,0,"2007-10-02","VOKS"
134,134,134,134,0,"2007-10-03","VOKS"
134,134,134,134,10,"2007-10-04","VOKS"
134,134,134,134,10,"2007-10-05","VOKS"
134,134,134,134,10,"2007-10-08","VOKS"
134,134,134,134,10,"2007-10-09","VOKS"
110,130,110,130,180000,"2007-10-10","VOKS"
130,130,130,130,10,"2007-10-11","VOKS"
130,130,130,130,10,"2007-10-17","VOKS"
130,130,130,130,10,"2007-10-18","VOKS"
130,130,130,130,0,"2007-10-19","VOKS"
118,118,114,114,187500,"2007-10-22","VOKS"
114,114,114,114,15,"2007-10-23","VOKS"
110,110,110,110,187500,"2007-10-24","VOKS"
110,110,110,110,22500,"2007-10-25","VOKS"
110,110,110,110,10,"2007-10-26","VOKS"
120,120,100,100,2680000,"2007-10-29","VOKS"
110,112,110,110,6380000,"2007-10-30","VOKS"
110,126,110,120,70000,"2007-10-31","VOKS"
114,118,112,114,1035000,"2007-11-01","VOKS"
114,120,112,114,42500,"2007-11-02","VOKS"
110,110,110,110,510000,"2007-11-05","VOKS"
114,114,114,114,250000,"2007-11-06","VOKS"
120,120,116,120,1237500,"2007-11-07","VOKS"
120,120,120,120,10,"2007-11-08","VOKS"
118,130,118,130,1490000,"2007-11-09","VOKS"
116,116,116,116,50000,"2007-11-12","VOKS"
112,112,112,112,7500,"2007-11-13","VOKS"
120,120,120,120,5e+05,"2007-11-14","VOKS"
120,122,120,120,435000,"2007-11-15","VOKS"
120,120,120,120,0,"2007-11-16","VOKS"
120,120,120,120,10,"2007-11-19","VOKS"
120,120,116,120,1217500,"2007-11-20","VOKS"
120,128,120,128,7500,"2007-11-21","VOKS"
120,120,120,120,1275000,"2007-11-22","VOKS"
120,130,120,130,137500,"2007-11-23","VOKS"
130,130,130,130,0,"2007-11-26","VOKS"
130,130,130,130,25000,"2007-11-27","VOKS"
118,118,118,118,115000,"2007-11-28","VOKS"
118,118,118,118,15,"2007-11-29","VOKS"
118,118,118,118,10,"2007-11-30","VOKS"
118,118,118,118,10,"2007-12-03","VOKS"
118,118,118,118,10,"2007-12-04","VOKS"
118,118,118,118,5,"2007-12-05","VOKS"
118,120,118,118,312500,"2007-12-06","VOKS"
124,124,124,124,150000,"2007-12-07","VOKS"
124,130,124,130,4127500,"2007-12-10","VOKS"
130,130,130,130,15,"2007-12-11","VOKS"
132,134,132,132,82500,"2007-12-12","VOKS"
130,142,130,142,3075000,"2007-12-13","VOKS"
142,142,142,142,0,"2007-12-14","VOKS"
130,130,120,120,1277500,"2007-12-17","VOKS"
120,120,120,120,0,"2007-12-18","VOKS"
130,140,130,140,190000,"2007-12-19","VOKS"
140,140,140,140,0,"2007-12-26","VOKS"
140,160,138,160,1340000,"2007-12-27","VOKS"
160,162,146,162,2450000,"2007-12-28","VOKS"
162,162,162,162,0,"2007-12-31","VOKS"
162,162,162,162,10,"2008-01-02","VOKS"
160,160,156,160,2512500,"2008-01-03","VOKS"
150,150,150,150,35000,"2008-01-04","VOKS"
154,154,152,154,15035000,"2008-01-07","VOKS"
150,150,150,150,125000,"2008-01-08","VOKS"
150,150,150,150,25000,"2008-01-09","VOKS"
152,152,152,152,72500,"2008-01-14","VOKS"
150,150,150,150,167500,"2008-01-15","VOKS"
150,150,150,150,10,"2008-01-16","VOKS"
140,152,140,152,915000,"2008-01-17","VOKS"
152,154,152,152,150000,"2008-01-18","VOKS"
140,144,140,140,362500,"2008-01-21","VOKS"
134,134,130,134,812500,"2008-01-22","VOKS"
140,140,140,140,12500,"2008-01-23","VOKS"
140,140,140,140,5,"2008-01-24","VOKS"
140,140,140,140,10,"2008-01-25","VOKS"
140,140,140,140,0,"2008-01-28","VOKS"
140,140,140,140,15,"2008-01-29","VOKS"
140,140,140,140,0,"2008-01-30","VOKS"
140,140,140,140,0,"2008-01-31","VOKS"
140,140,140,140,0,"2008-02-01","VOKS"
140,140,140,140,0,"2008-02-04","VOKS"
130,130,130,130,250000,"2008-02-05","VOKS"
130,130,130,130,5,"2008-02-06","VOKS"
130,130,130,130,10,"2008-02-11","VOKS"
134,134,134,134,1e+05,"2008-02-12","VOKS"
136,136,136,136,250000,"2008-02-13","VOKS"
136,136,136,136,20000,"2008-02-14","VOKS"
136,136,136,136,0,"2008-02-15","VOKS"
134,134,134,134,5e+05,"2008-02-18","VOKS"
134,134,134,134,15,"2008-02-19","VOKS"
134,134,134,134,15,"2008-02-20","VOKS"
140,150,140,150,827500,"2008-02-21","VOKS"
150,150,150,150,15,"2008-02-22","VOKS"
148,148,148,148,5e+05,"2008-02-25","VOKS"
148,148,148,148,15,"2008-02-26","VOKS"
148,148,148,148,15,"2008-02-27","VOKS"
148,148,148,148,5,"2008-02-28","VOKS"
148,148,148,148,15,"2008-02-29","VOKS"
144,144,144,144,250000,"2008-03-03","VOKS"
142,142,142,142,250000,"2008-03-04","VOKS"
140,142,140,140,625000,"2008-03-05","VOKS"
142,142,140,142,1615000,"2008-03-06","VOKS"
142,142,142,142,5,"2008-03-10","VOKS"
142,142,142,142,5,"2008-03-11","VOKS"
142,142,142,142,5,"2008-03-12","VOKS"
142,142,142,142,15,"2008-03-13","VOKS"
142,142,142,142,0,"2008-03-14","VOKS"
142,142,142,142,0,"2008-03-17","VOKS"
142,142,142,142,0,"2008-03-18","VOKS"
142,142,142,142,0,"2008-03-19","VOKS"
142,142,142,142,0,"2008-03-24","VOKS"
142,142,142,142,0,"2008-03-25","VOKS"
142,142,142,142,0,"2008-03-26","VOKS"
142,142,142,142,0,"2008-03-27","VOKS"
142,142,142,142,10,"2008-03-28","VOKS"
150,150,146,150,2e+06,"2008-03-31","VOKS"
150,150,150,150,0,"2008-04-01","VOKS"
140,140,140,140,882500,"2008-04-02","VOKS"
134,134,134,134,630000,"2008-04-03","VOKS"
134,134,134,134,0,"2008-04-04","VOKS"
134,134,134,134,0,"2008-04-07","VOKS"
134,134,134,134,0,"2008-04-08","VOKS"
134,134,134,134,10,"2008-04-09","VOKS"
134,134,134,134,10,"2008-04-10","VOKS"
134,134,134,134,10,"2008-04-11","VOKS"
134,134,134,134,0,"2008-04-14","VOKS"
134,134,134,134,250000,"2008-04-15","VOKS"
138,138,138,138,5e+05,"2008-04-16","VOKS"
138,138,138,138,5e+05,"2008-04-17","VOKS"
138,138,138,138,0,"2008-04-18","VOKS"
140,140,138,140,550000,"2008-04-21","VOKS"
140,140,140,140,1200000,"2008-04-22","VOKS"
140,140,140,140,10,"2008-04-23","VOKS"
142,142,140,142,2250000,"2008-04-24","VOKS"
144,144,142,144,750000,"2008-04-25","VOKS"
144,144,144,144,15,"2008-04-28","VOKS"
144,144,144,144,0,"2008-04-29","VOKS"
144,144,144,144,0,"2008-04-30","VOKS"
144,144,144,144,0,"2008-05-05","VOKS"
142,142,142,142,2500,"2008-05-06","VOKS"
142,142,142,142,0,"2008-05-07","VOKS"
142,142,142,142,0,"2008-05-08","VOKS"
142,142,142,142,0,"2008-05-09","VOKS"
142,142,142,142,0,"2008-05-12","VOKS"
142,142,142,142,0,"2008-05-13","VOKS"
142,142,142,142,0,"2008-05-14","VOKS"
142,142,142,142,0,"2008-05-15","VOKS"
142,142,142,142,0,"2008-05-16","VOKS"
142,142,142,142,0,"2008-05-21","VOKS"
142,144,138,138,345000,"2008-05-22","VOKS"
138,138,138,138,0,"2008-05-23","VOKS"
138,138,138,138,0,"2008-05-26","VOKS"
138,138,138,138,0,"2008-05-27","VOKS"
138,138,138,138,0,"2008-05-28","VOKS"
138,138,120,120,1800000,"2008-05-29","VOKS"
112,130,112,130,425000,"2008-05-30","VOKS"
116,124,116,124,237500,"2008-06-02","VOKS"
118,120,118,118,175000,"2008-06-03","VOKS"
116,124,114,116,887500,"2008-06-04","VOKS"
118,118,118,118,287500,"2008-06-05","VOKS"
118,118,118,118,10,"2008-06-06","VOKS"
102,106,102,102,1e+06,"2008-06-09","VOKS"
110,116,110,116,1940000,"2008-06-10","VOKS"
116,116,116,116,10,"2008-06-11","VOKS"
110,110,110,110,5000,"2008-06-12","VOKS"
110,110,110,110,25000,"2008-06-13","VOKS"
110,110,110,110,1960000,"2008-06-16","VOKS"
110,110,110,110,1250000,"2008-06-17","VOKS"
112,112,110,112,130000,"2008-06-18","VOKS"
112,112,112,112,250000,"2008-06-19","VOKS"
112,112,112,112,270000,"2008-06-20","VOKS"
112,112,112,112,10000,"2008-06-23","VOKS"
110,112,110,110,1500000,"2008-06-24","VOKS"
110,110,110,110,10,"2008-06-25","VOKS"
110,110,110,110,470000,"2008-06-26","VOKS"
110,110,110,110,10,"2008-06-27","VOKS"
110,110,110,110,10,"2008-06-30","VOKS"
110,110,110,110,10,"2008-07-01","VOKS"
114,134,100,132,10387500,"2008-07-02","VOKS"
130,130,112,118,3350000,"2008-07-03","VOKS"
112,112,110,112,315000,"2008-07-04","VOKS"
110,118,110,118,1002500,"2008-07-07","VOKS"
110,112,108,110,1125000,"2008-07-08","VOKS"
110,116,110,110,517500,"2008-07-09","VOKS"
108,118,108,118,1097500,"2008-07-10","VOKS"
120,120,116,120,7500,"2008-07-11","VOKS"
120,120,120,120,0,"2008-07-14","VOKS"
108,114,108,114,135000,"2008-07-15","VOKS"
108,110,108,108,592500,"2008-07-16","VOKS"
112,112,110,112,1505000,"2008-07-17","VOKS"
108,110,108,108,575000,"2008-07-18","VOKS"
110,110,108,110,3e+05,"2008-07-21","VOKS"
108,108,108,108,990000,"2008-07-22","VOKS"
110,110,110,110,262500,"2008-07-23","VOKS"
104,110,104,110,505000,"2008-07-24","VOKS"
106,106,106,106,350000,"2008-07-25","VOKS"
108,108,108,108,252500,"2008-07-28","VOKS"
108,108,108,108,10,"2008-07-29","VOKS"
106,106,102,106,677500,"2008-07-31","VOKS"
102,102,102,102,12500,"2008-08-01","VOKS"
100,102,100,100,375000,"2008-08-04","VOKS"
100,100,100,100,812500,"2008-08-05","VOKS"
100,100,100,100,1e+06,"2008-08-06","VOKS"
100,100,100,100,1512500,"2008-08-07","VOKS"
100,100,100,100,212500,"2008-08-08","VOKS"
100,100,100,100,10,"2008-08-11","VOKS"
100,100,100,100,22500,"2008-08-12","VOKS"
100,102,100,100,1e+06,"2008-08-13","VOKS"
100,100,100,100,125000,"2008-08-14","VOKS"
100,100,100,100,0,"2008-08-15","VOKS"
100,100,100,100,5,"2008-08-19","VOKS"
96,96,96,96,10000,"2008-08-20","VOKS"
96,96,96,96,0,"2008-08-21","VOKS"
96,96,96,96,0,"2008-08-22","VOKS"
96,96,96,96,0,"2008-08-25","VOKS"
96,96,96,96,10,"2008-08-26","VOKS"
96,96,96,96,0,"2008-08-27","VOKS"
96,96,96,96,0,"2008-08-28","VOKS"
96,96,96,96,250000,"2008-08-29","VOKS"
96,96,96,96,0,"2008-09-01","VOKS"
96,96,96,96,0,"2008-09-02","VOKS"
90,90,90,90,50000,"2008-09-03","VOKS"
90,90,90,90,0,"2008-09-04","VOKS"
90,90,90,90,0,"2008-09-05","VOKS"
90,90,90,90,15,"2008-09-08","VOKS"
90,92,90,90,1087500,"2008-09-09","VOKS"
90,90,90,90,0,"2008-09-10","VOKS"
90,90,90,90,0,"2008-09-11","VOKS"
90,90,90,90,0,"2008-09-12","VOKS"
90,90,90,90,10,"2008-09-15","VOKS"
90,90,90,90,10,"2008-09-16","VOKS"
90,90,90,90,0,"2008-09-17","VOKS"
90,90,90,90,0,"2008-09-18","VOKS"
90,90,90,90,0,"2008-09-19","VOKS"
90,90,90,90,0,"2008-09-22","VOKS"
90,90,90,90,0,"2008-09-23","VOKS"
90,90,90,90,0,"2008-09-24","VOKS"
90,90,90,90,10,"2008-09-25","VOKS"
90,90,90,90,0,"2008-09-26","VOKS"
90,90,90,90,0,"2008-10-06","VOKS"
90,90,90,90,0,"2008-10-07","VOKS"
90,90,90,90,0,"2008-10-08","VOKS"
90,90,90,90,0,"2008-10-09","VOKS"
90,90,90,90,0,"2008-10-10","VOKS"
90,90,90,90,0,"2008-10-13","VOKS"
90,90,90,90,0,"2008-10-14","VOKS"
90,90,90,90,0,"2008-10-15","VOKS"
90,90,90,90,0,"2008-10-16","VOKS"
90,90,90,90,0,"2008-10-17","VOKS"
90,90,90,90,0,"2008-10-20","VOKS"
90,90,90,90,0,"2008-10-21","VOKS"
90,90,90,90,0,"2008-10-22","VOKS"
90,90,90,90,0,"2008-10-23","VOKS"
99,99,99,99,62500,"2008-10-24","VOKS"
104,104,104,104,2500,"2008-10-27","VOKS"
104,104,104,104,0,"2008-10-28","VOKS"
104,104,104,104,15,"2008-10-29","VOKS"
104,104,104,104,15,"2008-10-30","VOKS"
104,104,104,104,0,"2008-10-31","VOKS"
104,104,104,104,15,"2008-11-03","VOKS"
104,104,104,104,15,"2008-11-04","VOKS"
104,104,104,104,15,"2008-11-05","VOKS"
104,104,104,104,15,"2008-11-06","VOKS"
104,104,104,104,15,"2008-11-07","VOKS"
104,104,104,104,15,"2008-11-10","VOKS"
104,104,104,104,15,"2008-11-11","VOKS"
104,104,104,104,0,"2008-11-12","VOKS"
104,104,104,104,0,"2008-11-13","VOKS"
104,104,104,104,0,"2008-11-14","VOKS"
104,104,104,104,0,"2008-11-17","VOKS"
94,94,94,94,25000,"2008-11-18","VOKS"
94,94,94,94,0,"2008-11-19","VOKS"
94,94,94,94,0,"2008-11-20","VOKS"
85,85,85,85,12500,"2008-11-21","VOKS"
80,80,80,80,50000,"2008-11-24","VOKS"
80,80,80,80,15,"2008-11-25","VOKS"
72,72,72,72,25000,"2008-11-26","VOKS"
72,72,72,72,0,"2008-11-27","VOKS"
65,65,65,65,2712500,"2008-11-28","VOKS"
62,65,62,62,775000,"2008-12-01","VOKS"
62,62,62,62,10,"2008-12-02","VOKS"
62,62,62,62,10,"2008-12-03","VOKS"
62,62,62,62,10,"2008-12-04","VOKS"
60,60,60,60,295000,"2008-12-05","VOKS"
60,60,60,60,0,"2008-12-09","VOKS"
60,60,60,60,0,"2008-12-10","VOKS"
60,60,60,60,0,"2008-12-11","VOKS"
60,60,60,60,0,"2008-12-12","VOKS"
56,56,56,56,50000,"2008-12-15","VOKS"
56,56,56,56,0,"2008-12-16","VOKS"
56,56,56,56,0,"2008-12-17","VOKS"
56,56,56,56,0,"2008-12-18","VOKS"
56,56,56,56,0,"2008-12-19","VOKS"
56,56,56,56,0,"2008-12-22","VOKS"
56,56,56,56,5,"2008-12-23","VOKS"
60,60,60,60,87500,"2008-12-24","VOKS"
60,60,60,60,295000,"2008-12-30","VOKS"
60,60,60,60,0,"2008-12-31","VOKS"
60,60,60,60,10,"2009-01-05","VOKS"
60,60,60,60,0,"2009-01-06","VOKS"
60,60,60,60,10,"2009-01-07","VOKS"
60,60,60,60,25000,"2009-01-08","VOKS"
62,62,62,62,37500,"2009-01-09","VOKS"
62,62,62,62,15,"2009-01-12","VOKS"
62,62,62,62,15,"2009-01-13","VOKS"
60,64,60,64,135000,"2009-01-14","VOKS"
64,64,64,64,10,"2009-01-15","VOKS"
64,64,64,64,10,"2009-01-16","VOKS"
64,64,64,64,0,"2009-01-19","VOKS"
64,64,64,64,10,"2009-01-20","VOKS"
64,64,64,64,10,"2009-01-21","VOKS"
64,64,64,64,10,"2009-01-22","VOKS"
64,64,64,64,0,"2009-01-23","VOKS"
64,64,64,64,12500,"2009-01-27","VOKS"
64,64,64,64,10,"2009-01-28","VOKS"
64,64,64,64,15,"2009-01-29","VOKS"
64,64,64,64,10,"2009-01-30","VOKS"
62,62,60,62,225000,"2009-02-02","VOKS"
62,62,62,62,15,"2009-02-03","VOKS"
62,62,62,62,15,"2009-02-04","VOKS"
62,62,62,62,10,"2009-02-05","VOKS"
62,62,62,62,10,"2009-02-06","VOKS"
62,62,62,62,15,"2009-02-09","VOKS"
62,62,62,62,15,"2009-02-10","VOKS"
62,62,62,62,10,"2009-02-11","VOKS"
62,62,62,62,10,"2009-02-12","VOKS"
62,62,62,62,10,"2009-02-13","VOKS"
62,62,62,62,10,"2009-02-16","VOKS"
62,62,62,62,15,"2009-02-17","VOKS"
62,62,62,62,10,"2009-02-18","VOKS"
62,62,62,62,15,"2009-02-19","VOKS"
60,61,60,60,785000,"2009-02-20","VOKS"
60,60,60,60,0,"2009-02-23","VOKS"
60,60,60,60,0,"2009-02-24","VOKS"
60,60,60,60,10,"2009-02-25","VOKS"
60,60,60,60,0,"2009-02-26","VOKS"
60,60,60,60,2250000,"2009-02-27","VOKS"
59,60,59,59,1750000,"2009-03-02","VOKS"
59,59,59,59,1750000,"2009-03-03","VOKS"
59,59,59,59,10,"2009-03-04","VOKS"
60,60,59,60,12812500,"2009-03-05","VOKS"
59,60,59,59,4317500,"2009-03-06","VOKS"
59,59,59,59,0,"2009-03-10","VOKS"
59,59,59,59,15,"2009-03-11","VOKS"
64,64,64,64,180000,"2009-03-12","VOKS"
64,64,64,64,125000,"2009-03-13","VOKS"
64,64,64,64,15,"2009-03-16","VOKS"
64,64,64,64,10,"2009-03-17","VOKS"
64,64,64,64,10,"2009-03-18","VOKS"
64,64,64,64,0,"2009-03-19","VOKS"
64,64,64,64,10,"2009-03-20","VOKS"
64,64,64,64,10,"2009-03-23","VOKS"
64,64,64,64,15,"2009-03-24","VOKS"
64,64,64,64,10,"2009-03-25","VOKS"
64,64,64,64,1280000,"2009-03-27","VOKS"
64,64,64,64,10,"2009-03-30","VOKS"
64,64,64,64,10,"2009-03-31","VOKS"
64,64,64,64,10,"2009-04-01","VOKS"
64,64,64,64,10,"2009-04-02","VOKS"
64,64,64,64,0,"2009-04-03","VOKS"
55,55,55,55,197500,"2009-04-06","VOKS"
55,55,55,55,0,"2009-04-07","VOKS"
55,55,55,55,0,"2009-04-08","VOKS"
55,55,55,55,0,"2009-04-09","VOKS"
55,55,55,55,0,"2009-04-13","VOKS"
55,55,55,55,0,"2009-04-14","VOKS"
55,55,55,55,0,"2009-04-15","VOKS"
55,55,55,55,10,"2009-04-16","VOKS"
55,55,55,55,0,"2009-04-17","VOKS"
55,55,55,55,10,"2009-04-20","VOKS"
55,55,55,55,0,"2009-04-22","VOKS"
55,55,55,55,0,"2009-04-23","VOKS"
55,55,55,55,0,"2009-04-24","VOKS"
55,55,55,55,0,"2009-04-27","VOKS"
55,55,55,55,0,"2009-04-28","VOKS"
55,55,55,55,0,"2009-04-29","VOKS"
55,55,55,55,0,"2009-04-30","VOKS"
55,55,55,55,5,"2009-05-01","VOKS"
55,55,55,55,10,"2009-05-04","VOKS"
55,55,55,55,125000,"2009-05-05","VOKS"
55,55,55,55,125000,"2009-05-06","VOKS"
55,55,55,55,0,"2009-05-07","VOKS"
55,55,55,55,5,"2009-05-08","VOKS"
55,55,55,55,50000,"2009-05-11","VOKS"
55,55,55,55,10,"2009-05-12","VOKS"
55,55,55,55,0,"2009-05-13","VOKS"
57,57,57,57,50000,"2009-05-14","VOKS"
58,58,58,58,2e+05,"2009-05-15","VOKS"
58,58,58,58,15,"2009-05-18","VOKS"
58,58,58,58,15,"2009-05-19","VOKS"
62,62,60,62,37500,"2009-05-20","VOKS"
62,62,62,62,0,"2009-05-21","VOKS"
62,62,62,62,1e+05,"2009-05-22","VOKS"
62,62,62,62,0,"2009-05-25","VOKS"
62,62,62,62,15,"2009-05-26","VOKS"
62,62,62,62,2e+05,"2009-05-27","VOKS"
64,64,64,64,25000,"2009-05-28","VOKS"
66,66,66,66,12500,"2009-05-29","VOKS"
66,66,66,66,0,"2009-06-01","VOKS"
68,68,64,68,2522500,"2009-06-02","VOKS"
70,70,70,70,2500000,"2009-06-03","VOKS"
72,80,72,80,1515000,"2009-06-04","VOKS"
82,82,82,82,2500000,"2009-06-05","VOKS"
83,83,83,83,382500,"2009-06-08","VOKS"
85,90,85,90,1625000,"2009-06-09","VOKS"
91,91,91,91,1250000,"2009-06-10","VOKS"
92,92,92,92,62500,"2009-06-11","VOKS"
92,92,92,92,10,"2009-06-12","VOKS"
90,93,90,90,5250000,"2009-06-15","VOKS"
90,90,90,90,10,"2009-06-16","VOKS"
90,90,90,90,10,"2009-06-17","VOKS"
90,90,90,90,5,"2009-06-18","VOKS"
90,90,90,90,0,"2009-06-19","VOKS"
88,90,88,88,2500000,"2009-06-22","VOKS"
86,86,86,86,1097500,"2009-06-23","VOKS"
86,86,86,86,10,"2009-06-24","VOKS"
86,86,86,86,10,"2009-06-25","VOKS"
86,86,86,86,5,"2009-06-26","VOKS"
86,86,86,86,5,"2009-06-29","VOKS"
88,88,88,88,5e+05,"2009-06-30","VOKS"
88,88,88,88,787500,"2009-07-01","VOKS"
88,88,88,88,0,"2009-07-02","VOKS"
86,88,86,86,3750000,"2009-07-03","VOKS"
86,86,86,86,0,"2009-07-06","VOKS"
86,86,86,86,1250000,"2009-07-07","VOKS"
86,86,86,86,0,"2009-07-08","VOKS"
86,86,86,86,2500000,"2009-07-09","VOKS"
86,86,86,86,0,"2009-07-10","VOKS"
82,86,82,82,6250000,"2009-07-13","VOKS"
82,82,82,82,755000,"2009-07-14","VOKS"
80,80,80,80,82500,"2009-07-15","VOKS"
84,84,82,84,6900000,"2009-07-16","VOKS"
84,84,84,84,6900000,"2009-07-17","VOKS"
84,84,84,84,0,"2009-07-20","VOKS"
84,84,84,84,0,"2009-07-21","VOKS"
84,84,84,84,0,"2009-07-22","VOKS"
84,84,84,84,5,"2009-07-23","VOKS"
84,84,84,84,15,"2009-07-24","VOKS"
82,82,82,82,2500000,"2009-07-27","VOKS"
82,82,82,82,0,"2009-07-28","VOKS"
82,82,82,82,2500000,"2009-07-29","VOKS"
82,82,82,82,15,"2009-07-30","VOKS"
82,82,82,82,15,"2009-07-31","VOKS"
82,82,82,82,5,"2009-08-03","VOKS"
82,82,82,82,5,"2009-08-04","VOKS"
82,82,82,82,5,"2009-08-05","VOKS"
82,82,82,82,2500000,"2009-08-06","VOKS"
82,82,82,82,2500000,"2009-08-07","VOKS"
82,82,82,82,15,"2009-08-10","VOKS"
82,82,82,82,15,"2009-08-11","VOKS"
82,82,82,82,0,"2009-08-12","VOKS"
82,82,82,82,0,"2009-08-13","VOKS"
82,82,82,82,0,"2009-08-14","VOKS"
82,82,82,82,2500000,"2009-08-18","VOKS"
92,92,90,92,250000,"2009-08-19","VOKS"
80,80,80,80,2500000,"2009-08-20","VOKS"
80,80,80,80,10,"2009-08-21","VOKS"
80,80,80,80,0,"2009-08-24","VOKS"
80,80,80,80,0,"2009-08-25","VOKS"
80,80,80,80,0,"2009-08-26","VOKS"
80,80,80,80,0,"2009-08-27","VOKS"
80,80,80,80,0,"2009-08-28","VOKS"
80,80,80,80,0,"2009-08-31","VOKS"
80,80,80,80,10,"2009-09-01","VOKS"
80,80,80,80,2500000,"2009-09-02","VOKS"
80,80,80,80,0,"2009-09-03","VOKS"
80,80,80,80,2500000,"2009-09-04","VOKS"
80,80,80,80,0,"2009-09-07","VOKS"
80,80,80,80,0,"2009-09-08","VOKS"
80,80,80,80,0,"2009-09-09","VOKS"
80,80,80,80,0,"2009-09-10","VOKS"
80,80,80,80,0,"2009-09-11","VOKS"
82,82,82,82,25000,"2009-09-14","VOKS"
82,82,82,82,0,"2009-09-15","VOKS"
82,82,82,82,0,"2009-09-16","VOKS"
82,82,82,82,25000,"2009-09-17","VOKS"
82,82,82,82,25000,"2009-09-24","VOKS"
82,82,82,82,25000,"2009-09-25","VOKS"
82,82,82,82,25000,"2009-09-28","VOKS"
82,82,82,82,0,"2009-09-29","VOKS"
82,82,82,82,25000,"2009-09-30","VOKS"
82,82,82,82,25000,"2009-10-01","VOKS"
82,82,82,82,25000,"2009-10-02","VOKS"
82,82,82,82,25000,"2009-10-05","VOKS"
82,82,82,82,0,"2009-10-06","VOKS"
82,82,82,82,2500000,"2009-10-07","VOKS"
82,82,82,82,10,"2009-10-08","VOKS"
82,82,82,82,0,"2009-10-09","VOKS"
82,82,82,82,0,"2009-10-12","VOKS"
82,82,82,82,0,"2009-10-13","VOKS"
82,82,82,82,0,"2009-10-14","VOKS"
82,82,82,82,10,"2009-10-15","VOKS"
82,82,82,82,10,"2009-10-16","VOKS"
82,82,82,82,2500000,"2009-10-19","VOKS"
82,82,82,82,2500000,"2009-10-20","VOKS"
82,82,82,82,2500000,"2009-10-21","VOKS"
82,82,82,82,2500000,"2009-10-22","VOKS"
82,82,82,82,2500000,"2009-10-23","VOKS"
82,82,82,82,15,"2009-10-26","VOKS"
82,82,82,82,0,"2009-10-27","VOKS"
82,82,82,82,0,"2009-10-28","VOKS"
82,82,82,82,2500000,"2009-10-29","VOKS"
82,82,82,82,0,"2009-10-30","VOKS"
82,82,82,82,0,"2009-11-02","VOKS"
82,82,82,82,15,"2009-11-03","VOKS"
82,82,82,82,2500000,"2009-11-04","VOKS"
82,82,82,82,15,"2009-11-05","VOKS"
82,82,82,82,15,"2009-11-06","VOKS"
82,82,82,82,2500000,"2009-11-09","VOKS"
82,82,82,82,0,"2009-11-10","VOKS"
82,82,82,82,2500000,"2009-11-11","VOKS"
82,82,82,82,2500000,"2009-11-12","VOKS"
82,82,82,82,2500000,"2009-11-13","VOKS"
82,82,82,82,2500000,"2009-11-16","VOKS"
82,82,82,82,2500000,"2009-11-17","VOKS"
82,82,82,82,2500000,"2009-11-18","VOKS"
82,82,82,82,0,"2009-11-19","VOKS"
82,82,82,82,2500000,"2009-11-20","VOKS"
82,82,82,82,15,"2009-11-23","VOKS"
82,82,82,82,2500000,"2009-11-24","VOKS"
82,82,82,82,2500000,"2009-11-25","VOKS"
82,82,82,82,2500000,"2009-11-26","VOKS"
82,82,82,82,2500000,"2009-11-30","VOKS"
82,82,82,82,15,"2009-12-01","VOKS"
82,82,82,82,0,"2009-12-02","VOKS"
82,82,82,82,2500000,"2009-12-03","VOKS"
82,82,82,82,0,"2009-12-04","VOKS"
82,82,82,82,2500000,"2009-12-07","VOKS"
82,82,82,82,0,"2009-12-08","VOKS"
82,82,82,82,2500000,"2009-12-09","VOKS"
82,82,82,82,2500000,"2009-12-10","VOKS"
82,82,82,82,15,"2009-12-11","VOKS"
82,82,82,82,0,"2009-12-14","VOKS"
82,82,82,82,2500000,"2009-12-15","VOKS"
82,82,82,82,2500000,"2009-12-16","VOKS"
82,82,82,82,2500000,"2009-12-17","VOKS"
82,82,82,82,2500000,"2009-12-21","VOKS"
82,82,82,82,2500000,"2009-12-22","VOKS"
82,82,82,82,2500000,"2009-12-23","VOKS"
82,82,82,82,0,"2009-12-28","VOKS"
82,82,82,82,2500000,"2009-12-29","VOKS"
82,82,82,82,15,"2009-12-30","VOKS"
82,82,82,82,2500000,"2010-01-04","VOKS"
82,82,82,82,2500000,"2010-01-05","VOKS"
82,82,82,82,0,"2010-01-06","VOKS"
82,82,82,82,2500000,"2010-01-07","VOKS"
82,82,82,82,2500000,"2010-01-08","VOKS"
82,82,82,82,2500000,"2010-01-11","VOKS"
82,82,82,82,2500000,"2010-01-12","VOKS"
82,82,82,82,0,"2010-01-13","VOKS"
82,82,82,82,15,"2010-01-14","VOKS"
82,82,82,82,2500000,"2010-01-15","VOKS"
82,82,82,82,0,"2010-01-18","VOKS"
82,82,82,82,15,"2010-01-19","VOKS"
82,82,82,82,0,"2010-01-20","VOKS"
82,82,82,82,15,"2010-01-21","VOKS"
82,82,82,82,2500000,"2010-01-22","VOKS"
82,82,82,82,2500000,"2010-01-25","VOKS"
82,82,82,82,0,"2010-01-26","VOKS"
82,82,82,82,2500000,"2010-01-27","VOKS"
82,82,82,82,2500000,"2010-01-28","VOKS"
82,82,82,82,15,"2010-01-29","VOKS"
82,82,82,82,2500000,"2010-02-01","VOKS"
82,82,82,82,2500000,"2010-02-02","VOKS"
82,82,82,82,2500000,"2010-02-03","VOKS"
82,82,82,82,15,"2010-02-04","VOKS"
82,82,82,82,2500000,"2010-02-05","VOKS"
82,82,82,82,2500000,"2010-02-08","VOKS"
82,82,82,82,2500000,"2010-02-09","VOKS"
82,82,82,82,2500000,"2010-02-10","VOKS"
82,82,82,82,2500000,"2010-02-11","VOKS"
82,82,82,82,2500000,"2010-02-12","VOKS"
82,82,82,82,2500000,"2010-02-15","VOKS"
82,82,82,82,2500000,"2010-02-16","VOKS"
82,82,82,82,2500000,"2010-02-17","VOKS"
82,82,82,82,2500000,"2010-02-18","VOKS"
82,82,82,82,2500000,"2010-02-19","VOKS"
82,82,82,82,2500000,"2010-02-22","VOKS"
82,82,82,82,2500000,"2010-02-23","VOKS"
82,82,82,82,2500000,"2010-02-24","VOKS"
82,82,82,82,2500000,"2010-02-25","VOKS"
82,82,82,82,2500000,"2010-03-01","VOKS"
82,82,82,82,2500000,"2010-03-02","VOKS"
82,82,82,82,2500000,"2010-03-03","VOKS"
82,82,82,82,2500000,"2010-03-04","VOKS"
82,82,82,82,2500000,"2010-03-05","VOKS"
82,82,82,82,2500000,"2010-03-08","VOKS"
82,82,82,82,2500000,"2010-03-09","VOKS"
82,82,82,82,2500000,"2010-03-10","VOKS"
82,82,82,82,2500000,"2010-03-11","VOKS"
72,72,72,72,21447500,"2010-03-12","VOKS"
72,72,72,72,21447500,"2010-03-15","VOKS"
72,72,72,72,21447500,"2010-03-17","VOKS"
72,72,72,72,21447500,"2010-03-18","VOKS"
72,72,72,72,21447500,"2010-03-19","VOKS"
72,72,72,72,21447500,"2010-03-22","VOKS"
72,72,72,72,21447500,"2010-03-23","VOKS"
72,72,72,72,21447500,"2010-03-24","VOKS"
72,72,72,72,21447500,"2010-03-25","VOKS"
72,72,72,72,21447500,"2010-03-26","VOKS"
72,72,72,72,21447500,"2010-03-29","VOKS"
64,69,63,64,107500,"2010-03-30","VOKS"
80,80,80,80,2500,"2010-03-31","VOKS"
90,90,90,90,2500,"2010-04-01","VOKS"
80,80,80,80,50000,"2010-04-05","VOKS"
80,80,80,80,25000,"2010-04-06","VOKS"
80,80,80,80,25000,"2010-04-07","VOKS"
80,80,80,80,25000,"2010-04-08","VOKS"
80,80,80,80,25000,"2010-04-09","VOKS"
80,80,80,80,25000,"2010-04-12","VOKS"
80,80,80,80,25000,"2010-04-13","VOKS"
80,80,80,80,25000,"2010-04-14","VOKS"
80,80,80,80,25000,"2010-04-15","VOKS"
80,80,80,80,25000,"2010-04-16","VOKS"
80,80,80,80,25000,"2010-04-19","VOKS"
80,80,80,80,25000,"2010-04-20","VOKS"
80,80,80,80,25000,"2010-04-21","VOKS"
80,80,80,80,25000,"2010-04-22","VOKS"
80,80,80,80,25000,"2010-04-23","VOKS"
80,80,80,80,25000,"2010-04-26","VOKS"
80,80,80,80,25000,"2010-04-27","VOKS"
80,80,80,80,25000,"2010-04-28","VOKS"
80,80,80,80,25000,"2010-04-29","VOKS"
80,80,80,80,25000,"2010-04-30","VOKS"
80,80,80,80,25000,"2010-05-03","VOKS"
80,80,80,80,25000,"2010-05-04","VOKS"
80,80,80,80,25000,"2010-05-05","VOKS"
80,80,80,80,25000,"2010-05-06","VOKS"
80,80,80,80,25000,"2010-05-07","VOKS"
80,80,80,80,0,"2010-05-10","VOKS"
80,80,80,80,25000,"2010-05-11","VOKS"
80,80,80,80,25000,"2010-05-12","VOKS"
80,80,80,80,25000,"2010-05-14","VOKS"
80,80,80,80,25000,"2010-05-17","VOKS"
80,80,80,80,25000,"2010-05-18","VOKS"
80,80,80,80,25000,"2010-05-19","VOKS"
80,80,80,80,25000,"2010-05-20","VOKS"
80,80,80,80,25000,"2010-05-21","VOKS"
80,80,80,80,25000,"2010-05-24","VOKS"
80,80,80,80,25000,"2010-05-25","VOKS"
80,80,80,80,25000,"2010-05-26","VOKS"
80,80,80,80,25000,"2010-05-27","VOKS"
80,80,80,80,25000,"2010-05-31","VOKS"
80,80,80,80,25000,"2010-06-01","VOKS"
80,80,80,80,25000,"2010-06-02","VOKS"
80,80,80,80,25000,"2010-06-03","VOKS"
80,80,80,80,25000,"2010-06-04","VOKS"
80,80,80,80,25000,"2010-06-07","VOKS"
80,80,80,80,25000,"2010-06-08","VOKS"
80,80,80,80,25000,"2010-06-09","VOKS"
80,80,80,80,25000,"2010-06-10","VOKS"
80,80,80,80,25000,"2010-06-11","VOKS"
80,80,80,80,25000,"2010-06-14","VOKS"
80,80,80,80,25000,"2010-06-15","VOKS"
80,80,80,80,25000,"2010-06-16","VOKS"
80,80,80,80,25000,"2010-06-17","VOKS"
80,80,80,80,25000,"2010-06-18","VOKS"
80,80,80,80,25000,"2010-06-21","VOKS"
80,80,80,80,25000,"2010-06-22","VOKS"
80,80,80,80,25000,"2010-06-23","VOKS"
80,80,80,80,25000,"2010-06-24","VOKS"
80,80,80,80,25000,"2010-06-25","VOKS"
80,80,80,80,25000,"2010-06-28","VOKS"
80,80,80,80,25000,"2010-06-29","VOKS"
80,80,80,80,25000,"2010-06-30","VOKS"
80,80,80,80,25000,"2010-07-01","VOKS"
80,80,80,80,25000,"2010-07-02","VOKS"
80,80,80,80,25000,"2010-07-05","VOKS"
80,80,80,80,25000,"2010-07-06","VOKS"
80,80,80,80,25000,"2010-07-07","VOKS"
80,80,80,80,25000,"2010-07-08","VOKS"
80,80,80,80,25000,"2010-07-09","VOKS"
80,80,80,80,0,"2010-07-12","VOKS"
80,80,80,80,25000,"2010-07-13","VOKS"
80,80,80,80,25000,"2010-07-14","VOKS"
80,80,80,80,42500,"2010-07-15","VOKS"
80,80,80,80,42500,"2010-07-16","VOKS"
80,80,80,80,42500,"2010-07-19","VOKS"
80,80,80,80,42500,"2010-07-20","VOKS"
80,80,80,80,42500,"2010-07-21","VOKS"
80,80,80,80,42500,"2010-07-22","VOKS"
80,80,80,80,42500,"2010-07-23","VOKS"
80,80,80,80,42500,"2010-07-26","VOKS"
80,80,80,80,42500,"2010-07-27","VOKS"
80,80,80,80,42500,"2010-07-28","VOKS"
80,80,80,80,42500,"2010-07-29","VOKS"
80,80,80,80,42500,"2010-07-30","VOKS"
80,80,80,80,42500,"2010-08-02","VOKS"
80,80,80,80,42500,"2010-08-03","VOKS"
80,80,80,80,42500,"2010-08-04","VOKS"
80,80,80,80,150000,"2010-08-05","VOKS"
80,80,80,80,150000,"2010-08-06","VOKS"
80,80,80,80,150000,"2010-08-09","VOKS"
80,80,80,80,150000,"2010-08-10","VOKS"
80,80,80,80,150000,"2010-08-11","VOKS"
80,80,80,80,150000,"2010-08-12","VOKS"
80,80,80,80,150000,"2010-08-13","VOKS"
80,80,80,80,150000,"2010-08-16","VOKS"
80,80,80,80,150000,"2010-08-18","VOKS"
80,80,80,80,150000,"2010-08-19","VOKS"
80,80,80,80,150000,"2010-08-20","VOKS"
80,80,80,80,150000,"2010-08-23","VOKS"
80,80,80,80,150000,"2010-08-24","VOKS"
80,80,80,80,150000,"2010-08-25","VOKS"
80,80,80,80,150000,"2010-08-26","VOKS"
80,80,80,80,150000,"2010-08-27","VOKS"
80,80,80,80,150000,"2010-08-30","VOKS"
80,80,80,80,150000,"2010-08-31","VOKS"
80,80,80,80,150000,"2010-09-01","VOKS"
80,80,80,80,150000,"2010-09-02","VOKS"
80,80,80,80,150000,"2010-09-03","VOKS"
80,80,80,80,150000,"2010-09-06","VOKS"
80,80,80,80,150000,"2010-09-07","VOKS"
80,80,80,80,0,"2010-09-15","VOKS"
80,80,80,80,150000,"2010-09-16","VOKS"
80,80,80,80,150000,"2010-09-17","VOKS"
80,80,80,80,150000,"2010-09-20","VOKS"
80,80,80,80,150000,"2010-09-21","VOKS"
80,80,80,80,150000,"2010-09-22","VOKS"
80,80,80,80,150000,"2010-09-23","VOKS"
80,80,80,80,150000,"2010-09-24","VOKS"
80,80,80,80,150000,"2010-09-27","VOKS"
80,80,80,80,12500,"2010-09-28","VOKS"
80,80,80,80,12500,"2010-09-29","VOKS"
80,80,80,80,12500,"2010-09-30","VOKS"
80,80,80,80,12500,"2010-10-01","VOKS"
80,80,80,80,12500,"2010-10-04","VOKS"
80,80,80,80,12500,"2010-10-05","VOKS"
80,80,80,80,12500,"2010-10-06","VOKS"
80,80,80,80,12500,"2010-10-07","VOKS"
80,80,80,80,12500,"2010-10-08","VOKS"
80,80,80,80,12500,"2010-10-11","VOKS"
80,80,80,80,12500,"2010-10-12","VOKS"
80,80,80,80,12500,"2010-10-13","VOKS"
80,80,80,80,12500,"2010-10-14","VOKS"
80,80,80,80,12500,"2010-10-15","VOKS"
80,80,80,80,12500,"2010-10-18","VOKS"
80,80,80,80,12500,"2010-10-19","VOKS"
80,80,80,80,12500,"2010-10-20","VOKS"
80,80,80,80,1800000,"2010-10-21","VOKS"
80,80,80,80,1800000,"2010-10-22","VOKS"
80,80,80,80,1800000,"2010-10-25","VOKS"
92,99,82,92,2927500,"2010-10-26","VOKS"
108,108,93,108,5250000,"2010-10-27","VOKS"
100,114,100,100,2380000,"2010-10-28","VOKS"
98,98,84,98,432500,"2010-10-29","VOKS"
98,98,98,98,432500,"2010-11-01","VOKS"
88,88,88,88,1425000,"2010-11-02","VOKS"
92,94,88,92,607500,"2010-11-03","VOKS"
96,96,96,96,2500,"2010-11-04","VOKS"
89,97,89,89,977500,"2010-11-05","VOKS"
89,91,88,89,1162500,"2010-11-08","VOKS"
90,90,90,90,175000,"2010-11-09","VOKS"
90,96,90,90,1600000,"2010-11-10","VOKS"
90,90,90,90,310000,"2010-11-11","VOKS"
90,90,90,90,125000,"2010-11-12","VOKS"
88,91,88,88,82500,"2010-11-15","VOKS"
90,90,90,90,40000,"2010-11-16","VOKS"
91,91,91,91,17500,"2010-11-18","VOKS"
91,91,91,91,17500,"2010-11-19","VOKS"
91,91,91,91,17500,"2010-11-22","VOKS"
88,88,88,88,32500,"2010-11-23","VOKS"
88,88,88,88,50000,"2010-11-24","VOKS"
88,88,88,88,50000,"2010-11-25","VOKS"
88,88,88,88,50000,"2010-11-26","VOKS"
88,88,88,88,50000,"2010-11-29","VOKS"
88,88,88,88,50000,"2010-11-30","VOKS"
88,88,88,88,50000,"2010-12-01","VOKS"
88,88,88,88,427500,"2010-12-02","VOKS"
88,88,88,88,427500,"2010-12-03","VOKS"
88,88,88,88,427500,"2010-12-06","VOKS"
88,88,88,88,427500,"2010-12-08","VOKS"
88,88,88,88,427500,"2010-12-09","VOKS"
88,88,88,88,427500,"2010-12-10","VOKS"
88,88,88,88,427500,"2010-12-13","VOKS"
88,88,88,88,427500,"2010-12-14","VOKS"
88,88,88,88,427500,"2010-12-15","VOKS"
88,88,88,88,427500,"2010-12-16","VOKS"
88,88,88,88,427500,"2010-12-17","VOKS"
96,96,96,96,30000,"2010-12-20","VOKS"
95,95,95,95,5000,"2010-12-21","VOKS"
90,96,90,90,92500,"2010-12-22","VOKS"
90,90,90,90,92500,"2010-12-23","VOKS"
90,90,90,90,2500,"2010-12-27","VOKS"
90,90,90,90,2500,"2010-12-28","VOKS"
90,90,90,90,2500,"2010-12-29","VOKS"
90,90,90,90,2500,"2010-12-30","VOKS"
90,90,90,90,2500,"2011-01-03","VOKS"
90,98,89,90,625000,"2011-01-04","VOKS"
90,90,90,90,625000,"2011-01-05","VOKS"
90,91,90,90,257500,"2011-01-06","VOKS"
90,90,90,90,257500,"2011-01-07","VOKS"
90,90,90,90,257500,"2011-01-10","VOKS"
90,90,90,90,257500,"2011-01-11","VOKS"
90,90,90,90,257500,"2011-01-12","VOKS"
90,90,90,90,257500,"2011-01-13","VOKS"
90,90,90,90,257500,"2011-01-14","VOKS"
90,90,90,90,257500,"2011-01-17","VOKS"
90,90,90,90,257500,"2011-01-18","VOKS"
90,90,90,90,257500,"2011-01-19","VOKS"
90,90,90,90,257500,"2011-01-20","VOKS"
90,90,90,90,257500,"2011-01-21","VOKS"
90,90,90,90,257500,"2011-01-24","VOKS"
90,90,90,90,257500,"2011-01-25","VOKS"
90,90,90,90,112500,"2011-01-26","VOKS"
90,90,90,90,125000,"2011-01-27","VOKS"
90,90,90,90,250000,"2011-01-28","VOKS"
90,90,90,90,250000,"2011-01-31","VOKS"
90,90,90,90,5e+05,"2011-02-01","VOKS"
90,90,90,90,5e+05,"2011-02-02","VOKS"
90,90,90,90,5e+05,"2011-02-04","VOKS"
90,90,90,90,3525000,"2011-02-07","VOKS"
88,89,86,88,2517500,"2011-02-08","VOKS"
88,88,88,88,2517500,"2011-02-09","VOKS"
90,90,90,90,5387500,"2011-02-10","VOKS"
90,90,90,90,250000,"2011-02-11","VOKS"
90,90,90,90,250000,"2011-02-14","VOKS"
90,90,90,90,250000,"2011-02-16","VOKS"
90,90,90,90,250000,"2011-02-17","VOKS"
90,90,90,90,250000,"2011-02-18","VOKS"
88,88,86,88,3750000,"2011-02-21","VOKS"
88,88,88,88,1075000,"2011-02-22","VOKS"
90,90,90,90,1792500,"2011-02-23","VOKS"
90,90,82,90,2025000,"2011-02-24","VOKS"
90,90,90,90,2500000,"2011-02-25","VOKS"
90,90,90,90,37500,"2011-02-28","VOKS"
82,82,82,82,50000,"2011-03-01","VOKS"
82,82,82,82,50000,"2011-03-02","VOKS"
90,90,89,90,2770000,"2011-03-03","VOKS"
90,90,90,90,2770000,"2011-03-04","VOKS"
90,90,90,90,2500000,"2011-03-07","VOKS"
90,90,90,90,2500000,"2011-03-08","VOKS"
90,90,90,90,2500000,"2011-03-09","VOKS"
90,90,90,90,275000,"2011-03-10","VOKS"
94,94,94,94,125000,"2011-03-11","VOKS"
94,94,94,94,125000,"2011-03-14","VOKS"
94,94,94,94,125000,"2011-03-15","VOKS"
87,87,86,87,1e+07,"2011-03-16","VOKS"
88,88,88,88,5e+06,"2011-03-17","VOKS"
88,88,88,88,5e+06,"2011-03-18","VOKS"
88,88,88,88,5197500,"2011-03-21","VOKS"
88,94,88,88,5607500,"2011-03-22","VOKS"
88,88,88,88,2500000,"2011-03-23","VOKS"
90,90,90,90,5e+06,"2011-03-24","VOKS"
90,90,90,90,5e+06,"2011-03-25","VOKS"
90,90,90,90,5e+06,"2011-03-28","VOKS"
92,95,92,92,9095000,"2011-03-29","VOKS"
92,94,92,92,2625000,"2011-03-30","VOKS"
95,95,93,95,2850000,"2011-03-31","VOKS"
104,104,95,104,1467500,"2011-04-01","VOKS"
110,110,104,110,232500,"2011-04-04","VOKS"
110,110,106,110,665000,"2011-04-05","VOKS"
118,124,114,118,1435000,"2011-04-06","VOKS"
122,122,100,122,8540000,"2011-04-07","VOKS"
120,120,114,120,8780000,"2011-04-08","VOKS"
120,120,120,120,1250000,"2011-04-11","VOKS"
120,120,120,120,55000,"2011-04-12","VOKS"
120,120,118,120,425000,"2011-04-13","VOKS"
112,116,112,112,7520000,"2011-04-14","VOKS"
116,116,112,116,32500,"2011-04-15","VOKS"
112,116,112,112,35000,"2011-04-18","VOKS"
110,112,110,110,3750000,"2011-04-19","VOKS"
110,110,110,110,5e+06,"2011-04-20","VOKS"
116,116,110,116,10000,"2011-04-21","VOKS"
120,124,116,120,2780000,"2011-04-25","VOKS"
118,118,118,118,227500,"2011-04-26","VOKS"
120,120,118,120,1560000,"2011-04-27","VOKS"
116,116,116,116,250000,"2011-04-28","VOKS"
116,116,116,116,250000,"2011-04-29","VOKS"
116,116,116,116,365000,"2011-05-02","VOKS"
124,124,120,124,1290000,"2011-05-03","VOKS"
120,124,120,120,252500,"2011-05-04","VOKS"
120,120,120,120,252500,"2011-05-05","VOKS"
118,118,118,118,10000,"2011-05-06","VOKS"
128,132,124,128,2590000,"2011-05-09","VOKS"
126,130,126,126,677500,"2011-05-10","VOKS"
128,128,122,128,17500,"2011-05-11","VOKS"
120,120,120,120,25000,"2011-05-12","VOKS"
120,120,120,120,25000,"2011-05-13","VOKS"
120,120,120,120,522500,"2011-05-16","VOKS"
122,122,122,122,105000,"2011-05-18","VOKS"
120,122,120,120,520000,"2011-05-19","VOKS"
120,120,120,120,5000,"2011-05-20","VOKS"
120,120,120,120,750000,"2011-05-23","VOKS"
120,120,120,120,750000,"2011-05-24","VOKS"
120,120,120,120,25000,"2011-05-25","VOKS"
114,120,114,114,4002500,"2011-05-26","VOKS"
120,122,112,120,6377500,"2011-05-27","VOKS"
120,120,120,120,40000,"2011-05-30","VOKS"
118,120,118,118,1900000,"2011-05-31","VOKS"
118,118,118,118,1900000,"2011-06-01","VOKS"
116,120,100,116,1267500,"2011-06-03","VOKS"
116,116,116,116,25000,"2011-06-06","VOKS"
118,120,116,118,35000,"2011-06-07","VOKS"
116,116,116,116,1250000,"2011-06-08","VOKS"
118,120,116,118,87500,"2011-06-09","VOKS"
114,118,114,114,262500,"2011-06-10","VOKS"
110,110,110,110,62500,"2011-06-13","VOKS"
110,110,110,110,62500,"2011-06-14","VOKS"
114,114,112,114,2500000,"2011-06-15","VOKS"
118,118,94,118,30000,"2011-06-16","VOKS"
114,114,98,114,2502500,"2011-06-17","VOKS"
118,118,112,118,142500,"2011-06-20","VOKS"
118,118,118,118,142500,"2011-06-21","VOKS"
118,120,118,118,37500,"2011-06-22","VOKS"
114,114,114,114,12500,"2011-06-23","VOKS"
116,116,116,116,1275000,"2011-06-24","VOKS"
114,114,114,114,50000,"2011-06-27","VOKS"
120,120,120,120,50000,"2011-06-28","VOKS"
120,120,120,120,1e+05,"2011-06-30","VOKS"
120,120,120,120,12500,"2011-07-01","VOKS"
120,120,120,120,0,"2011-07-04","VOKS"
120,120,120,120,1250000,"2011-07-05","VOKS"
120,122,120,120,687500,"2011-07-06","VOKS"
120,120,120,120,687500,"2011-07-07","VOKS"
120,120,120,120,1250000,"2011-07-08","VOKS"
122,122,122,122,50000,"2011-07-11","VOKS"
120,124,120,120,270000,"2011-07-12","VOKS"
120,120,120,120,1250000,"2011-07-13","VOKS"
120,120,120,120,1250000,"2011-07-14","VOKS"
120,120,120,120,1e+05,"2011-07-15","VOKS"
120,120,120,120,1250000,"2011-07-18","VOKS"
120,120,120,120,1250000,"2011-07-19","VOKS"
120,120,120,120,1250000,"2011-07-20","VOKS"
122,122,122,122,5000,"2011-07-21","VOKS"
120,120,100,120,2502500,"2011-07-22","VOKS"
120,120,120,120,2502500,"2011-07-25","VOKS"
122,124,122,122,312500,"2011-07-26","VOKS"
120,122,120,120,1600000,"2011-07-27","VOKS"
120,120,120,120,1600000,"2011-07-28","VOKS"
130,132,130,130,217500,"2011-07-29","VOKS"
130,132,130,130,65000,"2011-08-01","VOKS"
130,132,130,130,1950000,"2011-08-02","VOKS"
130,130,130,130,1950000,"2011-08-03","VOKS"
130,130,130,130,1950000,"2011-08-04","VOKS"
120,120,118,120,3e+05,"2011-08-05","VOKS"
120,120,120,120,250000,"2011-08-08","VOKS"
120,120,120,120,250000,"2011-08-09","VOKS"
120,132,120,120,1007500,"2011-08-10","VOKS"
120,120,120,120,1007500,"2011-08-11","VOKS"
126,126,122,126,150000,"2011-08-12","VOKS"
130,148,128,130,672500,"2011-08-15","VOKS"
130,132,128,130,7e+05,"2011-08-16","VOKS"
130,132,130,130,85000,"2011-08-18","VOKS"
132,132,132,132,3e+05,"2011-08-19","VOKS"
132,132,132,132,3e+05,"2011-08-22","VOKS"
134,134,134,134,250000,"2011-08-23","VOKS"
140,140,134,140,52500,"2011-08-24","VOKS"
156,174,156,156,555000,"2011-08-25","VOKS"
148,150,148,148,250000,"2011-08-26","VOKS"
148,148,148,148,0,"2011-09-05","VOKS"
148,148,148,148,5000,"2011-09-06","VOKS"
150,150,150,150,50000,"2011-09-07","VOKS"
140,140,140,140,250000,"2011-09-08","VOKS"
150,150,150,150,1e+05,"2011-09-09","VOKS"
150,150,150,150,1e+05,"2011-09-12","VOKS"
150,150,150,150,17500,"2011-09-13","VOKS"
150,150,150,150,25000,"2011-09-14","VOKS"
150,150,150,150,287500,"2011-09-15","VOKS"
150,150,150,150,250000,"2011-09-16","VOKS"
150,150,150,150,82500,"2011-09-19","VOKS"
150,150,150,150,82500,"2011-09-20","VOKS"
150,150,150,150,42500,"2011-09-21","VOKS"
150,150,150,150,42500,"2011-09-22","VOKS"
150,150,150,150,42500,"2011-09-23","VOKS"
150,150,150,150,42500,"2011-09-26","VOKS"
150,150,148,150,275000,"2011-09-27","VOKS"
150,150,150,150,275000,"2011-09-28","VOKS"
150,150,150,150,10000,"2011-09-29","VOKS"
150,150,150,150,10000,"2011-09-30","VOKS"
150,150,150,150,10000,"2011-10-03","VOKS"
150,150,150,150,10000,"2011-10-04","VOKS"
150,150,150,150,10000,"2011-10-05","VOKS"
150,150,150,150,10000,"2011-10-06","VOKS"
150,150,150,150,10000,"2011-10-07","VOKS"
150,150,150,150,10000,"2011-10-10","VOKS"
150,150,150,150,10000,"2011-10-11","VOKS"
114,118,114,114,10000,"2011-10-12","VOKS"
142,142,142,142,127500,"2011-10-13","VOKS"
144,144,144,144,212500,"2011-10-14","VOKS"
140,140,140,140,105000,"2011-10-17","VOKS"
140,140,140,140,105000,"2011-10-18","VOKS"
140,140,140,140,105000,"2011-10-19","VOKS"
140,140,140,140,105000,"2011-10-20","VOKS"
140,140,140,140,105000,"2011-10-21","VOKS"
140,140,140,140,105000,"2011-10-24","VOKS"
140,140,140,140,105000,"2011-10-25","VOKS"
140,140,140,140,105000,"2011-10-26","VOKS"
140,140,140,140,105000,"2011-10-27","VOKS"
140,140,140,140,105000,"2011-10-28","VOKS"
142,142,142,142,2500,"2011-10-31","VOKS"
142,142,142,142,2500,"2011-11-01","VOKS"
142,142,142,142,2500,"2011-11-02","VOKS"
142,142,142,142,2500,"2011-11-03","VOKS"
142,142,142,142,2500,"2011-11-04","VOKS"
142,142,142,142,2500,"2011-11-07","VOKS"
142,142,142,142,2500,"2011-11-08","VOKS"
140,140,140,140,250000,"2011-11-09","VOKS"
140,140,140,140,250000,"2011-11-10","VOKS"
140,140,140,140,250000,"2011-11-11","VOKS"
140,140,140,140,250000,"2011-11-14","VOKS"
140,140,140,140,250000,"2011-11-15","VOKS"
140,140,140,140,250000,"2011-11-16","VOKS"
140,140,140,140,250000,"2011-11-17","VOKS"
140,140,140,140,12500,"2011-11-18","VOKS"
120,130,120,120,250000,"2011-11-21","VOKS"
120,120,120,120,250000,"2011-11-22","VOKS"
136,140,136,136,50000,"2011-11-23","VOKS"
136,136,136,136,25000,"2011-11-24","VOKS"
136,136,136,136,25000,"2011-11-25","VOKS"
136,136,136,136,25000,"2011-11-28","VOKS"
136,136,136,136,25000,"2011-11-29","VOKS"
136,136,136,136,25000,"2011-11-30","VOKS"
136,136,136,136,0,"2011-12-01","VOKS"
136,136,136,136,25000,"2011-12-02","VOKS"
136,136,136,136,25000,"2011-12-05","VOKS"
134,134,134,134,25000,"2011-12-06","VOKS"
136,138,136,136,25000,"2011-12-07","VOKS"
136,136,136,136,75000,"2011-12-08","VOKS"
136,136,136,136,12500,"2011-12-09","VOKS"
140,140,140,140,5e+05,"2011-12-12","VOKS"
140,140,140,140,5e+05,"2011-12-13","VOKS"
140,140,140,140,5e+05,"2011-12-14","VOKS"
130,130,130,130,375000,"2011-12-15","VOKS"
136,138,122,136,187500,"2011-12-16","VOKS"
136,136,136,136,187500,"2011-12-19","VOKS"
132,134,132,132,50000,"2011-12-20","VOKS"
132,132,132,132,50000,"2011-12-21","VOKS"
132,132,132,132,50000,"2011-12-22","VOKS"
132,132,132,132,50000,"2011-12-23","VOKS"
132,132,132,132,50000,"2011-12-27","VOKS"
132,132,132,132,50000,"2011-12-28","VOKS"
132,132,132,132,50000,"2011-12-29","VOKS"
164,164,140,164,162500,"2011-12-30","VOKS"
164,164,164,164,162500,"2012-01-02","VOKS"
136,142,132,136,325000,"2012-01-03","VOKS"
140,140,140,140,250000,"2012-01-04","VOKS"
140,140,140,140,2500,"2012-01-05","VOKS"
140,140,140,140,250000,"2012-01-06","VOKS"
140,140,140,140,1250000,"2012-01-09","VOKS"
140,140,140,140,2500000,"2012-01-10","VOKS"
140,140,140,140,3765000,"2012-01-11","VOKS"
140,140,140,140,5e+06,"2012-01-12","VOKS"
160,170,130,160,0,"2012-01-13","VOKS"
160,160,130,160,1250000,"2012-01-16","VOKS"
200,200,200,200,1187500,"2012-01-17","VOKS"
246,250,230,246,5952500,"2012-01-18","VOKS"
266,276,260,266,4345000,"2012-01-19","VOKS"
300,300,284,300,4075000,"2012-01-20","VOKS"
290,310,290,290,157500,"2012-01-24","VOKS"
270,280,260,270,92500,"2012-01-25","VOKS"
248,260,248,248,10000,"2012-01-26","VOKS"
270,270,270,270,15000,"2012-01-27","VOKS"
280,290,270,280,170000,"2012-01-30","VOKS"
270,280,270,270,922500,"2012-01-31","VOKS"
264,314,260,264,1672500,"2012-02-01","VOKS"
244,268,240,244,1225000,"2012-02-02","VOKS"
230,244,230,230,882500,"2012-02-03","VOKS"
226,238,226,226,702500,"2012-02-06","VOKS"
198,238,198,198,1065000,"2012-02-07","VOKS"
192,200,192,192,127500,"2012-02-08","VOKS"
192,192,190,192,530000,"2012-02-09","VOKS"
186,190,186,186,302500,"2012-02-10","VOKS"
186,186,186,186,302500,"2012-02-13","VOKS"
186,186,186,186,302500,"2012-02-14","VOKS"
186,186,186,186,302500,"2012-02-15","VOKS"
182,182,182,182,2500,"2012-02-16","VOKS"
182,182,182,182,2500,"2012-02-17","VOKS"
182,182,182,182,2500,"2012-02-20","VOKS"
182,182,182,182,2500,"2012-02-21","VOKS"
182,182,182,182,2500,"2012-02-22","VOKS"
182,182,182,182,2500,"2012-02-23","VOKS"
182,182,182,182,2500,"2012-02-24","VOKS"
182,182,182,182,25000,"2012-02-27","VOKS"
182,182,182,182,25000,"2012-02-28","VOKS"
190,190,190,190,25000,"2012-02-29","VOKS"
190,190,190,190,25000,"2012-03-01","VOKS"
208,236,200,208,185000,"2012-03-02","VOKS"
206,206,202,206,7500,"2012-03-05","VOKS"
200,206,200,200,232500,"2012-03-06","VOKS"
202,202,202,202,5000,"2012-03-07","VOKS"
202,218,202,202,32500,"2012-03-08","VOKS"
202,202,202,202,10,"2012-03-09","VOKS"
236,236,216,236,77500,"2012-03-12","VOKS"
250,270,220,250,1117500,"2012-03-13","VOKS"
270,280,260,270,310000,"2012-03-14","VOKS"
310,330,280,310,1935000,"2012-03-15","VOKS"
270,310,270,270,1385000,"2012-03-16","VOKS"
280,280,280,280,30000,"2012-03-19","VOKS"
270,270,270,270,7500,"2012-03-20","VOKS"
270,270,270,270,7500,"2012-03-21","VOKS"
240,250,240,240,605000,"2012-03-22","VOKS"
240,240,240,240,605000,"2012-03-26","VOKS"
236,236,236,236,12500,"2012-03-27","VOKS"
240,240,240,240,12500,"2012-03-28","VOKS"
240,240,240,240,12500,"2012-03-29","VOKS"
266,300,242,266,1345000,"2012-03-30","VOKS"
264,270,256,264,1035000,"2012-04-02","VOKS"
264,264,264,264,0,"2012-04-03","VOKS"
250,258,250,250,75000,"2012-04-04","VOKS"
250,250,250,250,217500,"2012-04-05","VOKS"
252,254,250,252,40000,"2012-04-09","VOKS"
248,270,246,248,1120000,"2012-04-10","VOKS"
252,256,244,252,202500,"2012-04-11","VOKS"
248,278,248,248,1127500,"2012-04-12","VOKS"
252,258,252,252,10000,"2012-04-13","VOKS"
254,260,252,254,152500,"2012-04-16","VOKS"
258,270,258,258,1055000,"2012-04-17","VOKS"
258,268,254,258,120000,"2012-04-18","VOKS"
260,274,260,260,410000,"2012-04-19","VOKS"
260,260,260,260,707500,"2012-04-20","VOKS"
250,256,250,250,50000,"2012-04-23","VOKS"
252,256,250,252,37500,"2012-04-24","VOKS"
252,256,250,252,52500,"2012-04-25","VOKS"
248,258,248,248,142500,"2012-04-26","VOKS"
250,256,250,250,85000,"2012-04-27","VOKS"
250,258,242,250,152500,"2012-04-30","VOKS"
252,260,244,252,280000,"2012-05-01","VOKS"
252,260,244,252,15,"2012-05-02","VOKS"
264,290,256,264,2912500,"2012-05-03","VOKS"
260,276,256,260,1130000,"2012-05-04","VOKS"
266,272,256,266,262500,"2012-05-07","VOKS"
264,268,260,264,62500,"2012-05-08","VOKS"
254,264,254,254,35000,"2012-05-09","VOKS"
254,266,254,254,235000,"2012-05-10","VOKS"
258,258,248,258,60000,"2012-05-11","VOKS"
242,252,226,242,65000,"2012-05-14","VOKS"
240,240,234,240,75000,"2012-05-15","VOKS"
234,234,232,234,12500,"2012-05-16","VOKS"
238,238,234,238,25000,"2012-05-21","VOKS"
238,240,236,238,352500,"2012-05-22","VOKS"
238,238,238,238,32500,"2012-05-23","VOKS"
232,234,232,232,90000,"2012-05-24","VOKS"
220,226,220,220,47500,"2012-05-25","VOKS"
226,226,224,226,7500,"2012-05-28","VOKS"
226,226,226,226,7500,"2012-05-29","VOKS"
246,280,226,246,875000,"2012-05-30","VOKS"
244,252,232,244,95000,"2012-05-31","VOKS"
230,244,230,230,180000,"2012-06-01","VOKS"
238,238,220,238,22500,"2012-06-04","VOKS"
230,246,230,230,117500,"2012-06-05","VOKS"
230,230,230,230,117500,"2012-06-06","VOKS"
226,232,226,226,17500,"2012-06-07","VOKS"
226,226,226,226,5000,"2012-06-08","VOKS"
230,236,230,230,10000,"2012-06-11","VOKS"
230,230,230,230,5000,"2012-06-12","VOKS"
226,228,226,226,7500,"2012-06-13","VOKS"
226,226,226,226,7500,"2012-06-14","VOKS"
226,226,226,226,7500,"2012-06-15","VOKS"
240,240,230,240,20000,"2012-06-18","VOKS"
240,240,240,240,20000,"2012-06-19","VOKS"
250,264,240,250,267500,"2012-06-20","VOKS"
240,240,232,240,40000,"2012-06-21","VOKS"
240,240,240,240,40000,"2012-06-22","VOKS"
240,240,240,240,40000,"2012-06-25","VOKS"
240,240,238,238,7500,"2012-06-26","VOKS"
238,236,236,236,7500,"2012-06-27","VOKS"
236,236,236,236,7500,"2012-06-28","VOKS"
236,236,236,236,7500,"2012-06-29","VOKS"
236,236,236,236,7500,"2012-07-02","VOKS"
236,236,236,236,7500,"2012-07-03","VOKS"
244,258,244,244,15000,"2012-07-04","VOKS"
244,244,244,244,5000,"2012-07-05","VOKS"
242,246,242,242,12500,"2012-07-06","VOKS"
242,242,242,242,12500,"2012-07-09","VOKS"
242,242,242,242,12500,"2012-07-10","VOKS"
242,242,242,242,12500,"2012-07-11","VOKS"
244,244,244,244,5000,"2012-07-12","VOKS"
242,244,242,242,15000,"2012-07-13","VOKS"
242,242,242,242,32500,"2012-07-16","VOKS"
242,242,242,242,32500,"2012-07-17","VOKS"
240,242,240,240,27500,"2012-07-18","VOKS"
240,240,240,240,7500,"2012-07-19","VOKS"
244,244,240,244,7500,"2012-07-20","VOKS"
238,242,238,238,20000,"2012-07-23","VOKS"
248,248,238,248,15000,"2012-07-24","VOKS"
248,248,248,248,10000,"2012-07-25","VOKS"
248,248,248,248,10000,"2012-07-26","VOKS"
246,248,246,246,55000,"2012-07-27","VOKS"
246,246,246,246,55000,"2012-07-30","VOKS"
246,246,246,246,55000,"2012-07-31","VOKS"
246,246,240,246,132500,"2012-08-01","VOKS"
246,246,246,246,132500,"2012-08-02","VOKS"
246,246,246,246,132500,"2012-08-03","VOKS"
242,242,240,242,15000,"2012-08-06","VOKS"
238,240,238,238,25000,"2012-08-07","VOKS"
230,236,230,230,20000,"2012-08-08","VOKS"
228,228,228,228,5000,"2012-08-09","VOKS"
228,228,228,228,5000,"2012-08-10","VOKS"
228,230,228,228,20000,"2012-08-13","VOKS"
228,228,228,228,5000,"2012-08-14","VOKS"
228,238,228,228,55000,"2012-08-15","VOKS"
230,238,230,230,10000,"2012-08-16","VOKS"
230,230,230,230,10000,"2012-08-23","VOKS"
230,230,230,230,5000,"2012-08-24","VOKS"
228,228,228,228,10000,"2012-08-27","VOKS"
222,238,222,222,50000,"2012-08-28","VOKS"
222,236,222,222,25000,"2012-08-29","VOKS"
224,224,224,224,5000,"2012-08-30","VOKS"
224,224,224,224,5000,"2012-08-31","VOKS"
224,224,224,224,5000,"2012-09-03","VOKS"
222,222,222,222,5000,"2012-09-04","VOKS"
216,220,216,216,12500,"2012-09-05","VOKS"
216,216,216,216,12500,"2012-09-06","VOKS"
212,214,212,212,7500,"2012-09-07","VOKS"
212,212,212,212,7500,"2012-09-10","VOKS"
212,212,212,212,7500,"2012-09-11","VOKS"
212,212,212,212,25000,"2012-09-12","VOKS"
212,212,212,212,25000,"2012-09-13","VOKS"
218,218,218,218,2500,"2012-09-14","VOKS"
218,228,202,218,72500,"2012-09-17","VOKS"
210,210,202,210,27500,"2012-09-18","VOKS"
206,206,206,206,17500,"2012-09-19","VOKS"
208,232,206,208,162500,"2012-09-20","VOKS"
206,206,206,206,25000,"2012-09-21","VOKS"
206,206,206,206,25000,"2012-09-24","VOKS"
206,206,206,206,25000,"2012-09-25","VOKS"
202,204,200,202,70000,"2012-09-26","VOKS"
208,208,206,208,27500,"2012-09-27","VOKS"
202,202,202,202,80000,"2012-09-28","VOKS"
202,202,202,202,37500,"2012-10-01","VOKS"
202,202,202,202,37500,"2012-10-02","VOKS"
200,200,200,200,7500,"2012-10-03","VOKS"
200,200,200,200,7500,"2012-10-04","VOKS"
200,200,200,200,250000,"2012-10-05","VOKS"
200,200,200,200,250000,"2012-10-08","VOKS"
200,200,200,200,250000,"2012-10-09","VOKS"
200,200,200,200,250000,"2012-10-10","VOKS"
200,200,200,200,250000,"2012-10-11","VOKS"
200,200,200,200,250000,"2012-10-12","VOKS"
196,216,186,196,172500,"2012-10-15","VOKS"
196,196,196,196,172500,"2012-10-16","VOKS"
196,196,196,196,172500,"2012-10-17","VOKS"
182,182,182,182,2500,"2012-10-18","VOKS"
182,182,182,182,2500,"2012-10-19","VOKS"
198,198,180,198,170000,"2012-10-22","VOKS"
198,198,198,198,170000,"2012-10-23","VOKS"
198,198,198,198,2500,"2012-10-24","VOKS"
188,188,188,188,2500,"2012-10-25","VOKS"
188,188,188,188,2500,"2012-10-29","VOKS"
198,198,198,198,2500,"2012-10-30","VOKS"
202,202,190,202,275000,"2012-10-31","VOKS"
220,220,200,220,10000,"2012-11-01","VOKS"
220,236,218,220,260000,"2012-11-02","VOKS"
220,220,220,220,260000,"2012-11-05","VOKS"
220,220,220,220,260000,"2012-11-06","VOKS"
192,192,192,192,5000,"2012-11-07","VOKS"
192,192,192,192,5000,"2012-11-08","VOKS"
192,192,192,192,5000,"2012-11-09","VOKS"
192,194,192,192,132500,"2012-11-12","VOKS"
192,192,192,192,132500,"2012-11-13","VOKS"
192,192,190,192,452500,"2012-11-14","VOKS"
192,192,192,192,452500,"2012-11-19","VOKS"
192,192,192,192,452500,"2012-11-20","VOKS"
192,192,192,192,452500,"2012-11-21","VOKS"
192,192,192,192,452500,"2012-11-22","VOKS"
192,192,192,192,452500,"2012-11-23","VOKS"
192,192,192,192,452500,"2012-11-26","VOKS"
192,192,192,192,452500,"2012-11-27","VOKS"
192,192,192,192,452500,"2012-11-28","VOKS"
192,192,192,192,452500,"2012-11-29","VOKS"
192,192,192,192,452500,"2012-11-30","VOKS"
192,192,192,192,452500,"2012-12-03","VOKS"
192,192,192,192,452500,"2012-12-04","VOKS"
200,200,200,200,7500,"2012-12-05","VOKS"
200,200,200,200,7500,"2012-12-06","VOKS"
218,218,218,218,2500,"2012-12-07","VOKS"
218,218,218,218,0,"2012-12-10","VOKS"
218,218,218,218,0,"2012-12-11","VOKS"
204,204,204,204,2500,"2012-12-12","VOKS"
202,204,202,202,7500,"2012-12-13","VOKS"
202,202,202,202,0,"2012-12-14","VOKS"
202,202,202,202,7500,"2012-12-17","VOKS"
206,210,206,206,5000,"2012-12-18","VOKS"
206,206,206,206,7500,"2012-12-19","VOKS"
206,206,206,206,7500,"2012-12-20","VOKS"
206,206,206,206,7500,"2012-12-21","VOKS"
206,206,206,206,0,"2012-12-26","VOKS"
206,206,206,206,7500,"2012-12-27","VOKS"
206,206,206,206,0,"2012-12-28","VOKS"
206,206,206,206,7500,"2013-01-02","VOKS"
206,206,206,206,7500,"2013-01-03","VOKS"
206,206,206,206,0,"2013-01-04","VOKS"
200,200,200,200,5000,"2013-01-07","VOKS"
198,200,198,198,15000,"2013-01-08","VOKS"
200,200,200,200,5000,"2013-01-09","VOKS"
200,200,200,200,5000,"2013-01-10","VOKS"
200,200,200,200,35000,"2013-01-11","VOKS"
200,200,200,200,35000,"2013-01-14","VOKS"
200,200,200,200,35000,"2013-01-15","VOKS"
200,200,200,200,35000,"2013-01-16","VOKS"
200,200,200,200,35000,"2013-01-17","VOKS"
180,180,180,180,2500,"2013-01-18","VOKS"
180,180,180,180,2500,"2013-01-21","VOKS"
180,180,180,180,0,"2013-01-22","VOKS"
190,190,182,190,7500,"2013-01-23","VOKS"
190,190,190,190,7500,"2013-01-25","VOKS"
186,186,186,186,2500,"2013-01-28","VOKS"
190,190,190,190,5000,"2013-01-29","VOKS"
190,190,190,190,5000,"2013-01-30","VOKS"
190,190,190,190,5000,"2013-01-31","VOKS"
192,192,192,192,2500,"2013-02-01","VOKS"
216,216,216,216,5000,"2013-02-04","VOKS"
218,218,218,218,20000,"2013-02-05","VOKS"
200,200,200,200,12500,"2013-02-06","VOKS"
220,220,204,220,195000,"2013-02-07","VOKS"
220,220,220,220,5000,"2013-02-08","VOKS"
220,228,220,220,12500,"2013-02-11","VOKS"
220,220,220,220,12500,"2013-02-12","VOKS"
220,220,200,220,22500,"2013-02-13","VOKS"
204,204,202,204,17500,"2013-02-14","VOKS"
218,218,218,218,2500,"2013-02-15","VOKS"
216,216,206,216,15000,"2013-02-18","VOKS"
216,216,216,216,15000,"2013-02-19","VOKS"
216,216,216,216,15000,"2013-02-20","VOKS"
218,220,218,218,30000,"2013-02-21","VOKS"
218,218,218,218,0,"2013-02-22","VOKS"
218,218,218,218,30000,"2013-02-25","VOKS"
218,218,218,218,30000,"2013-02-26","VOKS"
218,218,218,218,30000,"2013-02-27","VOKS"
218,218,218,218,30000,"2013-02-28","VOKS"
222,222,222,222,2500,"2013-03-01","VOKS"
236,236,236,236,30000,"2013-03-04","VOKS"
236,236,236,236,30000,"2013-03-05","VOKS"
236,236,236,236,30000,"2013-03-06","VOKS"
236,236,236,236,30000,"2013-03-07","VOKS"
236,236,236,236,30000,"2013-03-08","VOKS"
236,236,236,236,20000,"2013-03-11","VOKS"
230,240,230,230,37500,"2013-03-13","VOKS"
224,224,212,224,17500,"2013-03-14","VOKS"
230,244,210,230,95000,"2013-03-15","VOKS"
238,238,238,238,12500,"2013-03-18","VOKS"
240,240,238,240,562500,"2013-03-19","VOKS"
240,240,238,240,50000,"2013-03-20","VOKS"
240,240,236,240,205000,"2013-03-21","VOKS"
240,240,240,240,205000,"2013-03-22","VOKS"
248,248,236,248,210000,"2013-03-25","VOKS"
248,248,248,248,210000,"2013-03-26","VOKS"
264,264,258,264,150000,"2013-03-27","VOKS"
246,264,244,246,170000,"2013-03-28","VOKS"
250,250,250,250,25000,"2013-04-01","VOKS"
260,278,260,260,187500,"2013-04-02","VOKS"
260,270,260,260,187500,"2013-04-03","VOKS"
272,272,260,272,137500,"2013-04-04","VOKS"
288,296,272,288,1205000,"2013-04-05","VOKS"
330,360,288,330,4930000,"2013-04-08","VOKS"
308,340,300,308,3887500,"2013-04-09","VOKS"
300,320,296,300,2792500,"2013-04-10","VOKS"
306,324,300,306,5060000,"2013-04-11","VOKS"
300,306,298,300,1690000,"2013-04-12","VOKS"
298,304,296,298,520000,"2013-04-15","VOKS"
304,314,298,304,3650000,"2013-04-16","VOKS"
308,310,300,308,2940000,"2013-04-17","VOKS"
308,316,308,308,2730000,"2013-04-18","VOKS"
304,308,304,304,685000,"2013-04-19","VOKS"
300,310,300,304,0,"2013-04-22","VOKS"
304,304,304,304,0,"2013-04-23","VOKS"
304,308,302,304,297500,"2013-04-24","VOKS"
300,306,298,302,6392500,"2013-04-25","VOKS"
306,308,306,306,512500,"2013-04-26","VOKS"
306,308,304,304,925000,"2013-04-29","VOKS"
304,306,300,300,537500,"2013-04-30","VOKS"
300,304,300,302,52500,"2013-05-01","VOKS"
300,310,300,304,427500,"2013-05-02","VOKS"
290,298,290,298,142500,"2013-05-03","VOKS"
298,298,290,290,1e+05,"2013-05-06","VOKS"
290,300,290,298,1145000,"2013-05-07","VOKS"
298,308,298,308,1305000,"2013-05-08","VOKS"
310,312,310,312,130000,"2013-05-10","VOKS"
312,312,290,294,15,"2013-05-13","VOKS"
292,294,292,294,182500,"2013-05-14","VOKS"
294,306,294,300,952500,"2013-05-15","VOKS"
294,304,294,296,27500,"2013-05-16","VOKS"
300,304,296,300,77500,"2013-05-17","VOKS"
298,298,298,298,2500,"2013-05-20","VOKS"
304,304,298,304,530000,"2013-05-21","VOKS"
308,308,300,302,390000,"2013-05-22","VOKS"
300,302,298,298,357500,"2013-05-23","VOKS"
300,300,300,300,145000,"2013-05-24","VOKS"
300,300,300,300,250000,"2013-05-27","VOKS"
300,300,292,292,130000,"2013-05-28","VOKS"
300,300,300,300,212500,"2013-05-29","VOKS"
294,298,294,298,80000,"2013-05-30","VOKS"
296,300,296,296,115000,"2013-05-31","VOKS"
302,302,290,290,507500,"2013-06-03","VOKS"
298,340,286,310,14792500,"2013-06-04","VOKS"
318,330,306,312,10937500,"2013-06-05","VOKS"
320,320,300,306,2727500,"2013-06-07","VOKS"
308,310,294,308,4362500,"2013-06-10","VOKS"
310,326,304,318,9265000,"2013-06-11","VOKS"
324,324,314,316,1815000,"2013-06-12","VOKS"
316,340,316,334,15,"2013-06-13","VOKS"
336,342,326,336,11312500,"2013-06-14","VOKS"
336,340,334,336,12907500,"2013-06-17","VOKS"
332,338,330,338,12175000,"2013-06-18","VOKS"
340,340,330,336,9195000,"2013-06-19","VOKS"
330,334,324,330,5340000,"2013-06-20","VOKS"
320,328,316,326,6677500,"2013-06-21","VOKS"
324,324,300,320,5395000,"2013-06-24","VOKS"
316,318,300,310,7840000,"2013-06-25","VOKS"
318,326,316,326,15967500,"2013-06-26","VOKS"
328,338,326,338,18927500,"2013-06-27","VOKS"
338,348,338,346,31257500,"2013-06-28","VOKS"
346,348,342,348,14962500,"2013-07-01","VOKS"
348,348,340,344,8772500,"2013-07-02","VOKS"
344,344,338,338,6317500,"2013-07-03","VOKS"
338,346,338,344,14832500,"2013-07-04","VOKS"
344,346,334,342,13432500,"2013-07-05","VOKS"
344,344,326,334,3960000,"2013-07-08","VOKS"
336,336,312,330,6327500,"2013-07-09","VOKS"
328,336,326,336,11517500,"2013-07-10","VOKS"
338,344,336,344,14610000,"2013-07-11","VOKS"
344,344,334,342,7340000,"2013-07-12","VOKS"
338,338,328,338,8785000,"2013-07-15","VOKS"
338,338,320,334,6880000,"2013-07-16","VOKS"
332,332,320,328,8245000,"2013-07-17","VOKS"
328,328,320,324,6280000,"2013-07-18","VOKS"
322,326,308,326,4952500,"2013-07-19","VOKS"
322,322,314,322,4930000,"2013-07-22","VOKS"
320,320,306,318,6765000,"2013-07-23","VOKS"
312,316,310,314,6022500,"2013-07-24","VOKS"
308,316,308,316,5120000,"2013-07-25","VOKS"
310,314,306,314,6052500,"2013-07-26","VOKS"
312,312,300,310,3700000,"2013-07-29","VOKS"
308,308,302,304,4107500,"2013-07-30","VOKS"
308,308,300,308,3170000,"2013-07-31","VOKS"
300,302,290,302,5572500,"2013-08-01","VOKS"
302,302,296,302,3140000,"2013-08-02","VOKS"
302,302,296,302,5392500,"2013-08-12","VOKS"
300,300,296,300,5665000,"2013-08-13","VOKS"
300,302,296,302,5255000,"2013-08-14","VOKS"
302,302,290,292,3272500,"2013-08-15","VOKS"
298,300,296,300,3467500,"2013-08-16","VOKS"
300,300,292,298,2300000,"2013-08-19","VOKS"
290,294,260,280,3182500,"2013-08-20","VOKS"
288,288,280,280,2612500,"2013-08-21","VOKS"
278,278,278,278,2275000,"2013-08-22","VOKS"
276,276,274,276,2500000,"2013-08-23","VOKS"
260,278,258,278,450000,"2013-08-26","VOKS"
278,278,278,278,2750000,"2013-08-27","VOKS"
278,278,278,278,2750000,"2013-08-28","VOKS"
248,276,246,270,255000,"2013-08-29","VOKS"
250,274,250,274,3e+05,"2013-08-30","VOKS"
274,274,274,274,3e+05,"2013-09-02","VOKS"
274,274,274,274,3e+05,"2013-09-03","VOKS"
276,276,276,276,12500,"2013-09-04","VOKS"
260,276,260,276,30000,"2013-09-05","VOKS"
276,276,276,276,30000,"2013-09-06","VOKS"
246,270,240,268,325000,"2013-09-09","VOKS"
270,284,268,278,2202500,"2013-09-10","VOKS"
260,264,260,264,167500,"2013-09-11","VOKS"
264,264,264,264,167500,"2013-09-12","VOKS"
258,258,232,242,4072500,"2013-09-13","VOKS"
240,240,230,234,2995000,"2013-09-16","VOKS"
234,270,232,270,385000,"2013-09-17","VOKS"
250,250,234,234,1127500,"2013-09-18","VOKS"
238,244,232,232,3887500,"2013-09-19","VOKS"
234,234,226,226,952500,"2013-09-20","VOKS"
226,230,220,222,112500,"2013-09-23","VOKS"
222,232,222,230,580000,"2013-09-24","VOKS"
224,228,224,228,7500,"2013-09-25","VOKS"
230,230,228,228,10000,"2013-09-26","VOKS"
228,228,220,220,35000,"2013-09-27","VOKS"
230,234,230,234,7500,"2013-09-30","VOKS"
234,234,234,234,7500,"2013-10-01","VOKS"
234,234,234,234,7500,"2013-10-02","VOKS"
228,232,220,220,1030000,"2013-10-03","VOKS"
224,224,220,222,147500,"2013-10-04","VOKS"
228,232,216,220,280000,"2013-10-07","VOKS"
220,228,218,228,62500,"2013-10-08","VOKS"
218,222,206,210,7532500,"2013-10-09","VOKS"
210,210,204,208,190000,"2013-10-10","VOKS"
208,208,200,200,335000,"2013-10-11","VOKS"
198,198,186,186,1065000,"2013-10-16","VOKS"
188,190,178,182,1385000,"2013-10-17","VOKS"
186,190,176,178,2e+06,"2013-10-18","VOKS"
176,178,172,174,652500,"2013-10-21","VOKS"
174,174,170,170,412500,"2013-10-22","VOKS"
170,186,170,178,1235000,"2013-10-23","VOKS"
178,186,178,180,3685000,"2013-10-24","VOKS"
180,190,178,178,2585000,"2013-10-25","VOKS"
178,182,170,170,3772500,"2013-10-28","VOKS"
174,174,164,164,1202500,"2013-10-29","VOKS"
166,170,162,162,2995000,"2013-10-30","VOKS"
162,162,152,152,1622500,"2013-10-31","VOKS"
152,164,150,160,5632500,"2013-11-01","VOKS"
164,170,160,164,12610000,"2013-11-04","VOKS"
168,170,160,160,1867500,"2013-11-06","VOKS"
160,162,156,160,1027500,"2013-11-07","VOKS"
170,176,160,166,9515000,"2013-11-08","VOKS"
168,172,166,166,2205000,"2013-11-11","VOKS"
166,166,152,152,1035000,"2013-11-12","VOKS"
152,156,144,148,890000,"2013-11-13","VOKS"
152,152,150,150,197500,"2013-11-14","VOKS"
152,152,146,150,297500,"2013-11-15","VOKS"
144,152,144,150,60000,"2013-11-18","VOKS"
150,154,150,154,10000,"2013-11-19","VOKS"
148,150,146,150,67500,"2013-11-20","VOKS"
150,150,148,150,342500,"2013-11-21","VOKS"
150,150,150,150,77500,"2013-11-22","VOKS"
148,148,148,148,15000,"2013-11-25","VOKS"
146,146,142,142,617500,"2013-11-26","VOKS"
142,142,136,142,327500,"2013-11-27","VOKS"
142,142,138,138,175000,"2013-11-28","VOKS"
138,138,138,138,175000,"2013-11-29","VOKS"
136,144,136,144,60000,"2013-12-02","VOKS"
142,142,138,140,85000,"2013-12-03","VOKS"
138,142,138,142,47500,"2013-12-04","VOKS"
138,142,136,140,327500,"2013-12-05","VOKS"
140,140,140,140,12500,"2013-12-06","VOKS"
138,138,138,138,17500,"2013-12-09","VOKS"
138,138,136,136,212500,"2013-12-10","VOKS"
134,136,132,136,195000,"2013-12-11","VOKS"
138,138,138,138,2500,"2013-12-12","VOKS"
138,138,138,138,2500,"2013-12-13","VOKS"
138,138,138,138,2500,"2013-12-16","VOKS"
138,138,138,138,12500,"2013-12-17","VOKS"
146,146,136,136,122500,"2013-12-18","VOKS"
136,136,136,136,60000,"2013-12-19","VOKS"
136,136,136,136,60000,"2013-12-20","VOKS"
134,134,134,134,7500,"2013-12-23","VOKS"
134,134,134,134,7500,"2013-12-24","VOKS"
148,148,148,148,7500,"2013-12-27","VOKS"
148,148,148,148,27500,"2013-12-30","VOKS"
136,136,136,136,82500,"2014-01-02","VOKS"
136,136,136,136,82500,"2014-01-03","VOKS"
136,136,136,136,57500,"2014-01-06","VOKS"
137,137,137,137,500,"2014-01-07","VOKS"
136,138,136,138,197500,"2014-01-08","VOKS"
138,138,138,138,197500,"2014-01-09","VOKS"
138,138,138,138,197500,"2014-01-10","VOKS"
138,140,138,140,5500,"2014-01-13","VOKS"
140,148,140,140,23000,"2014-01-15","VOKS"
131,140,131,140,53000,"2014-01-16","VOKS"
137,140,137,140,1500,"2014-01-17","VOKS"
137,143,136,143,56000,"2014-01-20","VOKS"
144,144,144,144,500,"2014-01-21","VOKS"
144,151,140,144,690000,"2014-01-22","VOKS"
142,145,139,139,84000,"2014-01-23","VOKS"
143,143,140,143,467500,"2014-01-24","VOKS"
142,142,138,142,28000,"2014-01-27","VOKS"
138,140,138,140,5500,"2014-01-28","VOKS"
140,140,140,140,0,"2014-01-29","VOKS"
140,140,140,140,0,"2014-01-30","VOKS"
140,140,140,140,336000,"2014-02-03","VOKS"
140,140,138,140,47000,"2014-02-04","VOKS"
138,140,138,140,75500,"2014-02-05","VOKS"
138,139,138,139,354500,"2014-02-06","VOKS"
139,139,138,139,136000,"2014-02-07","VOKS"
139,139,138,139,173500,"2014-02-10","VOKS"
138,138,130,136,212000,"2014-02-11","VOKS"
130,138,130,136,69000,"2014-02-12","VOKS"
136,136,136,136,500,"2014-02-13","VOKS"
139,139,137,139,11000,"2014-02-14","VOKS"
139,160,139,160,1387000,"2014-02-17","VOKS"
144,162,144,151,661500,"2014-02-18","VOKS"
157,165,156,165,1379000,"2014-02-19","VOKS"
163,166,163,164,106500,"2014-02-20","VOKS"
164,165,164,165,240000,"2014-02-21","VOKS"
164,168,162,167,477500,"2014-02-24","VOKS"
165,165,165,165,50000,"2014-02-25","VOKS"
165,165,165,165,0,"2014-02-26","VOKS"
165,167,163,167,80500,"2014-02-27","VOKS"
167,167,167,167,0,"2014-02-28","VOKS"
166,166,157,165,45000,"2014-03-03","VOKS"
164,180,164,168,14345500,"2014-03-04","VOKS"
166,178,164,169,2765500,"2014-03-05","VOKS"
166,176,166,168,803500,"2014-03-06","VOKS"
170,181,170,181,10569000,"2014-03-07","VOKS"
177,210,177,202,7565000,"2014-03-10","VOKS"
204,212,196,200,2147500,"2014-03-11","VOKS"
196,203,188,192,381500,"2014-03-12","VOKS"
192,192,190,192,29000,"2014-03-13","VOKS"
188,209,188,200,5730000,"2014-03-14","VOKS"
192,205,192,202,1414000,"2014-03-17","VOKS"
200,217,200,214,6854500,"2014-03-18","VOKS"
214,218,208,216,3132500,"2014-03-19","VOKS"
216,216,214,214,20500,"2014-03-20","VOKS"
200,212,200,212,68500,"2014-03-21","VOKS"
206,214,204,214,51000,"2014-03-24","VOKS"
204,209,194,209,267500,"2014-03-25","VOKS"
208,208,208,208,1500,"2014-03-26","VOKS"
200,200,196,198,39500,"2014-03-27","VOKS"
198,198,190,197,21500,"2014-03-28","VOKS"
190,198,190,198,93500,"2014-04-01","VOKS"
208,208,189,189,72500,"2014-04-02","VOKS"
194,194,194,194,500,"2014-04-03","VOKS"
193,193,192,192,2000,"2014-04-04","VOKS"
192,192,192,192,0,"2014-04-07","VOKS"
190,190,184,190,144500,"2014-04-08","VOKS"
190,190,190,190,0,"2014-04-09","VOKS"
180,185,176,185,1146000,"2014-04-10","VOKS"
180,180,180,180,10000,"2014-04-11","VOKS"
180,180,180,180,0,"2014-04-14","VOKS"
176,180,176,180,1500,"2014-04-15","VOKS"
180,180,180,180,0,"2014-04-16","VOKS"
178,180,178,180,15000,"2014-04-17","VOKS"
180,180,180,180,0,"2014-04-21","VOKS"
180,180,180,180,0,"2014-04-22","VOKS"
180,180,180,180,0,"2014-04-23","VOKS"
180,180,180,180,0,"2014-04-24","VOKS"
180,180,180,180,0,"2014-04-25","VOKS"
182,182,182,182,500,"2014-04-28","VOKS"
182,182,182,182,0,"2014-04-29","VOKS"
180,180,180,180,1000,"2014-04-30","VOKS"
180,180,180,180,0,"2014-05-02","VOKS"
186,186,186,186,500,"2014-05-05","VOKS"
184,184,184,184,1000,"2014-05-06","VOKS"
184,184,184,184,0,"2014-05-07","VOKS"
184,184,184,184,0,"2014-05-08","VOKS"
184,184,184,184,0,"2014-05-09","VOKS"
180,180,180,180,2500,"2014-05-12","VOKS"
161,169,160,162,70000,"2014-05-13","VOKS"
161,161,153,159,158000,"2014-05-14","VOKS"
160,160,160,160,3500,"2014-05-16","VOKS"
156,156,156,156,6000,"2014-05-19","VOKS"
152,154,150,152,8000,"2014-05-20","VOKS"
152,152,148,152,22000,"2014-05-21","VOKS"
145,148,140,145,18500,"2014-05-22","VOKS"
140,145,136,140,78500,"2014-05-23","VOKS"
140,158,140,140,26500,"2014-05-26","VOKS"
142,142,140,142,26500,"2014-05-28","VOKS"
149,149,149,149,500,"2014-05-30","VOKS"
146,149,140,146,31500,"2014-06-02","VOKS"
157,157,157,157,500,"2014-06-03","VOKS"
151,151,150,151,3500,"2014-06-04","VOKS"
154,154,153,153,10000,"2014-06-05","VOKS"
151,151,151,151,0,"2014-06-06","VOKS"
151,151,151,151,0,"2014-06-09","VOKS"
151,151,151,151,0,"2014-06-10","VOKS"
151,151,151,151,0,"2014-06-11","VOKS"
151,151,151,151,0,"2014-06-12","VOKS"
143,143,140,143,191000,"2014-06-13","VOKS"
136,146,136,136,63500,"2014-06-16","VOKS"
139,140,134,139,78500,"2014-06-17","VOKS"
139,140,139,139,37000,"2014-06-18","VOKS"
140,152,140,140,35000,"2014-06-19","VOKS"
144,144,140,144,298000,"2014-06-20","VOKS"
144,144,144,144,0,"2014-06-23","VOKS"
144,146,143,144,351000,"2014-06-24","VOKS"
144,144,144,144,97500,"2014-06-25","VOKS"
144,144,144,144,35000,"2014-06-26","VOKS"
147,149,140,147,423000,"2014-06-27","VOKS"
143,144,141,143,453500,"2014-06-30","VOKS"
154,154,154,154,1000,"2014-07-01","VOKS"
154,154,144,154,354500,"2014-07-02","VOKS"
154,154,154,154,20500,"2014-07-03","VOKS"
154,154,145,154,22500,"2014-07-04","VOKS"
158,158,146,158,126500,"2014-07-07","VOKS"
160,160,143,160,398000,"2014-07-08","VOKS"
160,160,160,160,0,"2014-07-09","VOKS"
154,154,150,154,500500,"2014-07-10","VOKS"
160,160,154,160,250500,"2014-07-11","VOKS"
160,160,154,160,8000,"2014-07-14","VOKS"
154,162,154,154,559500,"2014-07-15","VOKS"
161,161,161,161,39500,"2014-07-16","VOKS"
162,162,154,162,75500,"2014-07-17","VOKS"
154,154,154,154,5000,"2014-07-18","VOKS"
160,160,154,160,1000,"2014-07-21","VOKS"
160,160,154,160,254000,"2014-07-22","VOKS"
160,160,154,160,524000,"2014-07-23","VOKS"
160,160,160,160,0,"2014-07-24","VOKS"
160,160,154,160,9500,"2014-07-25","VOKS"
154,156,154,154,450000,"2014-08-04","VOKS"
166,166,154,166,241500,"2014-08-05","VOKS"
162,162,154,162,8000,"2014-08-06","VOKS"
162,162,154,162,201000,"2014-08-07","VOKS"
162,162,162,162,0,"2014-08-08","VOKS"
162,162,162,162,0,"2014-08-11","VOKS"
162,162,162,162,0,"2014-08-12","VOKS"
166,166,166,166,13000,"2014-08-13","VOKS"
166,166,166,166,0,"2014-08-14","VOKS"
166,166,166,166,0,"2014-08-15","VOKS"
165,165,158,165,518000,"2014-08-18","VOKS"
163,163,157,163,5000,"2014-08-19","VOKS"
164,164,164,164,1000,"2014-08-20","VOKS"
164,164,160,164,1000,"2014-08-21","VOKS"
158,158,158,158,17000,"2014-08-22","VOKS"
160,160,158,160,2000,"2014-08-25","VOKS"
162,162,160,162,35500,"2014-08-26","VOKS"
160,162,160,160,1360500,"2014-08-27","VOKS"
160,162,160,160,2692000,"2014-08-28","VOKS"
160,160,160,160,0,"2014-08-29","VOKS"
160,160,160,160,1e+06,"2014-09-01","VOKS"
160,160,160,160,1500000,"2014-09-02","VOKS"
160,162,160,160,1500500,"2014-09-03","VOKS"
160,160,160,160,750000,"2014-09-04","VOKS"
151,160,140,151,566500,"2014-09-05","VOKS"
160,160,151,160,500500,"2014-09-08","VOKS"
160,160,160,160,1e+06,"2014-09-09","VOKS"
160,162,151,160,320000,"2014-09-10","VOKS"
160,160,160,160,750000,"2014-09-11","VOKS"
160,160,160,160,5e+05,"2014-09-12","VOKS"
145,155,143,145,503500,"2014-09-15","VOKS"
146,158,146,146,1169000,"2014-09-16","VOKS"
147,153,147,147,433500,"2014-09-17","VOKS"
151,151,147,151,194000,"2014-09-18","VOKS"
150,155,150,150,227500,"2014-09-19","VOKS"
158,158,158,158,500,"2014-09-22","VOKS"
157,157,146,157,179500,"2014-09-23","VOKS"
158,158,146,158,256500,"2014-09-24","VOKS"
158,158,156,158,5176000,"2014-09-25","VOKS"
157,159,156,157,4350000,"2014-09-26","VOKS"
155,156,155,155,2315000,"2014-09-29","VOKS"
155,155,145,155,4253000,"2014-09-30","VOKS"
148,148,146,148,110000,"2014-10-01","VOKS"
146,155,146,146,74000,"2014-10-02","VOKS"
154,159,148,154,6000,"2014-10-03","VOKS"
148,158,145,148,4000,"2014-10-06","VOKS"
148,148,148,148,1500,"2014-10-07","VOKS"
148,148,148,148,500,"2014-10-08","VOKS"
153,153,148,153,21000,"2014-10-09","VOKS"
153,153,153,153,0,"2014-10-10","VOKS"
152,152,152,152,500,"2014-10-13","VOKS"
152,152,146,152,3000,"2014-10-14","VOKS"
149,156,145,149,1500,"2014-10-15","VOKS"
150,150,146,150,43000,"2014-10-16","VOKS"
150,150,150,150,0,"2014-10-17","VOKS"
150,150,150,150,0,"2014-10-20","VOKS"
150,150,150,150,0,"2014-10-21","VOKS"
141,145,140,141,628000,"2014-10-22","VOKS"
140,143,140,140,214500,"2014-10-23","VOKS"
138,138,138,138,1500,"2014-10-24","VOKS"
135,136,135,135,25500,"2014-10-27","VOKS"
142,142,142,142,500,"2014-10-28","VOKS"
141,141,141,141,3000,"2014-10-29","VOKS"
141,141,141,141,23500,"2014-10-30","VOKS"
141,141,141,141,1000,"2014-10-31","VOKS"
145,145,145,145,500,"2014-11-03","VOKS"
142,142,130,142,38500,"2014-11-04","VOKS"
142,142,142,142,0,"2014-11-05","VOKS"
142,142,142,142,0,"2014-11-06","VOKS"
146,146,146,146,500,"2014-11-07","VOKS"
146,146,146,146,0,"2014-11-10","VOKS"
139,139,139,139,5000,"2014-11-11","VOKS"
145,145,145,145,500,"2014-11-12","VOKS"
142,142,134,142,5500,"2014-11-13","VOKS"
142,142,142,142,0,"2014-11-14","VOKS"
142,142,142,142,0,"2014-11-17","VOKS"
142,142,142,142,0,"2014-11-18","VOKS"
144,144,144,144,500,"2014-11-19","VOKS"
144,144,144,144,0,"2014-11-20","VOKS"
144,144,144,144,0,"2014-11-21","VOKS"
144,144,144,144,0,"2014-11-24","VOKS"
144,144,144,144,0,"2014-11-25","VOKS"
143,143,143,143,500,"2014-11-26","VOKS"
143,143,143,143,0,"2014-11-27","VOKS"
139,142,139,139,7500,"2014-11-28","VOKS"
144,144,132,132,1500,"2014-12-01","VOKS"
140,140,140,140,500,"2014-12-02","VOKS"
142,142,142,142,2000,"2014-12-03","VOKS"
142,142,142,142,0,"2014-12-04","VOKS"
142,142,142,142,0,"2014-12-05","VOKS"
123,125,123,125,2500,"2014-12-08","VOKS"
138,138,138,138,1000,"2014-12-09","VOKS"
142,142,142,142,500,"2014-12-10","VOKS"
142,142,142,142,0,"2014-12-11","VOKS"
144,144,144,144,500,"2014-12-12","VOKS"
125,144,124,143,257500,"2014-12-15","VOKS"
125,142,125,142,513500,"2014-12-16","VOKS"
144,144,144,144,500,"2014-12-17","VOKS"
144,144,144,144,0,"2014-12-18","VOKS"
128,128,128,128,500,"2014-12-19","VOKS"
142,144,142,144,145000,"2014-12-22","VOKS"
142,142,142,142,2500,"2014-12-23","VOKS"
142,142,142,142,117000,"2014-12-24","VOKS"
144,144,144,144,4500,"2014-12-29","VOKS"
144,160,144,159,340000,"2014-12-30","VOKS"
159,160,159,160,285000,"2015-01-02","VOKS"
160,160,160,160,7500,"2015-01-05","VOKS"
160,161,160,160,60500,"2015-01-06","VOKS"
160,160,160,160,89000,"2015-01-07","VOKS"
160,160,160,160,0,"2015-01-08","VOKS"
140,156,140,145,415500,"2015-01-09","VOKS"
158,158,140,140,753500,"2015-01-12","VOKS"
146,152,142,150,56000,"2015-01-13","VOKS"
143,149,143,144,15500,"2015-01-14","VOKS"
143,143,143,143,59500,"2015-01-15","VOKS"
143,143,143,143,0,"2015-01-16","VOKS"
143,143,143,143,0,"2015-01-19","VOKS"
142,142,142,142,198500,"2015-01-20","VOKS"
142,142,142,142,0,"2015-01-21","VOKS"
141,141,141,141,267500,"2015-01-22","VOKS"
142,142,142,142,1000,"2015-01-23","VOKS"
142,142,142,142,0,"2015-01-26","VOKS"
142,143,142,143,4000,"2015-01-27","VOKS"
142,144,142,144,1000,"2015-01-28","VOKS"
144,149,144,149,5500,"2015-01-29","VOKS"
149,149,149,149,0,"2015-01-30","VOKS"
149,153,149,153,7500,"2015-02-02","VOKS"
150,153,150,153,61000,"2015-02-03","VOKS"
152,154,152,154,41000,"2015-02-04","VOKS"
153,153,153,153,12500,"2015-02-05","VOKS"
160,160,158,158,1000,"2015-02-06","VOKS"
158,158,158,158,0,"2015-02-09","VOKS"
158,158,158,158,0,"2015-02-10","VOKS"
158,158,130,130,102000,"2015-02-11","VOKS"
159,159,142,158,13500,"2015-02-12","VOKS"
144,144,144,144,500,"2015-02-13","VOKS"
152,152,152,152,2500,"2015-02-16","VOKS"
152,152,152,152,0,"2015-02-17","VOKS"
151,151,150,150,43500,"2015-02-18","VOKS"
150,150,150,150,0,"2015-02-20","VOKS"
150,150,150,150,0,"2015-02-23","VOKS"
150,150,150,150,0,"2015-02-24","VOKS"
150,150,150,150,0,"2015-02-25","VOKS"
150,150,150,150,125000,"2015-02-26","VOKS"
150,150,150,150,0,"2015-02-27","VOKS"
150,150,150,150,2000,"2015-03-02","VOKS"
150,150,150,150,2000,"2015-03-03","VOKS"
150,150,150,150,2000,"2015-03-04","VOKS"
160,160,150,160,5500,"2015-03-05","VOKS"
160,160,160,160,0,"2015-03-06","VOKS"
160,160,160,160,0,"2015-03-09","VOKS"
150,150,150,150,1e+05,"2015-03-10","VOKS"
150,150,150,150,4000,"2015-03-11","VOKS"
150,150,150,150,0,"2015-03-12","VOKS"
150,150,150,150,0,"2015-03-13","VOKS"
150,150,150,150,0,"2015-03-16","VOKS"
150,150,150,150,0,"2015-03-17","VOKS"
150,150,150,150,0,"2015-03-18","VOKS"
150,150,150,150,0,"2015-03-19","VOKS"
150,150,150,150,0,"2015-03-20","VOKS"
150,150,150,150,0,"2015-03-23","VOKS"
150,150,150,150,0,"2015-03-24","VOKS"
150,150,150,150,0,"2015-03-25","VOKS"
150,150,150,150,0,"2015-03-26","VOKS"
150,150,150,150,0,"2015-03-27","VOKS"
150,150,150,150,0,"2015-03-30","VOKS"
150,150,150,150,0,"2015-03-31","VOKS"
150,150,150,150,0,"2015-04-01","VOKS"
150,150,150,150,0,"2015-04-02","VOKS"
150,150,150,150,0,"2015-04-06","VOKS"
150,150,150,150,0,"2015-04-07","VOKS"
150,150,150,150,0,"2015-04-08","VOKS"
150,150,150,150,0,"2015-04-09","VOKS"
150,150,150,150,0,"2015-04-10","VOKS"
150,150,150,150,0,"2015-04-13","VOKS"
150,150,150,150,0,"2015-04-14","VOKS"
131,131,131,131,1500,"2015-04-15","VOKS"
131,131,131,131,0,"2015-04-16","VOKS"
131,131,131,131,0,"2015-04-17","VOKS"
131,131,131,131,0,"2015-04-20","VOKS"
131,131,131,131,1000,"2015-04-21","VOKS"
131,131,131,131,0,"2015-04-22","VOKS"
131,131,131,131,0,"2015-04-23","VOKS"
131,131,131,131,0,"2015-04-24","VOKS"
131,131,131,131,0,"2015-04-27","VOKS"
131,131,131,131,0,"2015-04-28","VOKS"
131,131,131,131,0,"2015-04-29","VOKS"
114,130,114,130,8000,"2015-04-30","VOKS"
130,130,130,130,0,"2015-05-04","VOKS"
149,149,145,145,1000,"2015-05-05","VOKS"
149,149,149,149,500,"2015-05-06","VOKS"
149,149,149,149,0,"2015-05-07","VOKS"
142,142,142,142,500,"2015-05-08","VOKS"
142,142,142,142,0,"2015-05-11","VOKS"
142,142,142,142,0,"2015-05-12","VOKS"
142,142,142,142,0,"2015-05-13","VOKS"
139,139,139,139,500,"2015-05-15","VOKS"
139,139,139,139,0,"2015-05-18","VOKS"
139,139,139,139,0,"2015-05-19","VOKS"
139,139,139,139,0,"2015-05-20","VOKS"
139,139,139,139,500,"2015-05-21","VOKS"
139,139,139,139,0,"2015-05-22","VOKS"
139,139,139,139,0,"2015-05-25","VOKS"
136,136,136,136,30000,"2015-05-26","VOKS"
136,136,136,136,0,"2015-05-27","VOKS"
149,149,149,149,500,"2015-05-28","VOKS"
130,130,130,130,5000,"2015-05-29","VOKS"
140,140,138,138,50500,"2015-06-01","VOKS"
140,140,138,138,7000,"2015-06-03","VOKS"
138,148,134,134,154000,"2015-06-04","VOKS"
148,148,148,148,5000,"2015-06-05","VOKS"
148,148,148,148,0,"2015-06-08","VOKS"
148,148,148,148,250000,"2015-06-09","VOKS"
149,150,149,150,17000,"2015-06-10","VOKS"
150,150,150,150,5500,"2015-06-11","VOKS"
150,150,150,150,350000,"2015-06-12","VOKS"
150,150,150,150,175000,"2015-06-15","VOKS"
150,150,150,150,230500,"2015-06-16","VOKS"
150,150,150,150,1e+05,"2015-06-17","VOKS"
150,150,150,150,21000,"2015-06-18","VOKS"
150,150,150,150,125000,"2015-06-19","VOKS"
160,170,160,170,414500,"2015-06-22","VOKS"
170,170,170,170,33500,"2015-06-23","VOKS"
170,170,170,170,20500,"2015-06-24","VOKS"
170,170,170,170,0,"2015-06-25","VOKS"
170,170,170,170,0,"2015-06-26","VOKS"
170,170,170,170,1e+05,"2015-06-29","VOKS"
170,170,160,160,103000,"2015-06-30","VOKS"
170,178,170,178,355000,"2015-07-01","VOKS"
170,170,170,170,5000,"2015-07-02","VOKS"
170,170,170,170,0,"2015-07-03","VOKS"
170,170,170,170,500,"2015-07-06","VOKS"
170,170,170,170,107500,"2015-07-07","VOKS"
170,170,170,170,8000,"2015-07-08","VOKS"
170,170,170,170,302500,"2015-07-09","VOKS"
170,170,170,170,150000,"2015-07-10","VOKS"
170,170,170,170,350000,"2015-07-13","VOKS"
170,170,170,170,10500,"2015-07-14","VOKS"
170,170,170,170,0,"2015-07-15","VOKS"
170,170,170,170,50000,"2015-07-22","VOKS"
170,170,170,170,0,"2015-07-23","VOKS"
180,180,180,180,80000,"2015-07-24","VOKS"
180,180,180,180,0,"2015-07-27","VOKS"
180,180,180,180,0,"2015-07-28","VOKS"
180,180,180,180,0,"2015-07-29","VOKS"
180,180,170,180,108000,"2015-07-30","VOKS"
181,182,180,180,61500,"2015-07-31","VOKS"
180,180,180,180,15000,"2015-08-03","VOKS"
180,180,180,180,110000,"2015-08-04","VOKS"
180,180,180,180,50000,"2015-08-05","VOKS"
180,180,180,180,34500,"2015-08-06","VOKS"
180,180,180,180,57500,"2015-08-07","VOKS"
180,180,180,180,50000,"2015-08-10","VOKS"
180,180,180,180,65000,"2015-08-11","VOKS"
180,180,180,180,25000,"2015-08-12","VOKS"
180,180,180,180,500,"2015-08-13","VOKS"
180,200,180,200,450000,"2015-08-14","VOKS"
200,200,200,200,0,"2015-08-18","VOKS"
200,200,200,200,0,"2015-08-19","VOKS"
200,200,200,200,0,"2015-08-20","VOKS"
190,190,190,190,25000,"2015-08-21","VOKS"
180,180,146,180,133000,"2015-08-24","VOKS"
180,180,180,180,50000,"2015-08-25","VOKS"
180,180,163,180,10500,"2015-08-26","VOKS"
180,180,180,180,5000,"2015-08-27","VOKS"
180,180,180,180,3000,"2015-08-28","VOKS"
180,180,180,180,0,"2015-08-31","VOKS"
180,180,180,180,15000,"2015-09-01","VOKS"
180,180,180,180,10000,"2015-09-02","VOKS"
180,180,180,180,10000,"2015-09-03","VOKS"
180,180,180,180,10000,"2015-09-04","VOKS"
180,180,180,180,10000,"2015-09-07","VOKS"
180,180,180,180,10000,"2015-09-08","VOKS"
180,180,180,180,0,"2015-09-09","VOKS"
178,180,178,180,35000,"2015-09-10","VOKS"
180,180,180,180,0,"2015-09-11","VOKS"
180,180,180,180,0,"2015-09-14","VOKS"
163,175,162,166,193500,"2015-09-15","VOKS"
179,179,178,178,1500,"2015-09-16","VOKS"
178,178,178,178,0,"2015-09-17","VOKS"
178,178,178,178,0,"2015-09-18","VOKS"
178,178,178,178,0,"2015-09-21","VOKS"
180,180,171,171,1000,"2015-09-22","VOKS"
179,179,179,179,500,"2015-09-23","VOKS"
177,177,177,177,20000,"2015-09-25","VOKS"
177,177,177,177,0,"2015-09-28","VOKS"
177,177,177,177,0,"2015-09-29","VOKS"
177,177,177,177,0,"2015-09-30","VOKS"
177,177,177,177,0,"2015-10-01","VOKS"
177,177,177,177,0,"2015-10-02","VOKS"
177,177,177,177,0,"2015-10-05","VOKS"
177,177,177,177,0,"2015-10-06","VOKS"
177,177,177,177,0,"2015-10-07","VOKS"
178,178,178,178,500,"2015-10-08","VOKS"
178,178,178,178,0,"2015-10-09","VOKS"
178,178,178,178,0,"2015-10-12","VOKS"
178,178,178,178,0,"2015-10-13","VOKS"
178,178,178,178,0,"2015-10-15","VOKS"
178,178,178,178,0,"2015-10-16","VOKS"
178,178,178,178,0,"2015-10-19","VOKS"
178,178,178,178,0,"2015-10-20","VOKS"
178,178,178,178,0,"2015-10-21","VOKS"
178,178,178,178,0,"2015-10-22","VOKS"
178,178,178,178,0,"2015-10-23","VOKS"
178,178,178,178,0,"2015-10-26","VOKS"
178,178,178,178,0,"2015-10-27","VOKS"
172,184,161,184,557500,"2015-10-28","VOKS"
167,167,167,167,7500,"2015-10-29","VOKS"
164,180,164,180,7500,"2015-10-30","VOKS"
180,180,180,180,2e+05,"2015-11-02","VOKS"
180,180,180,180,49500,"2015-11-03","VOKS"
180,180,180,180,500,"2015-11-04","VOKS"
180,180,180,180,0,"2015-11-05","VOKS"
164,164,164,164,2500,"2015-11-06","VOKS"
164,164,164,164,0,"2015-11-09","VOKS"
164,164,164,164,0,"2015-11-10","VOKS"
164,164,164,164,0,"2015-11-11","VOKS"
164,164,164,164,0,"2015-11-12","VOKS"
180,180,180,180,10000,"2015-11-13","VOKS"
180,180,180,180,0,"2015-11-16","VOKS"
180,180,180,180,50500,"2015-11-17","VOKS"
180,180,180,180,0,"2015-11-18","VOKS"
184,184,184,184,50000,"2015-11-19","VOKS"
196,196,196,196,500,"2015-11-20","VOKS"
196,200,196,196,325000,"2015-11-23","VOKS"
196,196,196,196,0,"2015-11-24","VOKS"
196,196,196,196,0,"2015-11-25","VOKS"
196,196,196,196,0,"2015-11-26","VOKS"
196,196,196,196,0,"2015-11-27","VOKS"
196,196,196,196,0,"2015-11-30","VOKS"
196,196,196,196,0,"2015-12-01","VOKS"
196,196,196,196,0,"2015-12-02","VOKS"
196,196,196,196,0,"2015-12-03","VOKS"
196,196,196,196,0,"2015-12-04","VOKS"
196,196,196,196,0,"2015-12-07","VOKS"
196,196,196,196,0,"2015-12-08","VOKS"
196,196,196,196,0,"2015-12-09","VOKS"
196,196,196,196,0,"2015-12-10","VOKS"
196,196,196,196,0,"2015-12-11","VOKS"
196,196,196,196,0,"2015-12-14","VOKS"
196,196,196,196,0,"2015-12-15","VOKS"
196,196,196,196,0,"2015-12-16","VOKS"
196,196,196,196,0,"2015-12-17","VOKS"
196,196,196,196,0,"2015-12-18","VOKS"
196,196,196,196,0,"2015-12-21","VOKS"
196,196,196,196,0,"2015-12-22","VOKS"
196,196,196,196,0,"2015-12-23","VOKS"
196,196,196,196,0,"2015-12-28","VOKS"
196,196,196,196,0,"2015-12-29","VOKS"
196,196,196,196,0,"2015-12-30","VOKS"
196,196,196,196,0,"2016-01-04","VOKS"
196,196,196,196,0,"2016-01-05","VOKS"
196,196,196,196,0,"2016-01-06","VOKS"
196,196,196,196,0,"2016-01-07","VOKS"
196,210,196,210,439000,"2016-01-08","VOKS"
214,220,194,200,193000,"2016-01-11","VOKS"
216,230,216,227,168000,"2016-01-12","VOKS"
230,237,230,237,15000,"2016-01-13","VOKS"
237,237,230,230,101500,"2016-01-14","VOKS"
220,220,220,220,2500,"2016-01-15","VOKS"
222,222,222,222,6500,"2016-01-18","VOKS"
222,222,222,222,0,"2016-01-19","VOKS"
222,222,222,222,0,"2016-01-20","VOKS"
222,222,222,222,0,"2016-01-21","VOKS"
222,222,222,222,0,"2016-01-22","VOKS"
226,226,222,222,70000,"2016-01-25","VOKS"
222,222,222,222,0,"2016-01-26","VOKS"
222,222,222,222,0,"2016-01-27","VOKS"
222,222,222,222,0,"2016-01-28","VOKS"
222,222,222,222,0,"2016-01-29","VOKS"
222,222,222,222,0,"2016-02-01","VOKS"
222,222,222,222,0,"2016-02-02","VOKS"
222,222,222,222,0,"2016-02-03","VOKS"
222,222,222,222,0,"2016-02-04","VOKS"
222,222,222,222,0,"2016-02-05","VOKS"
222,222,222,222,0,"2016-02-09","VOKS"
222,222,222,222,0,"2016-02-10","VOKS"
222,222,222,222,0,"2016-02-11","VOKS"
222,222,222,222,0,"2016-02-12","VOKS"
222,222,222,222,0,"2016-02-15","VOKS"
222,222,222,222,500,"2016-02-16","VOKS"
222,222,222,222,0,"2016-02-17","VOKS"
222,222,222,222,0,"2016-02-18","VOKS"
222,222,222,222,0,"2016-02-19","VOKS"
222,222,222,222,0,"2016-02-22","VOKS"
222,222,222,222,0,"2016-02-23","VOKS"
222,222,222,222,63000,"2016-02-24","VOKS"
222,222,222,222,0,"2016-02-25","VOKS"
222,222,222,222,0,"2016-02-26","VOKS"
222,222,222,222,0,"2016-02-29","VOKS"
220,220,220,220,466000,"2016-03-01","VOKS"
220,220,220,220,0,"2016-03-02","VOKS"
230,232,230,230,35000,"2016-03-03","VOKS"
230,230,230,230,0,"2016-03-04","VOKS"
210,210,210,210,1000,"2016-03-07","VOKS"
210,210,210,210,0,"2016-03-08","VOKS"
210,210,210,210,0,"2016-03-10","VOKS"
210,210,210,210,0,"2016-03-11","VOKS"
210,210,210,210,0,"2016-03-14","VOKS"
210,210,210,210,0,"2016-03-15","VOKS"
210,210,210,210,0,"2016-03-16","VOKS"
210,210,210,210,0,"2016-03-17","VOKS"
210,210,210,210,0,"2016-03-18","VOKS"
210,210,210,210,0,"2016-03-21","VOKS"
210,210,210,210,0,"2016-03-22","VOKS"
210,210,210,210,97500,"2016-03-23","VOKS"
210,210,210,210,0,"2016-03-24","VOKS"
210,210,210,210,0,"2016-03-28","VOKS"
210,210,210,210,0,"2016-03-29","VOKS"
210,210,210,210,0,"2016-03-30","VOKS"
210,210,210,210,0,"2016-03-31","VOKS"
210,210,210,210,0,"2016-04-01","VOKS"
210,210,210,210,0,"2016-04-04","VOKS"
210,210,210,210,0,"2016-04-05","VOKS"
210,210,210,210,0,"2016-04-06","VOKS"
190,190,190,190,500,"2016-04-07","VOKS"
190,190,190,190,0,"2016-04-08","VOKS"
190,190,190,190,0,"2016-04-11","VOKS"
190,190,190,190,0,"2016-04-12","VOKS"
190,190,190,190,0,"2016-04-13","VOKS"
190,190,190,190,0,"2016-04-14","VOKS"
190,190,190,190,0,"2016-04-15","VOKS"
190,190,190,190,0,"2016-04-18","VOKS"
190,190,190,190,0,"2016-04-19","VOKS"
190,190,190,190,0,"2016-04-20","VOKS"
190,190,190,190,0,"2016-04-21","VOKS"
172,172,172,172,500,"2016-04-22","VOKS"
172,172,172,172,0,"2016-04-25","VOKS"
172,172,172,172,0,"2016-04-26","VOKS"
172,172,172,172,0,"2016-04-27","VOKS"
170,170,170,170,500,"2016-04-28","VOKS"
200,200,200,200,500,"2016-04-29","VOKS"
200,200,200,200,0,"2016-05-02","VOKS"
200,200,200,200,0,"2016-05-03","VOKS"
200,200,200,200,0,"2016-05-04","VOKS"
200,200,200,200,0,"2016-05-09","VOKS"
200,200,200,200,0,"2016-05-10","VOKS"
200,200,200,200,0,"2016-05-11","VOKS"
200,200,200,200,0,"2016-05-12","VOKS"
200,200,200,200,0,"2016-05-13","VOKS"
200,200,200,200,0,"2016-05-16","VOKS"
200,200,200,200,0,"2016-05-17","VOKS"
200,200,200,200,0,"2016-05-18","VOKS"
200,200,200,200,0,"2016-05-19","VOKS"
200,200,200,200,0,"2016-05-20","VOKS"
200,200,200,200,0,"2016-05-23","VOKS"
200,200,200,200,0,"2016-05-24","VOKS"
200,200,200,200,0,"2016-05-25","VOKS"
200,200,200,200,0,"2016-05-26","VOKS"
200,200,200,200,0,"2016-05-27","VOKS"
200,200,200,200,0,"2016-05-30","VOKS"
200,200,200,200,0,"2016-05-31","VOKS"
200,200,200,200,0,"2016-06-01","VOKS"
200,200,200,200,0,"2016-06-02","VOKS"
200,200,200,200,0,"2016-06-03","VOKS"
200,200,200,200,0,"2016-06-06","VOKS"
200,200,200,200,0,"2016-06-07","VOKS"
200,200,200,200,0,"2016-06-08","VOKS"
200,200,200,200,0,"2016-06-09","VOKS"
200,200,200,200,0,"2016-06-10","VOKS"
200,200,200,200,0,"2016-06-13","VOKS"
200,200,200,200,0,"2016-06-14","VOKS"
200,200,200,200,0,"2016-06-15","VOKS"
200,200,200,200,0,"2016-06-16","VOKS"
200,200,200,200,0,"2016-06-17","VOKS"
200,200,200,200,0,"2016-06-20","VOKS"
200,200,200,200,0,"2016-06-21","VOKS"
200,200,200,200,0,"2016-06-22","VOKS"
200,200,200,200,0,"2016-06-23","VOKS"
200,200,200,200,0,"2016-06-24","VOKS"
200,200,200,200,0,"2016-06-27","VOKS"
200,200,200,200,0,"2016-06-28","VOKS"
200,200,200,200,0,"2016-06-29","VOKS"
200,200,200,200,0,"2016-06-30","VOKS"
200,200,200,200,0,"2016-07-01","VOKS"
200,200,200,200,0,"2016-07-11","VOKS"
200,200,200,200,0,"2016-07-12","VOKS"
200,200,200,200,0,"2016-07-13","VOKS"
200,200,200,200,0,"2016-07-14","VOKS"
200,200,188,188,1000,"2016-07-15","VOKS"
188,198,188,198,25500,"2016-07-18","VOKS"
198,198,198,198,0,"2016-07-19","VOKS"
198,198,198,198,0,"2016-07-20","VOKS"
198,198,198,198,0,"2016-07-21","VOKS"
198,198,198,198,0,"2016-07-22","VOKS"
198,198,198,198,0,"2016-07-25","VOKS"
198,198,198,198,0,"2016-07-26","VOKS"
198,198,198,198,11500,"2016-07-27","VOKS"
198,198,198,198,0,"2016-07-28","VOKS"
200,200,200,200,12000,"2016-07-29","VOKS"
200,200,200,200,0,"2016-08-01","VOKS"
200,200,200,200,0,"2016-08-02","VOKS"
200,200,200,200,0,"2016-08-03","VOKS"
200,200,200,200,0,"2016-08-04","VOKS"
200,200,200,200,0,"2016-08-05","VOKS"
200,200,200,200,0,"2016-08-08","VOKS"
200,200,200,200,0,"2016-08-09","VOKS"
200,200,200,200,0,"2016-08-10","VOKS"
200,200,200,200,0,"2016-08-11","VOKS"
200,200,200,200,0,"2016-08-12","VOKS"
186,186,186,186,50000,"2016-08-15","VOKS"
186,220,186,220,15500,"2016-08-16","VOKS"
220,220,198,198,119000,"2016-08-18","VOKS"
198,198,198,198,0,"2016-08-19","VOKS"
230,230,228,228,526000,"2016-08-22","VOKS"
226,228,226,228,1724500,"2016-08-23","VOKS"
228,228,228,228,0,"2016-08-24","VOKS"
228,228,228,228,0,"2016-08-25","VOKS"
228,228,228,228,0,"2016-08-26","VOKS"
228,228,228,228,0,"2016-08-29","VOKS"
228,240,228,240,183500,"2016-08-30","VOKS"
240,240,240,240,156500,"2016-08-31","VOKS"
240,240,240,240,0,"2016-09-01","VOKS"
240,240,240,240,0,"2016-09-02","VOKS"
240,240,240,240,0,"2016-09-05","VOKS"
240,240,240,240,0,"2016-09-06","VOKS"
240,240,240,240,2000,"2016-09-07","VOKS"
240,240,240,240,0,"2016-09-08","VOKS"
240,240,240,240,0,"2016-09-09","VOKS"
240,240,240,240,0,"2016-09-13","VOKS"
240,240,240,240,0,"2016-09-14","VOKS"
240,240,240,240,0,"2016-09-15","VOKS"
240,240,240,240,0,"2016-09-16","VOKS"
240,240,240,240,0,"2016-09-19","VOKS"
240,240,240,240,0,"2016-09-20","VOKS"
240,240,240,240,0,"2016-09-21","VOKS"
240,240,240,240,0,"2016-09-22","VOKS"
240,240,240,240,0,"2016-09-23","VOKS"
236,236,236,236,5000,"2016-09-26","VOKS"
236,236,236,236,0,"2016-09-27","VOKS"
236,236,236,236,0,"2016-09-28","VOKS"
230,230,230,230,5000,"2016-09-29","VOKS"
230,230,230,230,500,"2016-09-30","VOKS"
230,230,230,230,0,"2016-10-03","VOKS"
230,230,230,230,0,"2016-10-04","VOKS"
230,230,230,230,0,"2016-10-05","VOKS"
230,230,230,230,0,"2016-10-06","VOKS"
230,230,230,230,0,"2016-10-07","VOKS"
230,230,230,230,0,"2016-10-10","VOKS"
230,230,230,230,0,"2016-10-11","VOKS"
230,230,230,230,0,"2016-10-12","VOKS"
230,230,230,230,0,"2016-10-13","VOKS"
230,230,230,230,0,"2016-10-14","VOKS"
230,230,230,230,0,"2016-10-17","VOKS"
230,230,230,230,0,"2016-10-18","VOKS"
230,230,230,230,0,"2016-10-19","VOKS"
224,224,220,220,3000,"2016-10-20","VOKS"
220,220,220,220,0,"2016-10-21","VOKS"
220,220,220,220,500,"2016-10-24","VOKS"
220,220,220,220,0,"2016-10-25","VOKS"
220,233,220,232,313000,"2016-10-26","VOKS"
233,234,233,233,97000,"2016-10-27","VOKS"
233,233,233,233,0,"2016-10-28","VOKS"
233,233,233,233,0,"2016-10-31","VOKS"
233,233,233,233,0,"2016-11-01","VOKS"
233,233,233,233,0,"2016-11-02","VOKS"
233,233,233,233,2000,"2016-11-03","VOKS"
233,233,233,233,0,"2016-11-04","VOKS"
233,233,233,233,0,"2016-11-07","VOKS"
233,233,233,233,0,"2016-11-08","VOKS"
233,233,233,233,0,"2016-11-09","VOKS"
233,233,233,233,0,"2016-11-10","VOKS"
233,233,233,233,500,"2016-11-11","VOKS"
233,233,233,233,250000,"2016-11-14","VOKS"
233,233,233,233,0,"2016-11-15","VOKS"
233,235,233,235,174500,"2016-11-16","VOKS"
235,235,235,235,166000,"2016-11-17","VOKS"
235,235,235,235,70000,"2016-11-18","VOKS"
235,235,235,235,0,"2016-11-21","VOKS"
235,235,235,235,0,"2016-11-22","VOKS"
235,235,235,235,0,"2016-11-23","VOKS"
235,235,235,235,0,"2016-11-24","VOKS"
235,235,235,235,0,"2016-11-25","VOKS"
235,235,235,235,0,"2016-11-28","VOKS"
235,235,235,235,0,"2016-11-29","VOKS"
235,235,235,235,5000,"2016-11-30","VOKS"
235,235,235,235,0,"2016-12-01","VOKS"
235,235,235,235,0,"2016-12-02","VOKS"
235,235,235,235,0,"2016-12-05","VOKS"
235,235,235,235,0,"2016-12-06","VOKS"
235,235,235,235,0,"2016-12-07","VOKS"
235,235,235,235,0,"2016-12-08","VOKS"
235,235,235,235,0,"2016-12-09","VOKS"
235,235,235,235,0,"2016-12-13","VOKS"
235,235,235,235,0,"2016-12-14","VOKS"
235,235,235,235,0,"2016-12-15","VOKS"
235,235,235,235,0,"2016-12-16","VOKS"
235,235,235,235,0,"2016-12-19","VOKS"
235,235,235,235,0,"2016-12-20","VOKS"
235,235,235,235,0,"2016-12-21","VOKS"
235,235,235,235,0,"2016-12-22","VOKS"
235,235,235,235,0,"2016-12-23","VOKS"
235,235,235,235,0,"2016-12-27","VOKS"
235,235,235,235,0,"2016-12-28","VOKS"
235,235,235,235,0,"2016-12-29","VOKS"
293,293,293,293,1e+05,"2016-12-30","VOKS"
293,293,293,293,0,"2017-01-02","VOKS"
230,230,230,230,1000,"2017-01-03","VOKS"
230,230,230,230,0,"2017-01-04","VOKS"
230,230,230,230,0,"2017-01-05","VOKS"
230,230,230,230,0,"2017-01-06","VOKS"
230,230,230,230,0,"2017-01-09","VOKS"
230,230,230,230,0,"2017-01-10","VOKS"
230,230,230,230,0,"2017-01-11","VOKS"
230,230,230,230,0,"2017-01-12","VOKS"
230,230,230,230,0,"2017-01-13","VOKS"
230,230,230,230,0,"2017-01-16","VOKS"
230,230,230,230,0,"2017-01-17","VOKS"
230,230,230,230,0,"2017-01-18","VOKS"
230,230,230,230,0,"2017-01-19","VOKS"
230,230,230,230,0,"2017-01-20","VOKS"
230,230,230,230,0,"2017-01-23","VOKS"
230,230,230,230,0,"2017-01-24","VOKS"
230,230,230,230,0,"2017-01-25","VOKS"
230,230,230,230,0,"2017-01-26","VOKS"
230,230,230,230,0,"2017-01-27","VOKS"
230,230,230,230,0,"2017-01-30","VOKS"
230,230,230,230,0,"2017-01-31","VOKS"
230,230,230,230,0,"2017-02-01","VOKS"
224,224,220,220,2500,"2017-02-02","VOKS"
220,220,220,220,0,"2017-02-03","VOKS"
220,220,220,220,0,"2017-02-06","VOKS"
220,220,220,220,0,"2017-02-07","VOKS"
220,220,220,220,0,"2017-02-08","VOKS"
220,220,220,220,0,"2017-02-09","VOKS"
220,220,220,220,0,"2017-02-10","VOKS"
220,220,220,220,0,"2017-02-13","VOKS"
220,220,220,220,0,"2017-02-14","VOKS"
220,220,220,220,0,"2017-02-15","VOKS"
220,265,220,265,530500,"2017-02-16","VOKS"
265,265,258,258,6000,"2017-02-17","VOKS"
258,258,258,258,0,"2017-02-20","VOKS"
280,300,280,300,1996500,"2017-02-21","VOKS"
310,310,310,310,1000,"2017-02-22","VOKS"
310,310,310,310,0,"2017-02-23","VOKS"
310,310,310,310,0,"2017-02-24","VOKS"
310,310,310,310,0,"2017-02-27","VOKS"
310,310,310,310,0,"2017-02-28","VOKS"
310,310,310,310,0,"2017-03-01","VOKS"
310,310,310,310,0,"2017-03-02","VOKS"
300,300,300,300,1000,"2017-03-03","VOKS"
300,300,300,300,0,"2017-03-06","VOKS"
300,300,300,300,0,"2017-03-07","VOKS"
300,300,290,300,31500,"2017-03-08","VOKS"
300,300,300,300,1e+05,"2017-03-09","VOKS"
300,300,300,300,0,"2017-03-10","VOKS"
300,300,300,300,0,"2017-03-13","VOKS"
300,300,300,300,61500,"2017-03-14","VOKS"
300,300,300,300,0,"2017-03-15","VOKS"
300,300,300,300,0,"2017-03-16","VOKS"
300,300,300,300,0,"2017-03-17","VOKS"
300,300,300,300,0,"2017-03-20","VOKS"
300,300,300,300,0,"2017-03-21","VOKS"
300,300,280,280,500,"2017-03-22","VOKS"
280,280,280,280,0,"2017-03-23","VOKS"
280,280,280,280,0,"2017-03-24","VOKS"
280,280,280,280,0,"2017-03-27","VOKS"
280,280,280,280,0,"2017-03-29","VOKS"
290,290,290,290,1000,"2017-03-30","VOKS"
290,290,290,290,0,"2017-03-31","VOKS"
290,290,290,290,0,"2017-04-03","VOKS"
290,290,290,290,0,"2017-04-04","VOKS"
290,290,290,290,0,"2017-04-05","VOKS"
290,290,290,290,0,"2017-04-06","VOKS"
290,300,290,300,500,"2017-04-07","VOKS"
300,300,300,300,0,"2017-04-10","VOKS"
300,310,300,310,60000,"2017-04-11","VOKS"
310,336,310,336,786000,"2017-04-12","VOKS"
336,336,336,336,1000,"2017-04-13","VOKS"
336,336,300,300,1000,"2017-04-17","VOKS"
300,300,300,300,1000,"2017-04-18","VOKS"
300,300,300,300,0,"2017-04-19","VOKS"
300,310,300,310,21500,"2017-04-20","VOKS"
300,330,300,330,150500,"2017-04-21","VOKS"
330,330,310,330,698000,"2017-04-25","VOKS"
330,320,320,320,500,"2017-04-26","VOKS"
310,310,310,310,3000,"2017-04-27","VOKS"
310,310,310,310,25000,"2017-04-28","VOKS"
310,352,310,352,126000,"2017-05-02","VOKS"
320,320,320,320,151500,"2017-05-03","VOKS"
320,324,312,320,56000,"2017-05-04","VOKS"
320,320,320,320,0,"2017-05-05","VOKS"
320,320,320,320,0,"2017-05-08","VOKS"
320,320,320,320,500,"2017-05-09","VOKS"
320,320,311,311,12000,"2017-05-10","VOKS"
311,312,310,310,142000,"2017-05-12","VOKS"
320,320,320,320,24000,"2017-05-15","VOKS"
320,330,320,330,330000,"2017-05-16","VOKS"
330,330,328,330,624500,"2017-05-17","VOKS"
330,330,320,320,40000,"2017-05-18","VOKS"
320,320,300,300,105000,"2017-05-19","VOKS"
320,320,320,320,50000,"2017-05-22","VOKS"
320,336,320,330,89500,"2017-05-23","VOKS"
330,336,320,336,103500,"2017-05-24","VOKS"
340,340,337,337,101000,"2017-05-26","VOKS"
338,344,338,338,333000,"2017-05-29","VOKS"
338,340,336,338,371500,"2017-05-30","VOKS"
338,340,338,338,92000,"2017-05-31","VOKS"
338,338,338,338,0,"2017-06-01","VOKS"
336,356,336,356,495000,"2017-06-02","VOKS"
356,370,356,358,656500,"2017-06-05","VOKS"
358,358,350,350,229500,"2017-06-06","VOKS"
350,358,350,358,520500,"2017-06-07","VOKS"
358,358,356,356,95000,"2017-06-08","VOKS"
356,360,354,354,165000,"2017-06-09","VOKS"
356,356,352,356,130500,"2017-06-12","VOKS"
352,352,336,352,149000,"2017-06-13","VOKS"
342,360,342,360,460000,"2017-06-14","VOKS"
360,360,342,354,290500,"2017-06-15","VOKS"
342,360,342,360,490500,"2017-06-16","VOKS"
350,350,342,350,474000,"2017-06-19","VOKS"
350,354,340,354,650000,"2017-06-20","VOKS"
360,364,340,354,524500,"2017-06-21","VOKS"
353,360,341,360,635500,"2017-06-22","VOKS"
360,360,360,360,0,"2017-06-23","VOKS"
360,360,360,360,0,"2017-06-26","VOKS"
360,360,360,360,0,"2017-06-27","VOKS"
360,360,360,360,0,"2017-06-28","VOKS"
360,360,360,360,0,"2017-06-29","VOKS"
360,360,360,360,0,"2017-06-30","VOKS"
380,450,360,450,409300,"2017-07-03","VOKS"
450,458,374,386,189100,"2017-07-04","VOKS"
386,386,360,378,368100,"2017-07-05","VOKS"
372,376,368,376,56700,"2017-07-06","VOKS"
380,390,374,374,50100,"2017-07-07","VOKS"
390,390,370,370,10600,"2017-07-10","VOKS"
370,378,366,372,103400,"2017-07-11","VOKS"
368,372,368,368,43800,"2017-07-12","VOKS"
368,368,340,340,371800,"2017-07-13","VOKS"
340,340,340,340,11500,"2017-07-14","VOKS"
330,332,300,300,146500,"2017-07-17","VOKS"
300,302,300,302,300,"2017-07-18","VOKS"
302,302,282,300,113700,"2017-07-19","VOKS"
284,300,284,290,14600,"2017-07-20","VOKS"
290,298,282,298,27900,"2017-07-21","VOKS"
298,300,298,298,89200,"2017-07-24","VOKS"
300,300,298,298,145500,"2017-07-25","VOKS"
300,302,298,298,102100,"2017-07-26","VOKS"
298,320,298,320,189600,"2017-07-27","VOKS"
320,350,320,348,36100,"2017-07-28","VOKS"
340,340,338,338,1100,"2017-07-31","VOKS"
338,338,338,338,0,"2017-08-01","VOKS"
338,338,330,338,57100,"2017-08-02","VOKS"
338,350,338,348,51600,"2017-08-03","VOKS"
348,352,348,348,68800,"2017-08-04","VOKS"
348,348,348,348,10100,"2017-08-07","VOKS"
322,322,322,322,700,"2017-08-08","VOKS"
346,350,346,348,168000,"2017-08-09","VOKS"
348,348,348,348,252500,"2017-08-10","VOKS"
348,348,348,348,0,"2017-08-11","VOKS"
350,352,348,352,435900,"2017-08-14","VOKS"
348,348,346,348,174400,"2017-08-15","VOKS"
346,346,342,342,93200,"2017-08-16","VOKS"
342,342,342,342,0,"2017-08-17","VOKS"
346,346,346,346,600,"2017-08-18","VOKS"
348,350,342,346,172100,"2017-08-21","VOKS"
350,350,344,344,491300,"2017-08-22","VOKS"
344,350,342,346,590100,"2017-08-23","VOKS"
346,346,344,344,166500,"2017-08-24","VOKS"
344,344,342,342,38100,"2017-08-25","VOKS"
342,344,338,342,224600,"2017-08-28","VOKS"
340,340,340,340,107500,"2017-08-29","VOKS"
340,340,338,340,336400,"2017-08-30","VOKS"
338,338,334,338,414900,"2017-08-31","VOKS"
338,338,338,338,0,"2017-09-01","VOKS"
336,336,334,336,379200,"2017-09-04","VOKS"
334,336,334,336,66800,"2017-09-05","VOKS"
334,336,332,336,81000,"2017-09-06","VOKS"
336,336,336,336,31500,"2017-09-07","VOKS"
334,334,334,334,13900,"2017-09-08","VOKS"
334,334,326,332,79700,"2017-09-11","VOKS"
332,332,332,332,1700,"2017-09-12","VOKS"
332,332,332,332,0,"2017-09-13","VOKS"
332,332,332,332,0,"2017-09-14","VOKS"
322,332,318,332,13200,"2017-09-15","VOKS"
332,332,332,332,0,"2017-09-18","VOKS"
330,330,330,330,189000,"2017-09-19","VOKS"
332,354,324,324,10701200,"2017-09-20","VOKS"
324,324,324,324,0,"2017-09-21","VOKS"
324,326,290,290,49900,"2017-09-22","VOKS"
292,318,292,306,36700,"2017-09-25","VOKS"
300,300,290,290,14200,"2017-09-26","VOKS"
290,290,290,290,6000,"2017-09-27","VOKS"
290,322,290,322,1377500,"2017-09-28","VOKS"
320,332,312,324,3466900,"2017-09-29","VOKS"
320,330,308,308,3400200,"2017-10-02","VOKS"
306,306,300,302,4388800,"2017-10-03","VOKS"
302,304,302,302,2886000,"2017-10-04","VOKS"
300,300,298,300,2485800,"2017-10-05","VOKS"
300,302,300,302,3651000,"2017-10-06","VOKS"
302,302,298,298,3908500,"2017-10-09","VOKS"
298,302,296,296,3463900,"2017-10-10","VOKS"
296,296,290,294,5230200,"2017-10-11","VOKS"
296,322,294,322,7765400,"2017-10-12","VOKS"
328,346,318,320,3227100,"2017-10-13","VOKS"
320,320,312,318,3052300,"2017-10-16","VOKS"
318,320,312,312,3614300,"2017-10-17","VOKS"
312,316,310,314,3582100,"2017-10-18","VOKS"
314,322,314,314,3630600,"2017-10-19","VOKS"
314,318,312,312,3305300,"2017-10-20","VOKS"
312,318,312,312,3862600,"2017-10-23","VOKS"
312,318,310,310,5002200,"2017-10-24","VOKS"
312,314,310,310,2744000,"2017-10-25","VOKS"
314,314,314,314,988600,"2017-10-26","VOKS"
312,312,310,310,2056800,"2017-10-27","VOKS"
310,314,308,308,3380000,"2017-10-30","VOKS"
310,310,302,306,159300,"2017-10-31","VOKS"
306,316,290,300,2475200,"2017-11-01","VOKS"
300,300,290,290,19800,"2017-11-02","VOKS"
292,292,290,292,18500,"2017-11-03","VOKS"
292,342,292,298,20000,"2017-11-06","VOKS"
298,308,298,298,7200,"2017-11-07","VOKS"
298,322,298,310,2100,"2017-11-08","VOKS"
300,310,300,300,6800,"2017-11-09","VOKS"
300,300,300,300,33600,"2017-11-10","VOKS"
300,300,286,286,38500,"2017-11-13","VOKS"
286,298,286,286,18200,"2017-11-14","VOKS"
300,300,286,300,27100,"2017-11-15","VOKS"
280,296,280,280,48900,"2017-11-16","VOKS"
294,294,280,288,43400,"2017-11-17","VOKS"
286,286,280,286,2200,"2017-11-20","VOKS"
286,286,270,286,65600,"2017-11-21","VOKS"
294,294,294,294,1100100,"2017-11-22","VOKS"
294,294,280,294,2100,"2017-11-23","VOKS"
254,300,254,296,34300,"2017-11-24","VOKS"
280,282,280,280,42600,"2017-11-27","VOKS"
286,286,284,284,1000,"2017-11-28","VOKS"
292,292,292,292,100,"2017-11-29","VOKS"
290,292,290,290,1100,"2017-11-30","VOKS"
290,290,290,290,0,"2017-12-01","VOKS"
290,296,290,296,300,"2017-12-04","VOKS"
296,296,284,284,8100,"2017-12-05","VOKS"
284,284,284,284,1100,"2017-12-06","VOKS"
240,282,240,282,8600,"2017-12-07","VOKS"
212,296,212,296,600,"2017-12-08","VOKS"
296,296,296,296,0,"2017-12-11","VOKS"
276,284,276,276,40700,"2017-12-12","VOKS"
276,276,214,214,450100,"2017-12-13","VOKS"
262,266,262,266,600,"2017-12-14","VOKS"
266,286,266,268,16000,"2017-12-15","VOKS"
268,268,268,268,1300,"2017-12-18","VOKS"
268,268,230,268,9400,"2017-12-19","VOKS"
232,232,232,232,100,"2017-12-20","VOKS"
234,268,232,268,2000,"2017-12-21","VOKS"
278,288,278,288,600,"2017-12-22","VOKS"
288,288,288,288,0,"2017-12-25","VOKS"
288,288,288,288,0,"2017-12-26","VOKS"
294,294,288,288,500,"2017-12-27","VOKS"
284,284,276,276,9500,"2017-12-28","VOKS"
276,312,250,312,71400,"2017-12-29","VOKS"
312,312,312,312,0,"2018-01-01","VOKS"
300,300,286,286,24400,"2018-01-02","VOKS"
286,288,286,288,1100,"2018-01-03","VOKS"
286,286,286,286,10000,"2018-01-04","VOKS"
286,286,282,286,24000,"2018-01-05","VOKS"
286,286,286,286,1100,"2018-01-08","VOKS"
282,288,282,288,13000,"2018-01-09","VOKS"
286,288,282,282,19100,"2018-01-10","VOKS"
276,280,272,272,7600,"2018-01-11","VOKS"
272,278,264,278,2700,"2018-01-12","VOKS"
280,280,256,260,62000,"2018-01-15","VOKS"
260,260,250,258,78500,"2018-01-16","VOKS"
256,258,256,256,5000,"2018-01-17","VOKS"
256,258,250,250,16600,"2018-01-18","VOKS"
244,258,244,252,26700,"2018-01-19","VOKS"
252,254,246,246,63500,"2018-01-22","VOKS"
246,284,244,246,22600,"2018-01-23","VOKS"
246,246,246,246,36200,"2018-01-24","VOKS"
246,252,246,252,2900,"2018-01-25","VOKS"
252,278,248,248,3647000,"2018-01-26","VOKS"
254,254,244,246,733500,"2018-01-29","VOKS"
246,250,242,242,67800,"2018-01-30","VOKS"
244,248,226,226,701300,"2018-01-31","VOKS"
228,274,228,250,3457800,"2018-02-01","VOKS"
250,264,230,230,862300,"2018-02-02","VOKS"
240,248,232,244,399700,"2018-02-05","VOKS"
240,246,222,222,470900,"2018-02-06","VOKS"
238,242,230,230,419200,"2018-02-07","VOKS"
230,248,230,238,192100,"2018-02-08","VOKS"
236,244,236,238,29200,"2018-02-09","VOKS"
238,248,238,240,11200,"2018-02-12","VOKS"
240,250,240,250,86100,"2018-02-13","VOKS"
250,250,246,250,1053600,"2018-02-14","VOKS"
256,256,244,248,755700,"2018-02-15","VOKS"
248,248,248,248,0,"2018-02-16","VOKS"
248,258,246,246,324400,"2018-02-19","VOKS"
248,250,240,248,672200,"2018-02-20","VOKS"
250,250,242,244,103000,"2018-02-21","VOKS"
244,244,244,244,32500,"2018-02-22","VOKS"
242,248,240,246,98500,"2018-02-23","VOKS"
246,246,242,242,37000,"2018-02-26","VOKS"
240,240,240,240,8000,"2018-02-27","VOKS"
240,244,234,244,79500,"2018-02-28","VOKS"
244,244,240,240,22400,"2018-03-01","VOKS"
240,240,240,240,1500,"2018-03-02","VOKS"
240,240,238,238,74800,"2018-03-05","VOKS"
238,238,232,234,37200,"2018-03-06","VOKS"
234,242,230,232,67400,"2018-03-07","VOKS"
246,254,226,226,244200,"2018-03-08","VOKS"
228,240,224,238,112300,"2018-03-09","VOKS"
238,238,238,238,60000,"2018-03-12","VOKS"
234,234,226,230,142200,"2018-03-13","VOKS"
226,230,226,230,700,"2018-03-14","VOKS"
230,230,230,230,0,"2018-03-15","VOKS"
230,230,230,230,3000,"2018-03-16","VOKS"
230,230,222,222,300,"2018-03-19","VOKS"
222,228,222,228,4600,"2018-03-20","VOKS"
175,230,175,230,43200,"2018-03-21","VOKS"
230,230,220,228,79500,"2018-03-22","VOKS"
228,228,220,222,25300,"2018-03-23","VOKS"
222,222,222,222,700,"2018-03-26","VOKS"
226,226,210,224,58100,"2018-03-27","VOKS"
224,224,224,224,3000,"2018-03-28","VOKS"
222,224,214,222,355100,"2018-03-29","VOKS"
222,222,222,222,0,"2018-03-30","VOKS"
222,222,218,220,195300,"2018-04-02","VOKS"
220,220,214,214,114500,"2018-04-03","VOKS"
220,220,210,210,113400,"2018-04-04","VOKS"
210,214,206,206,299700,"2018-04-05","VOKS"
208,208,199,200,500900,"2018-04-06","VOKS"
200,210,197,199,683200,"2018-04-09","VOKS"
200,248,197,214,39094100,"2018-04-10","VOKS"
218,220,204,204,7668500,"2018-04-11","VOKS"
204,216,198,208,5989100,"2018-04-12","VOKS"
212,214,206,208,1746100,"2018-04-13","VOKS"
208,208,208,208,0,"2018-04-16","VOKS"
208,208,208,208,0,"2018-04-17","VOKS"
202,206,202,202,445200,"2018-04-18","VOKS"
202,202,202,202,0,"2018-04-19","VOKS"
202,202,202,202,0,"2018-04-20","VOKS"
204,204,199,204,169400,"2018-04-23","VOKS"
208,208,200,204,970300,"2018-04-24","VOKS"
204,204,204,204,0,"2018-04-25","VOKS"
204,204,204,204,0,"2018-04-26","VOKS"
204,204,204,204,0,"2018-04-27","VOKS"
195,204,195,198,210900,"2018-04-30","VOKS"
198,198,198,198,0,"2018-05-01","VOKS"
198,198,192,196,284700,"2018-05-02","VOKS"
192,193,184,187,162100,"2018-05-03","VOKS"
187,195,182,185,143100,"2018-05-04","VOKS"
193,193,183,190,293600,"2018-05-07","VOKS"
190,190,186,186,987800,"2018-05-08","VOKS"
187,189,186,187,388300,"2018-05-09","VOKS"
187,187,187,187,0,"2018-05-10","VOKS"
187,196,187,187,433200,"2018-05-11","VOKS"
190,190,182,189,21700,"2018-05-14","VOKS"
188,195,186,186,26600,"2018-05-15","VOKS"
186,190,186,186,8900,"2018-05-16","VOKS"
187,191,186,187,22800,"2018-05-17","VOKS"
188,193,188,190,108800,"2018-05-18","VOKS"
187,190,186,189,32800,"2018-05-21","VOKS"
188,189,184,189,6500,"2018-05-22","VOKS"
188,188,183,187,94500,"2018-05-23","VOKS"
187,187,184,184,37000,"2018-05-24","VOKS"
184,190,184,187,17500,"2018-05-25","VOKS"
187,192,180,182,18000,"2018-05-28","VOKS"
182,182,182,182,0,"2018-05-29","VOKS"
182,185,182,182,133900,"2018-05-30","VOKS"
182,183,165,180,361900,"2018-05-31","VOKS"
180,180,180,180,0,"2018-06-01","VOKS"
184,184,176,176,26200,"2018-06-04","VOKS"
176,180,171,178,61500,"2018-06-05","VOKS"
178,178,168,172,428300,"2018-06-06","VOKS"
168,173,168,168,93400,"2018-06-07","VOKS"
168,183,159,166,421600,"2018-06-08","VOKS"
166,166,166,166,0,"2018-06-11","VOKS"
166,166,166,166,0,"2018-06-12","VOKS"
166,166,166,166,0,"2018-06-13","VOKS"
166,166,166,166,0,"2018-06-14","VOKS"
166,166,166,166,0,"2018-06-15","VOKS"
166,166,166,166,0,"2018-06-18","VOKS"
166,166,166,166,0,"2018-06-19","VOKS"
166,170,160,165,232200,"2018-06-20","VOKS"
161,165,153,161,450900,"2018-06-21","VOKS"
161,161,155,159,135400,"2018-06-22","VOKS"
163,163,156,160,50200,"2018-06-25","VOKS"
156,159,150,157,232000,"2018-06-26","VOKS"
157,162,150,151,40100,"2018-06-27","VOKS"
155,155,145,151,70000,"2018-06-28","VOKS"
151,151,151,151,0,"2018-06-29","VOKS"
150,156,145,145,173800,"2018-07-02","VOKS"
145,153,142,148,175600,"2018-07-03","VOKS"
147,148,136,148,173000,"2018-07-04","VOKS"
148,148,136,144,22000,"2018-07-05","VOKS"
144,144,140,140,1200,"2018-07-06","VOKS"
140,144,138,144,18400,"2018-07-09","VOKS"
144,145,142,142,7200,"2018-07-10","VOKS"
142,161,141,157,240400,"2018-07-11","VOKS"
156,162,150,155,52000,"2018-07-12","VOKS"
156,168,155,164,123100,"2018-07-13","VOKS"
164,167,156,165,20600,"2018-07-16","VOKS"
165,167,147,151,93600,"2018-07-17","VOKS"
152,159,152,158,19900,"2018-07-18","VOKS"
159,159,155,159,25600,"2018-07-19","VOKS"
158,160,156,158,8200,"2018-07-20","VOKS"
158,158,155,155,47500,"2018-07-23","VOKS"
157,161,156,159,4400,"2018-07-24","VOKS"
159,159,159,159,100,"2018-07-25","VOKS"
158,159,153,155,35700,"2018-07-26","VOKS"
156,165,150,165,351000,"2018-07-27","VOKS"
163,180,156,180,446200,"2018-07-30","VOKS"
179,198,165,188,8954000,"2018-07-31","VOKS"
188,196,177,193,8189100,"2018-08-01","VOKS"
190,195,180,180,2883800,"2018-08-02","VOKS"
183,192,177,185,1272700,"2018-08-03","VOKS"
187,192,179,183,87000,"2018-08-06","VOKS"
181,183,175,177,656400,"2018-08-07","VOKS"
180,180,167,167,65600,"2018-08-08","VOKS"
173,197,170,178,471900,"2018-08-09","VOKS"
186,196,178,186,391500,"2018-08-10","VOKS"
180,186,175,186,139800,"2018-08-13","VOKS"
181,186,180,180,112800,"2018-08-14","VOKS"
190,190,174,180,220600,"2018-08-15","VOKS"
180,186,178,186,136600,"2018-08-16","VOKS"
186,186,186,186,0,"2018-08-17","VOKS"
182,183,178,180,17400,"2018-08-20","VOKS"
180,196,180,193,473600,"2018-08-21","VOKS"
193,193,193,193,0,"2018-08-22","VOKS"
193,199,184,197,228100,"2018-08-23","VOKS"
196,196,187,187,3200,"2018-08-24","VOKS"
190,191,181,182,36900,"2018-08-27","VOKS"
182,200,182,190,662900,"2018-08-28","VOKS"
189,195,182,183,3692500,"2018-08-29","VOKS"
188,190,180,182,77300,"2018-08-30","VOKS"
182,204,182,190,3380200,"2018-08-31","VOKS"
190,206,180,202,2866300,"2018-09-03","VOKS"
204,206,191,194,136000,"2018-09-04","VOKS"
190,190,176,182,126000,"2018-09-05","VOKS"
182,190,179,181,115600,"2018-09-06","VOKS"
188,188,181,182,156200,"2018-09-07","VOKS"
178,187,178,180,23300,"2018-09-10","VOKS"
180,180,180,180,0,"2018-09-11","VOKS"
180,180,180,180,0,"2018-09-12","VOKS"
185,185,180,184,3200,"2018-09-13","VOKS"
184,185,177,183,85000,"2018-09-14","VOKS"
183,187,180,181,12200,"2018-09-17","VOKS"
183,183,179,179,2800,"2018-09-18","VOKS"
186,186,179,180,2400,"2018-09-19","VOKS"
180,180,170,174,3315100,"2018-09-20","VOKS"
176,179,174,177,3853900,"2018-09-21","VOKS"
177,180,177,177,73600,"2018-09-24","VOKS"
186,192,177,179,572000,"2018-09-25","VOKS"
186,186,177,177,171800,"2018-09-26","VOKS"
184,184,183,184,29300,"2018-09-27","VOKS"
184,186,180,185,273700,"2018-09-28","VOKS"
186,193,176,182,729100,"2018-10-01","VOKS"
185,185,170,177,311100,"2018-10-02","VOKS"
183,184,170,175,442500,"2018-10-03","VOKS"
179,179,173,175,46400,"2018-10-04","VOKS"
178,178,178,178,200,"2018-10-05","VOKS"
178,187,164,176,32100,"2018-10-08","VOKS"
176,176,162,164,43900,"2018-10-09","VOKS"
174,177,168,177,21700,"2018-10-10","VOKS"
177,177,168,168,9600,"2018-10-11","VOKS"
170,183,170,173,142400,"2018-10-12","VOKS"
178,180,170,179,226700,"2018-10-15","VOKS"
187,187,180,185,321600,"2018-10-16","VOKS"
185,185,185,185,0,"2018-10-17","VOKS"
182,189,173,185,408200,"2018-10-18","VOKS"
180,185,180,185,1886000,"2018-10-19","VOKS"
185,189,180,180,1901700,"2018-10-22","VOKS"
180,188,180,184,2325400,"2018-10-23","VOKS"
187,189,182,182,53600,"2018-10-24","VOKS"
185,185,170,184,209200,"2018-10-25","VOKS"
185,185,170,183,201200,"2018-10-26","VOKS"
185,186,178,184,139100,"2018-10-29","VOKS"
184,185,184,184,3031300,"2018-10-30","VOKS"
185,185,184,184,38700,"2018-10-31","VOKS"
184,190,184,186,397500,"2018-11-01","VOKS"
186,186,186,186,0,"2018-11-02","VOKS"
185,185,184,184,351000,"2018-11-05","VOKS"
188,188,186,186,3000,"2018-11-06","VOKS"
184,189,184,189,5424900,"2018-11-07","VOKS"
189,193,185,193,5643900,"2018-11-08","VOKS"
193,194,192,193,5236000,"2018-11-09","VOKS"
191,195,189,192,5318300,"2018-11-12","VOKS"
190,196,190,196,6237100,"2018-11-13","VOKS"
186,204,186,202,6618500,"2018-11-14","VOKS"
202,212,197,197,6360300,"2018-11-15","VOKS"
190,195,181,188,5218400,"2018-11-16","VOKS"
188,192,185,191,6414700,"2018-11-19","VOKS"
191,191,191,191,0,"2018-11-20","VOKS"
191,195,190,195,5985100,"2018-11-21","VOKS"
195,200,190,198,7061300,"2018-11-22","VOKS"
198,202,196,202,3651900,"2018-11-23","VOKS"
202,210,202,206,5438600,"2018-11-26","VOKS"
202,214,200,214,6001400,"2018-11-27","VOKS"
212,220,210,220,6645200,"2018-11-28","VOKS"
218,220,202,214,5237400,"2018-11-29","VOKS"
214,214,210,210,5926100,"2018-11-30","VOKS"
210,216,206,216,4943900,"2018-12-03","VOKS"
216,220,216,220,5183100,"2018-12-04","VOKS"
220,220,216,218,5015900,"2018-12-05","VOKS"
218,218,212,214,5346500,"2018-12-06","VOKS"
214,216,210,212,3978100,"2018-12-07","VOKS"
212,220,212,220,6874800,"2018-12-10","VOKS"
220,228,210,228,5876800,"2018-12-11","VOKS"
228,228,218,222,5267000,"2018-12-12","VOKS"
222,230,220,226,4912000,"2018-12-13","VOKS"
226,230,224,230,4752300,"2018-12-14","VOKS"
230,232,226,232,4432000,"2018-12-17","VOKS"
226,234,226,234,5948400,"2018-12-18","VOKS"
234,234,226,230,5228100,"2018-12-19","VOKS"
230,230,220,224,5053100,"2018-12-20","VOKS"
214,226,210,224,6788800,"2018-12-21","VOKS"
224,224,224,224,0,"2018-12-24","VOKS"
224,224,224,224,0,"2018-12-25","VOKS"
220,238,210,238,9876900,"2018-12-26","VOKS"
242,254,230,254,8431700,"2018-12-27","VOKS"
254,300,238,300,8016600,"2018-12-28","VOKS"
300,300,300,300,0,"2018-12-31","VOKS"
300,300,300,300,0,"2019-01-01","VOKS"
260,320,256,272,5526400,"2019-01-02","VOKS"
272,272,250,260,4477400,"2019-01-03","VOKS"
260,260,246,260,5950700,"2019-01-04","VOKS"
256,278,246,262,8292100,"2019-01-07","VOKS"
262,282,256,256,7807100,"2019-01-08","VOKS"
260,272,258,258,7840100,"2019-01-09","VOKS"
260,270,258,260,4660200,"2019-01-10","VOKS"
258,274,258,268,6292800,"2019-01-11","VOKS"
270,270,262,262,3140400,"2019-01-14","VOKS"
262,266,260,260,3395700,"2019-01-15","VOKS"
260,264,258,258,2878500,"2019-01-16","VOKS"
258,264,248,252,3383200,"2019-01-17","VOKS"
252,252,240,250,4835800,"2019-01-18","VOKS"
250,312,244,300,12039100,"2019-01-21","VOKS"
300,300,288,290,3583900,"2019-01-22","VOKS"
290,300,286,286,5875300,"2019-01-23","VOKS"
288,292,284,284,5265100,"2019-01-24","VOKS"
282,288,278,278,4043700,"2019-01-25","VOKS"
278,280,268,278,3008800,"2019-01-28","VOKS"
278,282,276,278,4560100,"2019-01-29","VOKS"
278,284,276,282,3372500,"2019-01-30","VOKS"
282,286,276,276,4630000,"2019-01-31","VOKS"
276,286,276,276,3490300,"2019-02-01","VOKS"
274,286,274,286,4145100,"2019-02-04","VOKS"
286,286,286,286,0,"2019-02-05","VOKS"
286,286,274,280,4219700,"2019-02-06","VOKS"
280,280,274,276,3626200,"2019-02-07","VOKS"
276,298,272,280,6412100,"2019-02-08","VOKS"
280,282,272,274,3560300,"2019-02-11","VOKS"
274,276,272,276,4623700,"2019-02-12","VOKS"
276,280,272,274,3674500,"2019-02-13","VOKS"
274,280,272,274,3922600,"2019-02-14","VOKS"
274,300,274,290,6258000,"2019-02-15","VOKS"
292,350,290,320,4470100,"2019-02-18","VOKS"
320,330,320,330,4085300,"2019-02-19","VOKS"
330,360,310,350,6199300,"2019-02-20","VOKS"
358,360,340,350,4341900,"2019-02-21","VOKS"
348,350,342,350,5581300,"2019-02-22","VOKS"
350,370,350,366,10038400,"2019-02-25","VOKS"
366,370,358,358,4017600,"2019-02-26","VOKS"
358,360,356,356,4081400,"2019-02-27","VOKS"
356,358,354,354,3389300,"2019-02-28","VOKS"
354,358,352,358,3163700,"2019-03-01","VOKS"
358,358,354,354,2715700,"2019-03-04","VOKS"
354,354,350,350,2099600,"2019-03-05","VOKS"
350,352,348,350,2244600,"2019-03-06","VOKS"
350,350,350,350,0,"2019-03-07","VOKS"
350,350,348,348,2983400,"2019-03-08","VOKS"
348,354,348,352,2254000,"2019-03-11","VOKS"
354,354,346,348,6020400,"2019-03-12","VOKS"
344,348,338,338,3221200,"2019-03-13","VOKS"
326,328,322,326,2629500,"2019-03-14","VOKS"
326,326,320,320,3299400,"2019-03-15","VOKS"
320,342,320,332,7293600,"2019-03-18","VOKS"
338,352,336,336,5984300,"2019-03-19","VOKS"
336,346,334,334,2839900,"2019-03-20","VOKS"
334,342,328,330,2560500,"2019-03-21","VOKS"
328,334,326,330,2985300,"2019-03-22","VOKS"
328,330,324,324,4126700,"2019-03-25","VOKS"
326,334,326,326,2460700,"2019-03-26","VOKS"
326,326,320,320,1688300,"2019-03-27","VOKS"
324,326,322,322,1651500,"2019-03-28","VOKS"
328,330,308,310,2991900,"2019-03-29","VOKS"
320,322,302,304,2753900,"2019-04-01","VOKS"
304,320,298,312,3385600,"2019-04-02","VOKS"
312,312,312,312,0,"2019-04-03","VOKS"
318,322,312,316,4357000,"2019-04-04","VOKS"
316,316,304,304,809300,"2019-04-05","VOKS"
304,304,294,296,1321300,"2019-04-08","VOKS"
298,302,298,302,3148400,"2019-04-09","VOKS"
302,308,294,294,2878900,"2019-04-10","VOKS"
294,298,286,286,1754700,"2019-04-11","VOKS"
286,292,284,292,1946100,"2019-04-12","VOKS"
290,292,274,276,3931200,"2019-04-15","VOKS"
276,290,262,264,4403800,"2019-04-16","VOKS"
264,264,264,264,0,"2019-04-17","VOKS"
264,264,246,260,5353700,"2019-04-18","VOKS"
260,260,260,260,0,"2019-04-19","VOKS"
260,286,258,280,7405500,"2019-04-22","VOKS"
280,302,274,302,5465600,"2019-04-23","VOKS"
302,308,288,300,2498100,"2019-04-24","VOKS"
300,304,280,280,3726400,"2019-04-25","VOKS"
280,288,278,286,4651300,"2019-04-26","VOKS"
286,296,286,296,5432700,"2019-04-29","VOKS"
294,320,290,302,6367400,"2019-04-30","VOKS"
302,302,302,302,0,"2019-05-01","VOKS"
302,324,300,316,6214800,"2019-05-02","VOKS"
316,316,308,310,2935900,"2019-05-03","VOKS"
310,332,310,332,3928000,"2019-05-06","VOKS"
334,360,330,360,6540400,"2019-05-07","VOKS"
360,360,346,350,4063100,"2019-05-08","VOKS"
350,360,334,348,3726800,"2019-05-09","VOKS"
348,356,322,338,3362800,"2019-05-10","VOKS"
340,342,330,336,3203100,"2019-05-13","VOKS"
336,336,332,334,2265400,"2019-05-14","VOKS"
336,342,330,336,3256700,"2019-05-15","VOKS"
336,348,314,314,4837300,"2019-05-16","VOKS"
314,316,298,300,3553600,"2019-05-17","VOKS"
298,304,296,300,3949700,"2019-05-20","VOKS"
300,304,296,296,3145100,"2019-05-21","VOKS"
296,302,288,288,4397600,"2019-05-22","VOKS"
288,296,288,290,3684600,"2019-05-23","VOKS"
290,296,290,294,3599400,"2019-05-24","VOKS"
294,308,294,308,4202000,"2019-05-27","VOKS"
308,318,308,312,4895000,"2019-05-28","VOKS"
314,324,312,318,4064400,"2019-05-29","VOKS"
318,318,318,318,0,"2019-05-30","VOKS"
318,330,316,316,3477800,"2019-05-31","VOKS"
316,316,316,316,0,"2019-06-03","VOKS"
316,316,316,316,0,"2019-06-04","VOKS"
316,316,316,316,0,"2019-06-05","VOKS"
316,316,316,316,0,"2019-06-06","VOKS"
316,316,316,316,0,"2019-06-07","VOKS"
316,322,314,322,3290400,"2019-06-10","VOKS"
322,334,318,326,6255500,"2019-06-11","VOKS"
328,330,306,306,4509200,"2019-06-12","VOKS"
306,312,298,300,3666200,"2019-06-13","VOKS"
300,306,290,290,4700800,"2019-06-14","VOKS"
290,298,288,288,3521000,"2019-06-17","VOKS"
290,308,290,294,4724200,"2019-06-18","VOKS"
NA,NA,NA,NA,NA,"2019-06-19","VOKS"
300,304,294,296,4276600,"2019-06-20","VOKS"
296,298,284,286,4021400,"2019-06-21","VOKS"
286,298,282,292,4152000,"2019-06-24","VOKS"
292,298,284,292,4312000,"2019-06-25","VOKS"
292,308,292,300,5152600,"2019-06-26","VOKS"
300,310,296,302,3495900,"2019-06-27","VOKS"
302,308,294,298,4303100,"2019-06-28","VOKS"
298,308,298,300,3746600,"2019-07-01","VOKS"
300,304,296,304,4432700,"2019-07-02","VOKS"
304,304,298,302,3686600,"2019-07-03","VOKS"
302,304,300,300,3600200,"2019-07-04","VOKS"
300,306,300,304,3339500,"2019-07-05","VOKS"
304,340,304,330,8305300,"2019-07-08","VOKS"
330,332,312,314,3743700,"2019-07-09","VOKS"
314,322,310,320,4337900,"2019-07-10","VOKS"
320,336,318,330,4867500,"2019-07-11","VOKS"
330,352,324,344,6370500,"2019-07-12","VOKS"
344,356,342,348,2975500,"2019-07-15","VOKS"
348,350,336,346,4205800,"2019-07-16","VOKS"
348,356,344,348,2664700,"2019-07-17","VOKS"
346,352,338,350,3792000,"2019-07-18","VOKS"
350,354,346,348,3137100,"2019-07-19","VOKS"
350,352,346,350,3297100,"2019-07-22","VOKS"
350,390,348,376,3961000,"2019-07-23","VOKS"
376,386,372,378,3160800,"2019-07-24","VOKS"
378,386,376,382,2922400,"2019-07-25","VOKS"
382,384,374,380,3611900,"2019-07-26","VOKS"
380,382,370,374,3489800,"2019-07-29","VOKS"
374,374,354,354,3320600,"2019-07-30","VOKS"
354,354,320,328,3149400,"2019-07-31","VOKS"
326,352,324,350,7211900,"2019-08-01","VOKS"
350,350,340,346,3259300,"2019-08-02","VOKS"
346,352,334,334,4205700,"2019-08-05","VOKS"
334,340,322,332,3689600,"2019-08-06","VOKS"
332,340,330,336,3699200,"2019-08-07","VOKS"
334,338,332,334,3371300,"2019-08-08","VOKS"
334,338,326,332,3340900,"2019-08-09","VOKS"
332,334,328,328,3799600,"2019-08-12","VOKS"
328,346,324,346,6039200,"2019-08-13","VOKS"
346,348,332,338,3425900,"2019-08-14","VOKS"
338,338,324,326,3774500,"2019-08-15","VOKS"
326,330,322,324,3572100,"2019-08-16","VOKS"
324,328,322,324,3428100,"2019-08-19","VOKS"
324,328,322,324,4192200,"2019-08-20","VOKS"
324,326,318,318,3862400,"2019-08-21","VOKS"
316,328,316,326,5529500,"2019-08-22","VOKS"
326,350,324,350,8194000,"2019-08-23","VOKS"
346,350,332,336,3641000,"2019-08-26","VOKS"
336,338,328,336,3432600,"2019-08-27","VOKS"
336,336,328,334,3751100,"2019-08-28","VOKS"
334,334,328,328,4059800,"2019-08-29","VOKS"
328,338,324,338,5225700,"2019-08-30","VOKS"
338,342,326,326,4299900,"2019-09-02","VOKS"
326,336,326,334,3881500,"2019-09-03","VOKS"
334,344,332,344,3588000,"2019-09-04","VOKS"
344,350,342,350,4001600,"2019-09-05","VOKS"
350,382,348,380,14396100,"2019-09-06","VOKS"
380,392,368,368,6625300,"2019-09-09","VOKS"
368,368,358,360,3444300,"2019-09-10","VOKS"
360,368,358,362,3275800,"2019-09-11","VOKS"
364,370,364,368,3346600,"2019-09-12","VOKS"
368,372,364,364,2843500,"2019-09-13","VOKS"
364,364,358,362,3486200,"2019-09-16","VOKS"
360,360,356,356,3066400,"2019-09-17","VOKS"
356,356,350,354,3504500,"2019-09-18","VOKS"
354,362,352,354,3171400,"2019-09-19","VOKS"
354,354,348,350,3524000,"2019-09-20","VOKS"
350,354,348,348,3517300,"2019-09-23","VOKS"
348,348,336,344,3412700,"2019-09-24","VOKS"
344,346,342,342,3575600,"2019-09-25","VOKS"
342,350,342,344,3586000,"2019-09-26","VOKS"
344,348,342,342,2823300,"2019-09-27","VOKS"
342,342,336,336,2781700,"2019-09-30","VOKS"
336,338,334,338,3294700,"2019-10-01","VOKS"
338,344,334,334,3503900,"2019-10-02","VOKS"
334,344,330,332,5422300,"2019-10-03","VOKS"
332,338,330,332,3579700,"2019-10-04","VOKS"
332,336,330,336,3624800,"2019-10-07","VOKS"
336,340,336,338,3459400,"2019-10-08","VOKS"
338,338,328,330,3557200,"2019-10-09","VOKS"
330,334,328,328,3193100,"2019-10-10","VOKS"
328,332,326,332,2056200,"2019-10-11","VOKS"
332,336,326,326,3943700,"2019-10-14","VOKS"
326,328,322,326,3793200,"2019-10-15","VOKS"
326,328,322,324,3200500,"2019-10-16","VOKS"
324,324,318,322,4052300,"2019-10-17","VOKS"
322,328,320,324,3845800,"2019-10-18","VOKS"
324,330,322,328,3688400,"2019-10-21","VOKS"
328,334,326,330,3152400,"2019-10-22","VOKS"
330,332,322,324,2723600,"2019-10-23","VOKS"
324,326,318,324,6931400,"2019-10-24","VOKS"
324,332,322,326,3822800,"2019-10-25","VOKS"
326,330,322,324,2489500,"2019-10-28","VOKS"
324,328,316,320,4165400,"2019-10-29","VOKS"
320,324,312,314,3696100,"2019-10-30","VOKS"
314,316,310,312,3014400,"2019-10-31","VOKS"
312,312,294,300,1700600,"2019-11-01","VOKS"
300,306,298,298,2940600,"2019-11-04","VOKS"
298,298,294,296,4074000,"2019-11-05","VOKS"
296,296,288,288,3928700,"2019-11-06","VOKS"
290,292,276,276,3740000,"2019-11-07","VOKS"
276,282,270,280,4045100,"2019-11-08","VOKS"
280,288,278,284,3195900,"2019-11-11","VOKS"
284,288,282,286,1896400,"2019-11-12","VOKS"
286,288,282,282,4039100,"2019-11-13","VOKS"
282,286,278,280,4379200,"2019-11-14","VOKS"
280,286,280,284,2808200,"2019-11-15","VOKS"
284,284,282,282,1850600,"2019-11-18","VOKS"
282,288,280,282,2562200,"2019-11-19","VOKS"
280,282,278,280,2237700,"2019-11-20","VOKS"
280,282,276,278,3046200,"2019-11-21","VOKS"
278,282,276,276,2681600,"2019-11-22","VOKS"
276,280,274,276,3934100,"2019-11-25","VOKS"
276,278,272,272,2231400,"2019-11-26","VOKS"
272,276,270,272,2821400,"2019-11-27","VOKS"
270,274,266,266,4066900,"2019-11-28","VOKS"
266,268,260,268,2215400,"2019-11-29","VOKS"
268,274,266,272,2966100,"2019-12-02","VOKS"
272,276,272,276,2731200,"2019-12-03","VOKS"
274,278,274,278,2857900,"2019-12-04","VOKS"
278,278,274,278,2032700,"2019-12-05","VOKS"
278,292,278,288,4090300,"2019-12-06","VOKS"
288,288,280,286,2215200,"2019-12-09","VOKS"
284,286,278,280,2346000,"2019-12-10","VOKS"
280,284,280,282,2063100,"2019-12-11","VOKS"
282,284,280,282,2223900,"2019-12-12","VOKS"
282,284,280,280,2079000,"2019-12-13","VOKS"
278,280,276,280,2408900,"2019-12-16","VOKS"
280,282,278,280,2674300,"2019-12-17","VOKS"
284,284,280,282,1952400,"2019-12-18","VOKS"
282,282,280,282,2101500,"2019-12-19","VOKS"
280,280,276,280,1061800,"2019-12-20","VOKS"
290,290,280,280,44400,"2019-12-23","VOKS"
280,318,280,318,3081700,"2019-12-26","VOKS"
314,324,300,324,1763000,"2019-12-27","VOKS"
324,402,310,402,12086800,"2019-12-30","VOKS"
400,400,310,312,604000,"2020-01-02","VOKS"
312,342,310,322,1875200,"2020-01-03","VOKS"
322,328,312,324,1555400,"2020-01-06","VOKS"
324,332,322,322,1988400,"2020-01-07","VOKS"
322,322,302,302,1608800,"2020-01-08","VOKS"
304,312,302,306,1920400,"2020-01-09","VOKS"
306,326,306,312,2103300,"2020-01-10","VOKS"
332,332,306,312,1508100,"2020-01-13","VOKS"
318,326,308,310,1687300,"2020-01-14","VOKS"
310,314,290,310,586600,"2020-01-15","VOKS"
310,310,308,308,791800,"2020-01-16","VOKS"
308,308,290,300,585700,"2020-01-17","VOKS"
292,292,268,272,1384200,"2020-01-20","VOKS"
280,280,270,270,109800,"2020-01-21","VOKS"
284,284,268,268,154800,"2020-01-22","VOKS"
268,278,268,276,26700,"2020-01-23","VOKS"
270,274,264,264,37100,"2020-01-24","VOKS"
264,266,260,264,311300,"2020-01-27","VOKS"
264,264,262,264,31400,"2020-01-28","VOKS"
272,272,266,270,18600,"2020-01-29","VOKS"
262,282,262,278,100100,"2020-01-30","VOKS"
278,278,264,276,15100,"2020-01-31","VOKS"
274,284,260,260,115500,"2020-02-03","VOKS"
260,280,260,274,130400,"2020-02-04","VOKS"
278,282,270,282,252100,"2020-02-05","VOKS"
282,294,280,290,253400,"2020-02-06","VOKS"
290,296,290,296,393100,"2020-02-07","VOKS"
298,308,292,308,851200,"2020-02-10","VOKS"
308,322,308,316,183500,"2020-02-11","VOKS"
316,320,316,320,177600,"2020-02-12","VOKS"
310,320,308,316,89000,"2020-02-13","VOKS"
308,308,298,302,5027400,"2020-02-14","VOKS"
300,300,290,298,23700,"2020-02-17","VOKS"
298,306,298,306,131800,"2020-02-18","VOKS"
306,308,292,306,8200,"2020-02-19","VOKS"
310,310,300,308,11800,"2020-02-20","VOKS"
308,308,292,306,995700,"2020-02-21","VOKS"
306,316,306,316,95000,"2020-02-24","VOKS"
296,316,296,316,147600,"2020-02-25","VOKS"
300,316,300,310,2583700,"2020-02-26","VOKS"
300,310,274,300,847900,"2020-02-27","VOKS"
262,294,260,270,25500,"2020-02-28","VOKS"
284,284,272,274,64100,"2020-03-02","VOKS"
274,316,274,298,15400,"2020-03-03","VOKS"
298,300,298,300,87100,"2020-03-04","VOKS"
300,300,288,290,34600,"2020-03-05","VOKS"
290,302,290,300,26400,"2020-03-06","VOKS"
300,300,270,296,15400,"2020-03-09","VOKS"
296,296,296,296,7500,"2020-03-10","VOKS"
296,296,292,292,300,"2020-03-11","VOKS"
270,270,264,264,63500,"2020-03-12","VOKS"
264,264,264,264,0,"2020-03-13","VOKS"
248,272,248,268,3100,"2020-03-16","VOKS"
260,260,260,260,2300,"2020-03-17","VOKS"
260,260,260,260,1100,"2020-03-18","VOKS"
258,258,250,258,6000,"2020-03-19","VOKS"
254,254,240,250,14600,"2020-03-20","VOKS"
238,250,234,250,4500,"2020-03-23","VOKS"
260,260,236,256,2200,"2020-03-24","VOKS"
278,278,264,264,43500,"2020-03-26","VOKS"
262,264,250,250,92300,"2020-03-27","VOKS"
270,270,268,268,1000,"2020-03-30","VOKS"
280,280,254,270,18400,"2020-03-31","VOKS"
270,270,252,260,14300,"2020-04-01","VOKS"
252,266,248,264,3000,"2020-04-02","VOKS"
264,264,248,260,2500,"2020-04-03","VOKS"
258,266,256,266,49500,"2020-04-06","VOKS"
266,280,264,270,6800,"2020-04-07","VOKS"
270,270,270,270,300,"2020-04-08","VOKS"
258,264,254,264,58600,"2020-04-09","VOKS"
264,270,260,268,8900,"2020-04-13","VOKS"
268,278,262,272,12900,"2020-04-14","VOKS"
272,280,258,272,51300,"2020-04-15","VOKS"
274,274,270,272,21900,"2020-04-16","VOKS"
256,272,254,268,13300,"2020-04-17","VOKS"
260,268,254,268,20300,"2020-04-20","VOKS"
266,266,266,266,12600,"2020-04-21","VOKS"
266,266,264,264,600,"2020-04-22","VOKS"
268,268,268,268,900,"2020-04-23","VOKS"
252,266,250,266,24900,"2020-04-24","VOKS"
264,266,252,262,16700,"2020-04-27","VOKS"
250,262,250,262,5800,"2020-04-28","VOKS"
262,262,260,260,2100,"2020-04-29","VOKS"
264,264,260,260,23400,"2020-04-30","VOKS"
244,260,244,260,1600,"2020-05-04","VOKS"
270,270,264,264,2100,"2020-05-05","VOKS"
268,268,268,268,9500,"2020-05-06","VOKS"
260,260,260,260,1900,"2020-05-08","VOKS"
268,268,256,266,2900,"2020-05-11","VOKS"
268,268,256,266,17600,"2020-05-12","VOKS"
252,264,252,264,600,"2020-05-13","VOKS"
266,266,252,264,2200,"2020-05-14","VOKS"
262,262,258,258,1200,"2020-05-15","VOKS"
258,268,256,256,64900,"2020-05-18","VOKS"
258,260,240,240,126600,"2020-05-19","VOKS"
242,254,238,250,45600,"2020-05-20","VOKS"
250,262,234,234,223200,"2020-05-26","VOKS"
230,250,230,236,237200,"2020-05-27","VOKS"
254,254,240,240,233700,"2020-05-28","VOKS"
248,250,242,242,16900,"2020-05-29","VOKS"
260,264,250,256,4037600,"2020-06-02","VOKS"
258,258,240,252,55700,"2020-06-03","VOKS"
252,252,236,236,342600,"2020-06-04","VOKS"
254,254,236,236,18400,"2020-06-05","VOKS"
236,246,234,240,154100,"2020-06-08","VOKS"
238,240,228,236,155500,"2020-06-09","VOKS"
236,238,220,220,486600,"2020-06-10","VOKS"
232,232,208,214,90800,"2020-06-11","VOKS"
200,206,200,206,294900,"2020-06-12","VOKS"
206,206,192,196,100500,"2020-06-15","VOKS"
196,204,196,200,39500,"2020-06-16","VOKS"
200,218,200,200,33500,"2020-06-17","VOKS"
208,208,200,204,24400,"2020-06-18","VOKS"
204,206,199,200,90200,"2020-06-19","VOKS"
210,210,198,198,161600,"2020-06-22","VOKS"
197,206,197,200,23500,"2020-06-23","VOKS"
200,204,186,196,2533300,"2020-06-24","VOKS"
196,198,187,189,29400,"2020-06-25","VOKS"
190,197,190,194,36700,"2020-06-26","VOKS"
194,196,189,189,180700,"2020-06-29","VOKS"
188,191,188,191,1000,"2020-06-30","VOKS"
191,191,189,191,20200,"2020-07-01","VOKS"
192,192,189,191,28300,"2020-07-02","VOKS"
191,191,190,191,36000,"2020-07-03","VOKS"
195,196,190,191,53100,"2020-07-06","VOKS"
192,202,191,192,1100100,"2020-07-07","VOKS"
192,199,192,194,71200,"2020-07-08","VOKS"
197,204,197,200,250900,"2020-07-09","VOKS"
198,200,198,200,41900,"2020-07-10","VOKS"
200,204,200,204,94000,"2020-07-13","VOKS"
206,206,199,204,45300,"2020-07-14","VOKS"
202,202,199,200,58400,"2020-07-15","VOKS"
206,206,200,200,1300,"2020-07-16","VOKS"
202,204,199,204,944400,"2020-07-17","VOKS"
210,210,199,200,78500,"2020-07-20","VOKS"
200,204,200,202,66600,"2020-07-21","VOKS"
206,208,200,200,162900,"2020-07-22","VOKS"
200,208,200,208,182400,"2020-07-23","VOKS"
208,210,200,200,777300,"2020-07-24","VOKS"
206,206,199,200,114600,"2020-07-27","VOKS"
200,202,193,196,16900,"2020-07-28","VOKS"
200,200,194,194,21600,"2020-07-29","VOKS"
200,200,189,198,193900,"2020-07-30","VOKS"
198,198,191,198,68600,"2020-08-03","VOKS"
190,196,189,196,37000,"2020-08-04","VOKS"
196,198,192,198,54100,"2020-08-05","VOKS"
198,200,195,200,15200,"2020-08-06","VOKS"
196,198,186,197,252200,"2020-08-07","VOKS"
194,197,192,192,62700,"2020-08-10","VOKS"
198,200,196,198,19900,"2020-08-11","VOKS"
198,198,190,197,111800,"2020-08-12","VOKS"
189,199,189,199,43500,"2020-08-13","VOKS"
195,199,194,197,89800,"2020-08-14","VOKS"
197,197,195,197,53700,"2020-08-18","VOKS"
197,197,193,195,41200,"2020-08-19","VOKS"
195,195,194,195,40900,"2020-08-24","VOKS"
192,197,192,196,48500,"2020-08-25","VOKS"
195,197,195,196,32300,"2020-08-26","VOKS"
196,196,195,195,22200,"2020-08-27","VOKS"
198,198,193,195,85600,"2020-08-28","VOKS"
194,197,192,193,216800,"2020-08-31","VOKS"
193,195,193,195,91300,"2020-09-01","VOKS"
195,197,192,192,277300,"2020-09-02","VOKS"
193,195,193,193,33000,"2020-09-03","VOKS"
193,195,192,194,58300,"2020-09-04","VOKS"
194,196,194,196,300,"2020-09-07","VOKS"
196,196,193,196,22500,"2020-09-08","VOKS"
196,196,191,191,82400,"2020-09-09","VOKS"
190,192,188,190,57100,"2020-09-10","VOKS"
188,192,188,192,9500,"2020-09-11","VOKS"
192,197,191,195,12700,"2020-09-14","VOKS"
195,195,192,192,120000,"2020-09-15","VOKS"
190,190,190,190,8600,"2020-09-16","VOKS"
190,190,190,190,8400,"2020-09-17","VOKS"
195,195,191,192,16200,"2020-09-18","VOKS"
192,194,192,194,17000,"2020-09-21","VOKS"
194,197,193,194,19800,"2020-09-22","VOKS"
193,197,193,197,500,"2020-09-23","VOKS"
197,197,187,192,43600,"2020-09-24","VOKS"
196,196,190,190,13300,"2020-09-25","VOKS"
190,190,189,190,5263300,"2020-09-28","VOKS"
190,194,189,194,61500,"2020-09-29","VOKS"
194,194,190,192,16300,"2020-09-30","VOKS"
192,193,192,193,10800,"2020-10-01","VOKS"
195,195,194,194,400,"2020-10-02","VOKS"
190,192,190,192,5800,"2020-10-05","VOKS"
192,196,192,193,13000,"2020-10-06","VOKS"
195,198,195,195,40500,"2020-10-07","VOKS"
195,196,195,196,1000,"2020-10-08","VOKS"
196,196,196,196,0,"2020-10-09","VOKS"
194,194,194,194,2600,"2020-10-12","VOKS"
194,199,193,199,67700,"2020-10-13","VOKS"
199,199,198,198,30500,"2020-10-14","VOKS"
198,198,197,197,15600,"2020-10-15","VOKS"
197,197,197,197,14600,"2020-10-16","VOKS"
197,198,197,197,33400,"2020-10-19","VOKS"
197,197,191,196,42000,"2020-10-20","VOKS"
198,198,195,197,1700,"2020-10-21","VOKS"
198,199,197,197,24100,"2020-10-22","VOKS"
198,198,195,195,26900,"2020-10-23","VOKS"
195,195,194,195,20300,"2020-10-26","VOKS"
199,199,199,199,5800,"2020-10-27","VOKS"
197,197,195,195,23000,"2020-11-02","VOKS"
198,198,195,195,21800,"2020-11-03","VOKS"
195,199,195,199,36000,"2020-11-04","VOKS"
199,199,198,199,27600,"2020-11-05","VOKS"
198,198,197,198,73100,"2020-11-06","VOKS"
197,197,197,197,30300,"2020-11-09","VOKS"
199,199,197,198,42600,"2020-11-10","VOKS"
198,199,198,198,52800,"2020-11-11","VOKS"
198,198,197,197,46400,"2020-11-12","VOKS"
197,200,196,200,33300,"2020-11-13","VOKS"
199,199,196,196,74500,"2020-11-16","VOKS"
196,199,196,198,15900,"2020-11-17","VOKS"
199,200,198,198,83100,"2020-11-18","VOKS"
200,210,199,208,180300,"2020-11-19","VOKS"
208,208,200,202,303500,"2020-11-20","VOKS"
200,206,200,206,118000,"2020-11-23","VOKS"
202,212,202,210,59000,"2020-11-24","VOKS"
216,216,210,214,53000,"2020-11-25","VOKS"
218,220,216,220,52300,"2020-11-26","VOKS"
220,222,218,218,90800,"2020-11-27","VOKS"
218,230,218,224,366400,"2020-11-30","VOKS"
228,262,228,236,320600,"2020-12-01","VOKS"
242,242,228,232,185000,"2020-12-02","VOKS"
232,232,224,224,180000,"2020-12-03","VOKS"
224,224,210,214,170700,"2020-12-04","VOKS"
216,226,216,220,87700,"2020-12-07","VOKS"
220,222,214,220,497100,"2020-12-08","VOKS"
220,220,214,220,8500,"2020-12-10","VOKS"
220,220,216,216,11500,"2020-12-11","VOKS"
220,226,218,226,5704500,"2020-12-14","VOKS"
228,242,226,242,333800,"2020-12-15","VOKS"
252,270,250,260,299800,"2020-12-16","VOKS"
262,262,252,260,235400,"2020-12-17","VOKS"
260,280,260,260,76700,"2020-12-18","VOKS"
260,260,250,256,195400,"2020-12-21","VOKS"
256,256,250,250,56100,"2020-12-22","VOKS"
248,250,242,250,70000,"2020-12-23","VOKS"
254,254,250,254,123500,"2020-12-28","VOKS"
250,260,250,252,368600,"2020-12-29","VOKS"
250,252,236,236,140100,"2020-12-30","VOKS"
220,238,220,220,317000,"2021-01-04","VOKS"
220,220,218,218,23100,"2021-01-05","VOKS"
218,218,210,212,95500,"2021-01-06","VOKS"
212,222,212,222,83000,"2021-01-07","VOKS"
220,224,214,220,47000,"2021-01-08","VOKS"
220,220,216,216,72200,"2021-01-11","VOKS"
210,212,210,212,20400,"2021-01-12","VOKS"
212,214,206,214,74100,"2021-01-13","VOKS"
212,214,212,214,10100,"2021-01-14","VOKS"
210,220,208,208,194300,"2021-01-15","VOKS"
208,220,208,208,4200,"2021-01-18","VOKS"
208,210,208,210,31100,"2021-01-19","VOKS"
212,230,212,214,22000,"2021-01-20","VOKS"
228,264,228,254,1108500,"2021-01-21","VOKS"
254,264,238,238,185600,"2021-01-22","VOKS"
224,236,222,222,41000,"2021-01-25","VOKS"
222,222,210,212,339700,"2021-01-26","VOKS"
212,212,198,210,156400,"2021-01-27","VOKS"
200,212,200,210,66600,"2021-01-28","VOKS"
210,210,196,196,397800,"2021-01-29","VOKS"
196,208,196,208,154400,"2021-02-01","VOKS"
220,248,210,212,93500,"2021-02-02","VOKS"
228,228,208,214,30800,"2021-02-03","VOKS"
230,230,208,214,50100,"2021-02-04","VOKS"
214,214,214,214,0,"2021-02-05","VOKS"
204,212,204,210,49400,"2021-02-08","VOKS"
210,210,208,210,30800,"2021-02-09","VOKS"
210,210,206,208,29300,"2021-02-10","VOKS"
210,214,210,210,19200,"2021-02-11","VOKS"
210,214,210,214,7400,"2021-02-15","VOKS"
214,218,214,218,28600,"2021-02-16","VOKS"
210,222,204,208,956600,"2021-02-17","VOKS"
220,220,206,212,13200,"2021-02-18","VOKS"
226,226,206,212,84100,"2021-02-19","VOKS"
226,226,198,199,1143700,"2021-02-22","VOKS"
200,200,196,199,251800,"2021-02-23","VOKS"
206,206,197,200,47800,"2021-02-24","VOKS"
200,202,195,196,435900,"2021-02-25","VOKS"
196,200,195,199,60500,"2021-02-26","VOKS"
199,202,194,194,799300,"2021-03-01","VOKS"
198,208,198,204,337600,"2021-03-02","VOKS"
204,212,204,206,421500,"2021-03-03","VOKS"
210,210,204,204,212600,"2021-03-04","VOKS"
200,206,200,204,26100,"2021-03-05","VOKS"
208,208,198,198,43200,"2021-03-08","VOKS"
199,202,198,198,27200,"2021-03-09","VOKS"
198,200,198,198,45400,"2021-03-10","VOKS"
198,202,198,202,14100,"2021-03-12","VOKS"
202,204,202,204,18800,"2021-03-15","VOKS"
204,206,202,204,34600,"2021-03-16","VOKS"
204,204,194,200,141000,"2021-03-17","VOKS"
200,202,200,202,21100,"2021-03-18","VOKS"
204,204,198,202,43500,"2021-03-19","VOKS"
202,204,200,202,57200,"2021-03-22","VOKS"
202,204,202,202,28800,"2021-03-23","VOKS"
202,202,198,198,32800,"2021-03-24","VOKS"
200,200,198,198,31600,"2021-03-25","VOKS"
202,202,200,200,19900,"2021-03-26","VOKS"
188,204,188,200,16900,"2021-03-29","VOKS"
198,202,198,200,72800,"2021-03-30","VOKS"
200,200,198,199,41800,"2021-03-31","VOKS"
200,200,198,198,7800,"2021-04-01","VOKS"
198,202,196,200,10500,"2021-04-05","VOKS"
197,228,197,226,526100,"2021-04-06","VOKS"
226,226,212,212,193800,"2021-04-07","VOKS"
210,210,202,204,51300,"2021-04-08","VOKS"
204,208,200,208,69300,"2021-04-09","VOKS"
208,208,200,204,86200,"2021-04-12","VOKS"
204,204,200,204,49400,"2021-04-13","VOKS"
204,204,204,204,13500,"2021-04-14","VOKS"
204,206,204,204,9600,"2021-04-15","VOKS"
200,206,200,200,15800,"2021-04-16","VOKS"
200,204,198,198,26600,"2021-04-19","VOKS"
199,202,198,198,14300,"2021-04-20","VOKS"
198,200,198,198,22900,"2021-04-21","VOKS"
199,242,199,220,1871300,"2021-04-22","VOKS"
220,220,206,206,606000,"2021-04-23","VOKS"
204,206,198,200,108200,"2021-04-26","VOKS"
199,204,196,200,23300,"2021-04-27","VOKS"
204,204,196,200,302900,"2021-04-28","VOKS"
200,210,200,202,62000,"2021-04-29","VOKS"
204,204,200,200,133000,"2021-04-30","VOKS"
202,204,202,204,31400,"2021-05-03","VOKS"
202,202,200,202,73400,"2021-05-04","VOKS"
200,202,200,202,121700,"2021-05-05","VOKS"
202,204,199,199,24900,"2021-05-06","VOKS"
208,208,196,202,29900,"2021-05-07","VOKS"
202,206,200,202,75600,"2021-05-10","VOKS"
204,204,200,200,309400,"2021-05-11","VOKS"
202,202,200,200,3900,"2021-05-17","VOKS"
197,200,197,198,7300,"2021-05-18","VOKS"
196,200,196,198,13700,"2021-05-19","VOKS"
196,200,195,197,11500,"2021-05-20","VOKS"
206,206,195,195,13000,"2021-05-21","VOKS"
195,212,195,206,512900,"2021-05-24","VOKS"
206,206,193,200,10300,"2021-05-25","VOKS"
200,200,200,200,700,"2021-05-27","VOKS"
206,206,202,202,8200,"2021-05-28","VOKS"
202,202,190,200,11600,"2021-05-31","VOKS"
196,218,195,216,163000,"2021-06-02","VOKS"
216,216,202,206,96300,"2021-06-03","VOKS"
206,206,200,204,16700,"2021-06-04","VOKS"
204,212,200,200,345600,"2021-06-07","VOKS"
200,204,199,200,47100,"2021-06-08","VOKS"
200,200,197,199,26400,"2021-06-09","VOKS"
199,204,199,200,15700,"2021-06-10","VOKS"
200,202,200,200,7400,"2021-06-11","VOKS"
199,204,197,202,25300,"2021-06-14","VOKS"
199,230,199,224,2237900,"2021-06-15","VOKS"
224,234,210,218,2612600,"2021-06-16","VOKS"
220,220,204,204,725000,"2021-06-17","VOKS"
204,214,196,197,463800,"2021-06-18","VOKS"
197,204,194,195,735200,"2021-06-21","VOKS"
200,200,182,185,6884300,"2021-06-22","VOKS"
185,190,183,189,179700,"2021-06-23","VOKS"
190,191,183,186,207400,"2021-06-24","VOKS"
183,190,183,188,56300,"2021-06-25","VOKS"
188,189,185,189,33900,"2021-06-28","VOKS"
189,189,185,186,37600,"2021-06-29","VOKS"
186,188,184,188,58900,"2021-06-30","VOKS"
187,188,185,185,13000,"2021-07-01","VOKS"
182,187,181,185,157500,"2021-07-02","VOKS"
183,186,181,185,6600,"2021-07-05","VOKS"
185,185,182,185,61400,"2021-07-06","VOKS"
182,186,182,186,5300,"2021-07-07","VOKS"
185,185,184,185,10500,"2021-07-08","VOKS"
185,185,185,185,9400,"2021-07-09","VOKS"
184,185,173,185,47000,"2021-07-12","VOKS"
176,185,176,183,18000,"2021-07-13","VOKS"
183,183,180,180,40900,"2021-07-14","VOKS"
180,185,180,182,23100,"2021-07-15","VOKS"
182,189,178,180,42900,"2021-07-16","VOKS"
183,184,181,183,1400,"2021-07-19","VOKS"
182,183,182,183,500,"2021-07-21","VOKS"
183,190,181,184,56500,"2021-07-22","VOKS"
184,188,178,183,30300,"2021-07-23","VOKS"
183,194,183,184,32000,"2021-07-26","VOKS"
184,184,183,183,6800,"2021-07-27","VOKS"
182,188,182,183,18200,"2021-07-28","VOKS"
183,184,181,181,40000,"2021-07-29","VOKS"
181,183,181,182,6200,"2021-07-30","VOKS"
179,183,179,179,31000,"2021-08-02","VOKS"
181,184,179,183,19300,"2021-08-03","VOKS"
184,184,179,182,16100,"2021-08-04","VOKS"
182,185,178,183,37100,"2021-08-05","VOKS"
184,184,178,179,47700,"2021-08-06","VOKS"
180,185,178,183,49200,"2021-08-09","VOKS"
178,182,178,182,11500,"2021-08-10","VOKS"
172,182,172,182,9100,"2021-08-12","VOKS"
182,182,181,181,3600,"2021-08-13","VOKS"
181,182,179,182,15100,"2021-08-16","VOKS"
180,180,174,176,51600,"2021-08-18","VOKS"
181,181,178,181,2500,"2021-08-19","VOKS"
180,180,178,179,9400,"2021-08-20","VOKS"
170,185,170,183,71300,"2021-08-23","VOKS"
183,183,171,177,62300,"2021-08-24","VOKS"
179,180,177,180,28100,"2021-08-25","VOKS"
183,183,180,182,7800,"2021-08-26","VOKS"
182,182,176,181,5300,"2021-08-27","VOKS"
180,181,178,181,5800,"2021-08-30","VOKS"
182,184,177,178,23900,"2021-08-31","VOKS"
180,184,179,184,35100,"2021-09-01","VOKS"
179,185,176,182,18700,"2021-09-02","VOKS"
182,187,182,184,43400,"2021-09-03","VOKS"
184,184,180,183,26900,"2021-09-06","VOKS"
184,193,176,181,85600,"2021-09-07","VOKS"
184,184,177,182,38500,"2021-09-08","VOKS"
182,182,181,182,700,"2021-09-09","VOKS"
183,184,182,182,3100,"2021-09-10","VOKS"
182,183,175,182,8900,"2021-09-13","VOKS"
181,183,179,183,3600,"2021-09-14","VOKS"
180,183,180,183,37100,"2021-09-15","VOKS"
182,182,180,181,39100,"2021-09-16","VOKS"
184,185,179,180,131400,"2021-09-17","VOKS"
182,187,180,181,8700,"2021-09-20","VOKS"
181,181,179,180,178200,"2021-09-21","VOKS"
184,184,181,183,6700,"2021-09-22","VOKS"
183,183,181,183,3100,"2021-09-23","VOKS"
182,182,181,181,92300,"2021-09-24","VOKS"
181,185,179,180,11500,"2021-09-27","VOKS"
180,180,180,180,4200,"2021-09-28","VOKS"
180,189,168,184,316500,"2021-09-29","VOKS"
180,180,174,179,29200,"2021-09-30","VOKS"
179,179,178,179,7800,"2021-10-01","VOKS"
180,182,180,180,108000,"2021-10-04","VOKS"
180,180,178,179,18000,"2021-10-05","VOKS"
179,182,179,181,108800,"2021-10-06","VOKS"
182,182,178,179,112300,"2021-10-07","VOKS"
180,180,180,180,300,"2021-10-08","VOKS"
180,181,179,181,5200,"2021-10-11","VOKS"
181,181,181,181,11600,"2021-10-12","VOKS"
181,210,181,200,315400,"2021-10-13","VOKS"
187,210,186,186,808700,"2021-10-14","VOKS"
186,192,178,185,97800,"2021-10-15","VOKS"
185,190,179,188,164500,"2021-10-18","VOKS"
181,188,181,186,13500,"2021-10-19","VOKS"
186,187,186,187,27600,"2021-10-21","VOKS"
187,187,185,186,3600,"2021-10-22","VOKS"
186,187,182,185,43800,"2021-10-25","VOKS"
185,210,173,183,512300,"2021-10-26","VOKS"
183,190,180,183,19900,"2021-10-27","VOKS"
183,185,180,180,105700,"2021-10-28","VOKS"
183,188,180,182,26100,"2021-10-29","VOKS"
177,183,177,181,32300,"2021-11-01","VOKS"
181,189,177,180,69400,"2021-11-02","VOKS"
183,187,181,185,1500,"2021-11-03","VOKS"
185,186,185,185,18700,"2021-11-04","VOKS"
189,193,175,181,82200,"2021-11-05","VOKS"
183,189,181,189,36300,"2021-11-08","VOKS"
189,189,181,182,10000,"2021-11-09","VOKS"
188,226,187,200,8257800,"2021-11-10","VOKS"
200,242,193,208,11793500,"2021-11-11","VOKS"
210,214,195,196,2957300,"2021-11-12","VOKS"
198,240,192,199,8203500,"2021-11-15","VOKS"
199,206,198,199,618900,"2021-11-16","VOKS"
199,202,195,199,322800,"2021-11-17","VOKS"
200,200,195,196,234500,"2021-11-18","VOKS"
196,204,195,198,544300,"2021-11-19","VOKS"
196,200,195,196,421900,"2021-11-22","VOKS"
196,200,195,196,89300,"2021-11-23","VOKS"
198,198,195,195,76000,"2021-11-24","VOKS"
195,198,192,193,125700,"2021-11-25","VOKS"
193,197,189,189,119000,"2021-11-26","VOKS"
190,193,188,188,133900,"2021-11-29","VOKS"
188,198,187,195,271500,"2021-11-30","VOKS"
198,198,192,194,43200,"2021-12-01","VOKS"
194,196,190,192,94100,"2021-12-02","VOKS"
194,194,190,190,62500,"2021-12-03","VOKS"
192,193,186,187,29400,"2021-12-06","VOKS"
187,187,185,187,48300,"2021-12-07","VOKS"
187,189,185,188,26400,"2021-12-08","VOKS"
190,192,180,190,100500,"2021-12-09","VOKS"
189,189,186,186,12000,"2021-12-10","VOKS"
189,192,187,187,72600,"2021-12-13","VOKS"
190,190,187,189,3300,"2021-12-14","VOKS"
189,198,188,191,248600,"2021-12-15","VOKS"
194,197,190,193,128100,"2021-12-16","VOKS"
194,197,192,192,105300,"2021-12-17","VOKS"
195,195,189,189,28800,"2021-12-20","VOKS"
188,193,186,189,5300,"2021-12-21","VOKS"
187,192,186,192,39600,"2021-12-22","VOKS"
186,192,182,183,140700,"2021-12-23","VOKS"
183,190,183,187,67400,"2021-12-24","VOKS"
187,187,182,186,6600,"2021-12-27","VOKS"
186,186,181,183,15400,"2021-12-28","VOKS"
181,190,181,189,26000,"2021-12-29","VOKS"
189,189,180,180,51800,"2021-12-30","VOKS"
185,185,181,181,47800,"2022-01-03","VOKS"
184,187,182,182,31900,"2022-01-04","VOKS"
182,184,180,183,21800,"2022-01-05","VOKS"
183,183,180,181,37000,"2022-01-06","VOKS"
180,181,179,179,39500,"2022-01-07","VOKS"
179,184,179,179,22100,"2022-01-10","VOKS"
179,185,179,181,8400,"2022-01-11","VOKS"
181,226,179,216,1485700,"2022-01-12","VOKS"
212,228,202,202,5930400,"2022-01-13","VOKS"
188,200,188,188,847300,"2022-01-14","VOKS"
188,198,180,195,2251200,"2022-01-17","VOKS"
194,202,182,182,3785200,"2022-01-18","VOKS"
182,184,175,178,529900,"2022-01-19","VOKS"
178,185,178,183,94900,"2022-01-20","VOKS"
180,183,179,182,137900,"2022-01-21","VOKS"
182,182,176,181,57000,"2022-01-24","VOKS"
181,181,176,178,134000,"2022-01-25","VOKS"
176,178,172,174,164700,"2022-01-26","VOKS"
176,184,175,178,92400,"2022-01-27","VOKS"
178,180,174,179,15700,"2022-01-28","VOKS"
179,179,176,179,32700,"2022-01-31","VOKS"
179,183,178,180,131800,"2022-02-02","VOKS"
180,182,178,180,50300,"2022-02-03","VOKS"
182,182,178,178,35900,"2022-02-04","VOKS"
178,183,177,183,208900,"2022-02-07","VOKS"
180,187,180,186,456000,"2022-02-08","VOKS"
193,202,179,180,4229100,"2022-02-09","VOKS"
182,184,179,181,164900,"2022-02-10","VOKS"
181,184,179,180,152400,"2022-02-11","VOKS"
182,182,179,182,40100,"2022-02-14","VOKS"
182,182,179,179,139100,"2022-02-15","VOKS"
179,181,178,180,58000,"2022-02-16","VOKS"
180,182,179,179,196700,"2022-02-17","VOKS"
180,183,178,179,326200,"2022-02-18","VOKS"
179,179,178,179,83700,"2022-02-21","VOKS"
182,185,178,179,242200,"2022-02-22","VOKS"
179,184,179,179,23400,"2022-02-23","VOKS"
180,180,177,179,38000,"2022-02-24","VOKS"
182,182,179,179,77000,"2022-02-25","VOKS"
179,181,178,179,89600,"2022-03-01","VOKS"
179,180,178,179,27700,"2022-03-02","VOKS"
178,181,178,179,20200,"2022-03-04","VOKS"
179,179,170,177,143500,"2022-03-07","VOKS"
176,177,172,175,148000,"2022-03-08","VOKS"
175,176,172,176,58200,"2022-03-09","VOKS"
176,179,176,176,19700,"2022-03-10","VOKS"
176,179,176,177,41300,"2022-03-11","VOKS"
177,177,175,176,3800,"2022-03-14","VOKS"
173,202,173,177,8883600,"2022-03-15","VOKS"
177,182,172,174,312100,"2022-03-16","VOKS"
174,186,174,176,193100,"2022-03-17","VOKS"
180,180,174,178,38800,"2022-03-18","VOKS"
180,196,175,179,5051600,"2022-03-21","VOKS"
182,182,175,179,719900,"2022-03-22","VOKS"
177,179,174,176,479200,"2022-03-23","VOKS"
178,178,175,177,49300,"2022-03-24","VOKS"
177,177,175,176,40000,"2022-03-25","VOKS"
176,179,175,175,94700,"2022-03-28","VOKS"
175,178,175,176,20800,"2022-03-29","VOKS"
176,193,166,180,622200,"2022-03-30","VOKS"
179,179,175,176,45600,"2022-03-31","VOKS"
179,179,175,175,42700,"2022-04-01","VOKS"
175,183,175,178,15500,"2022-04-04","VOKS"
181,182,175,177,5800,"2022-04-05","VOKS"
177,177,175,175,21800,"2022-04-06","VOKS"
177,178,177,177,9000,"2022-04-07","VOKS"
178,178,171,176,131500,"2022-04-08","VOKS"
176,178,176,176,16800,"2022-04-11","VOKS"
178,182,173,178,297000,"2022-04-12","VOKS"
174,180,174,179,211700,"2022-04-13","VOKS"
179,179,175,177,31800,"2022-04-14","VOKS"
175,178,175,176,15700,"2022-04-18","VOKS"
176,176,173,175,48500,"2022-04-19","VOKS"
177,177,174,177,7800,"2022-04-20","VOKS"
178,178,177,177,5800,"2022-04-21","VOKS"
180,180,172,175,140100,"2022-04-22","VOKS"
175,175,173,174,107700,"2022-04-25","VOKS"
175,179,175,177,3700,"2022-04-26","VOKS"
177,177,173,173,119700,"2022-04-27","VOKS"
173,176,172,175,5200,"2022-04-28","VOKS"
175,176,172,174,110300,"2022-05-09","VOKS"
175,175,172,174,25300,"2022-05-10","VOKS"
175,175,172,175,27200,"2022-05-11","VOKS"
179,179,172,174,1800,"2022-05-12","VOKS"
173,177,168,170,96500,"2022-05-13","VOKS"
170,177,170,176,6000,"2022-05-17","VOKS"
176,176,175,176,4600,"2022-05-18","VOKS"
176,176,169,176,19900,"2022-05-19","VOKS"
182,182,171,178,300,"2022-05-20","VOKS"
181,181,171,176,42000,"2022-05-23","VOKS"
176,176,172,174,2500,"2022-05-24","VOKS"
178,178,173,173,3300,"2022-05-25","VOKS"
177,177,169,177,5800,"2022-05-27","VOKS"
181,181,177,177,6200,"2022-05-30","VOKS"
177,177,175,175,48200,"2022-05-31","VOKS"
180,189,175,177,6862300,"2022-06-02","VOKS"
181,181,167,170,1051200,"2022-06-03","VOKS"
180,180,169,170,57100,"2022-06-06","VOKS"
176,176,170,170,34400,"2022-06-07","VOKS"
176,176,169,169,44300,"2022-06-08","VOKS"
175,175,169,169,64700,"2022-06-09","VOKS"
175,176,169,173,344500,"2022-06-10","VOKS"
173,173,161,171,9800,"2022-06-13","VOKS"
173,173,169,169,2600,"2022-06-14","VOKS"
171,171,165,168,48300,"2022-06-15","VOKS"
172,173,166,169,4403200,"2022-06-16","VOKS"
176,176,169,171,2137500,"2022-06-17","VOKS"
172,172,170,170,16300,"2022-06-20","VOKS"
172,172,171,171,300,"2022-06-21","VOKS"
172,172,165,171,76600,"2022-06-22","VOKS"
172,172,166,169,42500,"2022-06-23","VOKS"
172,172,166,169,13500,"2022-06-24","VOKS"
171,171,169,170,24500,"2022-06-27","VOKS"
170,170,167,169,80500,"2022-06-28","VOKS"
172,172,167,172,124300,"2022-06-29","VOKS"
176,176,167,168,37800,"2022-06-30","VOKS"
173,173,165,166,13100,"2022-07-01","VOKS"
166,171,160,168,62800,"2022-07-04","VOKS"
168,168,158,165,82100,"2022-07-05","VOKS"
165,165,161,161,16900,"2022-07-06","VOKS"
165,166,161,165,41500,"2022-07-07","VOKS"
165,165,160,160,31000,"2022-07-08","VOKS"
165,167,161,167,26700,"2022-07-11","VOKS"
167,173,167,167,9800,"2022-07-12","VOKS"
173,173,165,169,3600,"2022-07-13","VOKS"
173,173,164,170,500,"2022-07-14","VOKS"
173,173,170,170,600,"2022-07-15","VOKS"
161,169,161,163,19900,"2022-07-18","VOKS"
167,167,161,167,5600,"2022-07-19","VOKS"
167,168,164,164,5300,"2022-07-20","VOKS"
169,169,165,165,2700,"2022-07-21","VOKS"
170,170,164,164,5600,"2022-07-22","VOKS"
170,170,167,167,2600,"2022-07-25","VOKS"
170,170,162,168,7100,"2022-07-26","VOKS"
170,170,164,164,7700,"2022-07-27","VOKS"
170,170,165,165,4900,"2022-07-28","VOKS"
170,170,163,168,21900,"2022-07-29","VOKS"
168,168,163,167,6600,"2022-08-01","VOKS"
171,171,166,166,25200,"2022-08-02","VOKS"
171,171,166,166,15500,"2022-08-03","VOKS"
166,168,166,166,22400,"2022-08-04","VOKS"
170,170,166,168,4000,"2022-08-05","VOKS"
174,174,167,167,16200,"2022-08-08","VOKS"
167,169,167,167,4200,"2022-08-09","VOKS"
168,170,167,168,700,"2022-08-10","VOKS"
168,171,168,168,13200,"2022-08-11","VOKS"
173,173,167,167,18600,"2022-08-12","VOKS"
170,170,167,167,11900,"2022-08-15","VOKS"
172,172,166,169,14900,"2022-08-16","VOKS"
169,170,169,170,46300,"2022-08-18","VOKS"
173,173,163,169,5600,"2022-08-19","VOKS"
173,173,165,165,5100,"2022-08-22","VOKS"
170,170,165,166,17100,"2022-08-23","VOKS"
166,168,161,164,63200,"2022-08-24","VOKS"
170,170,163,165,3900,"2022-08-25","VOKS"
170,170,161,166,38400,"2022-08-26","VOKS"
170,170,163,166,104100,"2022-08-29","VOKS"
170,170,164,164,25800,"2022-08-30","VOKS"
170,170,164,169,159000,"2022-08-31","VOKS"
175,175,163,169,1700,"2022-09-01","VOKS"
173,173,164,168,6900,"2022-09-02","VOKS"
171,171,168,169,1200,"2022-09-05","VOKS"
174,174,164,166,176700,"2022-09-06","VOKS"
169,170,165,170,4000,"2022-09-07","VOKS"
170,170,168,169,16800,"2022-09-08","VOKS"
173,173,166,167,13400,"2022-09-09","VOKS"
171,171,165,168,26500,"2022-09-12","VOKS"
173,173,165,167,137400,"2022-09-13","VOKS"
167,168,167,168,5300,"2022-09-14","VOKS"
166,170,164,170,485400,"2022-09-15","VOKS"
165,168,165,166,12700,"2022-09-16","VOKS"
166,166,166,166,1400,"2022-09-19","VOKS"
165,165,163,163,204300,"2022-09-20","VOKS"
165,165,165,165,800,"2022-09-21","VOKS"
170,170,162,163,38600,"2022-09-22","VOKS"
169,169,163,163,2400,"2022-09-23","VOKS"
163,165,159,165,71400,"2022-09-26","VOKS"
165,165,160,161,5800,"2022-09-27","VOKS"
166,166,162,162,19800,"2022-09-28","VOKS"
162,165,162,165,1100,"2022-09-29","VOKS"
165,172,165,168,88200,"2022-09-30","VOKS"
172,172,166,166,42500,"2022-10-03","VOKS"
166,166,158,161,306000,"2022-10-04","VOKS"
157,161,152,154,262300,"2022-10-05","VOKS"
154,166,150,155,232900,"2022-10-06","VOKS"
155,159,155,157,4600,"2022-10-07","VOKS"
160,166,151,155,135000,"2022-10-10","VOKS"
151,161,151,154,6300,"2022-10-11","VOKS"
160,166,153,159,20100,"2022-10-12","VOKS"
159,159,148,151,157300,"2022-10-13","VOKS"
150,150,150,150,38900,"2022-10-14","VOKS"
153,156,150,150,14800,"2022-10-17","VOKS"
150,154,150,154,5000,"2022-10-18","VOKS"
158,158,150,150,33100,"2022-10-19","VOKS"
150,150,150,150,1100,"2022-10-20","VOKS"
153,184,150,152,1725300,"2022-10-21","VOKS"
152,155,150,152,116500,"2022-10-24","VOKS"
151,151,148,149,107700,"2022-10-25","VOKS"
151,151,140,145,975700,"2022-10-26","VOKS"
145,145,141,143,50400,"2022-10-27","VOKS"
149,149,141,146,25500,"2022-10-28","VOKS"
142,146,142,145,34700,"2022-10-31","VOKS"
147,147,143,143,13300,"2022-11-01","VOKS"
148,148,146,147,28600,"2022-11-02","VOKS"
153,153,145,148,18300,"2022-11-03","VOKS"
154,154,143,148,2300,"2022-11-04","VOKS"
154,154,142,145,5100,"2022-11-07","VOKS"
149,149,143,143,38700,"2022-11-08","VOKS"
149,149,143,143,5800,"2022-11-09","VOKS"
149,149,139,146,56300,"2022-11-10","VOKS"
150,150,140,141,7600,"2022-11-11","VOKS"
148,148,145,145,6700,"2022-11-14","VOKS"
149,149,143,146,22100,"2022-11-15","VOKS"
146,146,140,140,5400,"2022-11-16","VOKS"
141,148,141,148,5300,"2022-11-17","VOKS"
149,151,143,146,65700,"2022-11-18","VOKS"
144,149,144,149,26015100,"2022-11-21","VOKS"
155,155,151,154,191000,"2022-11-22","VOKS"
159,160,147,152,68300,"2022-11-23","VOKS"
152,152,145,149,6700,"2022-11-24","VOKS"
155,155,142,151,92000,"2022-11-25","VOKS"
151,151,141,145,54100,"2022-11-28","VOKS"
145,145,144,144,14400,"2022-11-29","VOKS"
146,146,145,146,2000,"2022-11-30","VOKS"
152,152,146,147,18800,"2022-12-01","VOKS"
149,149,146,146,120100,"2022-12-02","VOKS"
151,151,144,150,800,"2022-12-05","VOKS"
150,150,148,149,1500,"2022-12-06","VOKS"
149,149,142,149,4800,"2022-12-07","VOKS"
149,149,149,149,500,"2022-12-08","VOKS"
144,165,139,139,839600,"2022-12-09","VOKS"
139,143,133,140,107000,"2022-12-12","VOKS"
140,140,135,140,10000,"2022-12-13","VOKS"
144,144,140,140,7400,"2022-12-14","VOKS"
144,144,136,143,5000,"2022-12-15","VOKS"
142,143,138,143,2700,"2022-12-16","VOKS"
142,145,140,145,6000,"2022-12-19","VOKS"
145,145,139,140,42700,"2022-12-20","VOKS"
143,143,141,141,1900,"2022-12-21","VOKS"
143,143,138,142,600,"2022-12-22","VOKS"
142,142,138,142,900,"2022-12-23","VOKS"
142,142,139,140,4500,"2022-12-26","VOKS"
142,146,139,146,48500,"2022-12-27","VOKS"
146,146,138,139,78000,"2022-12-28","VOKS"
140,140,138,140,12500,"2022-12-29","VOKS"
142,143,139,139,10800,"2022-12-30","VOKS"
139,143,138,142,7800,"2023-01-02","VOKS"
139,142,138,142,23600,"2023-01-03","VOKS"
143,143,137,137,28000,"2023-01-04","VOKS"
137,142,132,133,64100,"2023-01-05","VOKS"
140,140,134,136,40600,"2023-01-06","VOKS"
140,141,135,140,16300,"2023-01-09","VOKS"
140,140,135,135,30700,"2023-01-10","VOKS"
140,142,130,132,145100,"2023-01-11","VOKS"
137,137,133,136,7500,"2023-01-12","VOKS"
137,141,134,138,10400,"2023-01-13","VOKS"
137,139,130,130,147900,"2023-01-16","VOKS"
130,135,130,134,40200,"2023-01-17","VOKS"
134,135,129,135,24100,"2023-01-18","VOKS"
134,134,129,134,4400,"2023-01-19","VOKS"
134,139,134,134,14500,"2023-01-20","VOKS"
134,171,134,139,887200,"2023-01-24","VOKS"
139,140,130,132,741600,"2023-01-25","VOKS"
136,136,131,132,205300,"2023-01-26","VOKS"
134,139,131,134,111500,"2023-01-27","VOKS"
134,144,134,142,424800,"2023-01-30","VOKS"
143,143,137,139,226300,"2023-01-31","VOKS"
138,140,135,138,132100,"2023-02-01","VOKS"
140,140,137,139,105400,"2023-02-02","VOKS"
143,143,136,138,136900,"2023-02-03","VOKS"
140,145,136,138,35700,"2023-02-06","VOKS"
138,138,135,135,44300,"2023-02-07","VOKS"
136,140,134,137,49400,"2023-02-08","VOKS"
137,137,133,133,300,"2023-02-09","VOKS"
133,150,131,150,688200,"2023-02-10","VOKS"
152,179,141,165,2283200,"2023-02-13","VOKS"
165,166,154,158,461000,"2023-02-14","VOKS"
158,158,147,149,156100,"2023-02-15","VOKS"
147,154,147,147,28200,"2023-02-16","VOKS"
147,158,147,155,121600,"2023-02-17","VOKS"
155,161,149,159,71100,"2023-02-20","VOKS"
159,165,155,158,69000,"2023-02-21","VOKS"
158,165,155,158,99600,"2023-02-22","VOKS"
158,161,155,160,533600,"2023-02-23","VOKS"
160,172,153,163,592000,"2023-02-24","VOKS"
163,169,153,167,173800,"2023-02-27","VOKS"
167,167,159,163,18900,"2023-02-28","VOKS"
162,166,154,165,128600,"2023-03-01","VOKS"
165,170,159,170,611100,"2023-03-02","VOKS"
170,180,162,179,1361900,"2023-03-03","VOKS"
179,183,168,182,287100,"2023-03-06","VOKS"
182,184,171,182,403200,"2023-03-07","VOKS"
182,186,173,185,161000,"2023-03-08","VOKS"
185,187,180,187,162400,"2023-03-09","VOKS"
186,190,178,190,271800,"2023-03-10","VOKS"
190,195,179,188,471600,"2023-03-13","VOKS"
184,187,181,181,169800,"2023-03-14","VOKS"
176,181,169,169,552500,"2023-03-15","VOKS"
164,180,158,173,484000,"2023-03-16","VOKS"
168,179,166,179,92400,"2023-03-17","VOKS"
179,182,170,181,363600,"2023-03-20","VOKS"
175,185,173,183,613800,"2023-03-21","VOKS"
185,192,180,192,640700,"2023-03-24","VOKS"
192,195,186,194,321300,"2023-03-27","VOKS"
194,200,183,189,189300,"2023-03-28","VOKS"
187,195,187,194,513100,"2023-03-29","VOKS"
194,195,190,195,5200,"2023-03-30","VOKS"
195,196,190,190,131700,"2023-03-31","VOKS"
190,190,183,186,413200,"2023-04-03","VOKS"
193,199,187,196,264700,"2023-04-04","VOKS"
196,204,183,198,934800,"2023-04-05","VOKS"
198,206,197,206,239600,"2023-04-06","VOKS"
208,234,200,202,981800,"2023-04-10","VOKS"
210,216,198,204,67900,"2023-04-11","VOKS"
204,222,202,212,206800,"2023-04-12","VOKS"
208,220,199,214,438000,"2023-04-13","VOKS"
212,214,200,212,508700,"2023-04-14","VOKS"
218,218,198,198,265300,"2023-04-17","VOKS"
185,200,185,190,605100,"2023-04-18","VOKS"
190,190,177,178,280400,"2023-04-26","VOKS"
186,206,182,204,543800,"2023-04-27","VOKS"
206,214,191,191,249300,"2023-04-28","VOKS"
191,194,186,193,552000,"2023-05-02","VOKS"
194,196,190,191,92100,"2023-05-03","VOKS"
194,196,191,194,110200,"2023-05-04","VOKS"
199,220,181,191,484300,"2023-05-05","VOKS"
200,216,180,198,50800,"2023-05-08","VOKS"
200,200,192,199,33300,"2023-05-09","VOKS"
199,199,189,195,28900,"2023-05-10","VOKS"
187,198,183,195,31200,"2023-05-11","VOKS"
199,200,191,192,157100,"2023-05-12","VOKS"
199,206,183,191,71000,"2023-05-15","VOKS"
191,196,185,194,31100,"2023-05-16","VOKS"
194,194,187,193,900,"2023-05-17","VOKS"
189,193,185,187,5400,"2023-05-19","VOKS"
187,195,186,194,64200,"2023-05-22","VOKS"
194,197,190,195,116400,"2023-05-23","VOKS"
190,202,190,193,0,"2023-05-24","VOKS"
196,206,190,206,855400,"2023-05-25","VOKS"
206,234,206,210,408000,"2023-05-26","VOKS"
214,218,204,208,49000,"2023-05-29","VOKS"
204,220,200,210,29000,"2023-05-30","VOKS"
214,214,196,199,207700,"2023-05-31","VOKS"
199,199,189,190,29600,"2023-06-05","VOKS"
199,199,190,190,16700,"2023-06-06","VOKS"
190,190,185,190,15400,"2023-06-07","VOKS"
190,195,190,195,47000,"2023-06-08","VOKS"
186,194,185,186,105800,"2023-06-09","VOKS"
185,190,185,186,31300,"2023-06-12","VOKS"
186,186,176,180,117900,"2023-06-13","VOKS"
176,180,176,178,30500,"2023-06-14","VOKS"
180,194,179,189,66800,"2023-06-15","VOKS"
189,189,184,188,41000,"2023-06-16","VOKS"
189,189,180,181,25500,"2023-06-19","VOKS"
181,187,176,183,96400,"2023-06-20","VOKS"
177,189,177,186,16400,"2023-06-21","VOKS"
187,189,186,188,4600,"2023-06-22","VOKS"
189,189,187,189,2500,"2023-06-23","VOKS"
189,189,185,187,16700,"2023-06-26","VOKS"
183,188,183,187,13400,"2023-06-27","VOKS"
180,188,180,188,25900,"2023-07-03","VOKS"
185,188,184,188,8600,"2023-07-04","VOKS"
182,186,182,185,78600,"2023-07-05","VOKS"
186,188,183,183,42100,"2023-07-06","VOKS"
183,189,183,189,106600,"2023-07-07","VOKS"
189,189,185,188,194500,"2023-07-10","VOKS"
188,188,185,188,12200,"2023-07-11","VOKS"
188,188,186,188,88500,"2023-07-12","VOKS"
190,190,185,186,8300,"2023-07-13","VOKS"
186,189,186,188,17700,"2023-07-14","VOKS"
190,192,189,191,73600,"2023-07-17","VOKS"
191,192,178,178,442900,"2023-07-18","VOKS"
178,180,174,180,12656700,"2023-07-20","VOKS"
180,180,175,179,93600,"2023-07-21","VOKS"
180,180,170,180,36500,"2023-07-24","VOKS"
179,180,174,177,151200,"2023-07-25","VOKS"
177,179,177,179,65000,"2023-07-26","VOKS"
178,180,178,179,49200,"2023-07-27","VOKS"
180,180,172,180,5681000,"2023-07-28","VOKS"
190,220,180,204,29123900,"2023-07-31","VOKS"
206,214,195,202,7258200,"2023-08-01","VOKS"
202,204,196,197,1419000,"2023-08-02","VOKS"
196,199,195,196,1766100,"2023-08-03","VOKS"
196,206,193,195,1827400,"2023-08-04","VOKS"
195,200,195,196,754200,"2023-08-07","VOKS"
196,198,194,195,569500,"2023-08-08","VOKS"
195,199,194,196,1448000,"2023-08-09","VOKS"
196,199,194,197,480500,"2023-08-10","VOKS"
197,199,195,199,486600,"2023-08-11","VOKS"
200,202,197,200,447900,"2023-08-14","VOKS"
195,204,195,197,200800,"2023-08-15","VOKS"
198,200,190,199,6253900,"2023-08-16","VOKS"
200,202,197,200,299300,"2023-08-18","VOKS"
199,199,193,196,490300,"2023-08-21","VOKS"
194,199,192,196,159100,"2023-08-22","VOKS"
196,197,194,195,580200,"2023-08-23","VOKS"
195,199,193,195,682900,"2023-08-24","VOKS"
194,198,194,195,474600,"2023-08-25","VOKS"
195,198,194,196,166900,"2023-08-28","VOKS"
191,196,191,196,750900,"2023-08-29","VOKS"
196,199,193,196,644000,"2023-08-30","VOKS"
198,199,194,198,317300,"2023-08-31","VOKS"
195,200,194,199,300400,"2023-09-01","VOKS"
198,199,196,199,32900,"2023-09-04","VOKS"
199,202,193,196,7969300,"2023-09-05","VOKS"
196,202,194,196,510900,"2023-09-06","VOKS"
196,199,195,199,149300,"2023-09-07","VOKS"
199,200,195,195,168800,"2023-09-08","VOKS"
199,199,195,195,194500,"2023-09-11","VOKS"
195,216,194,204,4092900,"2023-09-12","VOKS"
208,208,200,202,780800,"2023-09-13","VOKS"
200,204,197,204,415400,"2023-09-14","VOKS"
204,208,195,199,224700,"2023-09-15","VOKS"
200,202,196,200,229600,"2023-09-18","VOKS"
200,202,198,202,62100,"2023-09-19","VOKS"
202,202,196,200,211700,"2023-09-20","VOKS"
200,200,197,197,231400,"2023-09-21","VOKS"
197,202,196,199,311200,"2023-09-22","VOKS"
200,202,199,200,52400,"2023-09-25","VOKS"
200,200,195,199,546200,"2023-09-26","VOKS"
199,200,197,197,220900,"2023-09-27","VOKS"
197,206,197,198,324200,"2023-09-29","VOKS"
202,204,198,202,304800,"2023-10-02","VOKS"
200,202,200,202,7800,"2023-10-03","VOKS"
200,202,199,200,115900,"2023-10-04","VOKS"
200,202,200,202,281600,"2023-10-05","VOKS"
200,202,199,200,7200,"2023-10-06","VOKS"
200,200,199,200,210800,"2023-10-09","VOKS"
204,204,200,202,9800,"2023-10-10","VOKS"
200,202,199,200,51100,"2023-10-11","VOKS"
199,202,199,202,244200,"2023-10-12","VOKS"
206,210,199,202,919200,"2023-10-13","VOKS"
202,202,199,200,431000,"2023-10-16","VOKS"
199,206,199,206,96200,"2023-10-17","VOKS"
204,206,200,204,49700,"2023-10-18","VOKS"
200,204,199,202,152900,"2023-10-19","VOKS"
204,220,200,200,887400,"2023-10-20","VOKS"
204,204,198,200,1406500,"2023-10-23","VOKS"
202,202,198,200,400100,"2023-10-24","VOKS"
202,202,200,200,144600,"2023-10-25","VOKS"
199,202,190,196,3892000,"2023-10-26","VOKS"
196,197,191,195,220200,"2023-10-27","VOKS"
195,197,191,196,138500,"2023-10-30","VOKS"
195,196,192,195,23500,"2023-10-31","VOKS"
195,198,190,190,2424100,"2023-11-01","VOKS"
196,204,189,197,1098600,"2023-11-02","VOKS"
197,202,191,197,160700,"2023-11-03","VOKS"
199,199,191,194,592500,"2023-11-06","VOKS"
195,195,194,194,200,"2023-11-07","VOKS"
194,194,185,193,94700,"2023-11-08","VOKS"
194,197,190,194,94400,"2023-11-09","VOKS"
194,197,193,194,123500,"2023-11-10","VOKS"
194,194,193,194,25200,"2023-11-13","VOKS"
190,204,190,197,259800,"2023-11-14","VOKS"
195,199,195,198,139400,"2023-11-15","VOKS"
190,199,190,198,2000,"2023-11-16","VOKS"
197,197,194,197,2300,"2023-11-17","VOKS"
195,199,193,196,2385100,"2023-11-20","VOKS"
193,202,193,198,6700,"2023-11-21","VOKS"
198,202,191,196,363800,"2023-11-22","VOKS"
198,198,190,195,19100,"2023-11-23","VOKS"
196,196,185,195,525200,"2023-11-24","VOKS"
195,197,192,195,131700,"2023-11-27","VOKS"
195,206,190,198,1477100,"2023-11-28","VOKS"
198,199,193,198,130700,"2023-11-29","VOKS"
197,198,197,197,15900,"2023-11-30","VOKS"
195,198,194,198,44200,"2023-12-01","VOKS"
199,199,194,198,31200,"2023-12-04","VOKS"
194,198,194,198,5800,"2023-12-05","VOKS"
198,198,194,198,32400,"2023-12-06","VOKS"
195,197,193,197,22600,"2023-12-07","VOKS"
194,197,193,196,9700,"2023-12-08","VOKS"
198,198,192,196,41200,"2023-12-11","VOKS"
193,196,191,195,21000,"2023-12-12","VOKS"
192,195,190,193,89000,"2023-12-13","VOKS"
196,196,192,195,26200,"2023-12-14","VOKS"
195,204,194,198,803600,"2023-12-15","VOKS"
197,199,193,198,124300,"2023-12-18","VOKS"
195,198,194,196,467600,"2023-12-19","VOKS"
198,198,194,194,28300,"2023-12-20","VOKS"
194,196,192,194,407700,"2023-12-21","VOKS"
195,216,194,214,15754400,"2023-12-22","VOKS"
214,218,214,216,7492300,"2023-12-27","VOKS"
216,220,216,218,4147800,"2023-12-28","VOKS"
220,222,218,220,4408200,"2023-12-29","VOKS"
218,220,218,220,951100,"2024-01-02","VOKS"
218,222,218,222,1811400,"2024-01-03","VOKS"
220,222,220,222,346300,"2024-01-04","VOKS"
220,222,220,220,242000,"2024-01-05","VOKS"
220,222,218,220,814900,"2024-01-08","VOKS"
218,220,218,220,139400,"2024-01-09","VOKS"
220,222,218,220,444900,"2024-01-10","VOKS"
220,224,218,222,1364800,"2024-01-11","VOKS"
222,222,220,222,1417000,"2024-01-12","VOKS"
220,222,220,222,275100,"2024-01-15","VOKS"
222,222,220,222,831000,"2024-01-16","VOKS"
220,220,218,220,1046300,"2024-01-17","VOKS"
218,222,218,222,1015500,"2024-01-18","VOKS"
220,222,220,222,77700,"2024-01-19","VOKS"
222,222,220,222,262700,"2024-01-22","VOKS"
220,220,220,220,92900,"2024-01-23","VOKS"
220,222,220,220,4705300,"2024-01-24","VOKS"
220,222,220,222,10600,"2024-01-25","VOKS"
222,222,220,220,37500,"2024-01-26","VOKS"
220,222,220,220,420300,"2024-01-29","VOKS"
220,222,220,222,12600,"2024-01-30","VOKS"
220,220,220,220,40900,"2024-01-31","VOKS"
222,222,220,222,6500,"2024-02-01","VOKS"
220,222,220,222,350500,"2024-02-02","VOKS"
222,260,220,222,10877700,"2024-02-05","VOKS"
222,224,222,224,247600,"2024-02-06","VOKS"
222,224,222,222,154100,"2024-02-07","VOKS"
224,224,222,222,1905500,"2024-02-12","VOKS"
224,226,222,224,695400,"2024-02-13","VOKS"
226,226,222,222,78700,"2024-02-15","VOKS"
224,226,222,222,184100,"2024-02-16","VOKS"
224,226,222,222,498000,"2024-02-19","VOKS"
224,226,224,226,339200,"2024-02-20","VOKS"
226,226,222,222,476800,"2024-02-21","VOKS"
222,226,222,224,9700,"2024-02-22","VOKS"
224,226,222,226,20000,"2024-02-23","VOKS"
226,226,222,222,9800,"2024-02-26","VOKS"
224,224,224,224,200,"2024-02-27","VOKS"
224,226,224,224,230100,"2024-02-28","VOKS"
224,226,224,224,30900,"2024-02-29","VOKS"
226,226,224,224,111800,"2024-03-01","VOKS"
224,226,224,226,38500,"2024-03-04","VOKS"
226,226,222,222,15400,"2024-03-05","VOKS"
214,214,202,212,72200,"2024-03-06","VOKS"
204,206,204,206,59600,"2024-03-07","VOKS"
202,202,193,198,153100,"2024-03-08","VOKS"
196,196,190,190,158800,"2024-03-13","VOKS"
188,188,180,180,108100,"2024-03-14","VOKS"
180,188,172,172,96000,"2024-03-15","VOKS"
172,218,172,199,266100,"2024-03-18","VOKS"
199,218,197,197,299100,"2024-03-19","VOKS"
196,196,181,184,158600,"2024-03-20","VOKS"
188,196,180,183,62200,"2024-03-21","VOKS"
192,199,188,192,9300,"2024-03-22","VOKS"
194,194,184,189,3100,"2024-03-25","VOKS"
191,191,186,189,55900,"2024-03-26","VOKS"
188,188,188,188,12100,"2024-03-27","VOKS"
187,192,187,187,23900,"2024-03-28","VOKS"
183,197,175,185,21500,"2024-04-01","VOKS"
185,196,180,189,11700,"2024-04-02","VOKS"
189,189,186,189,17600,"2024-04-03","VOKS"
189,194,185,185,3900,"2024-04-04","VOKS"
192,193,183,183,2600,"2024-04-05","VOKS"
183,183,177,180,9200,"2024-04-16","VOKS"
180,180,178,178,1300,"2024-04-17","VOKS"
177,191,175,191,76600,"2024-04-18","VOKS"
188,188,175,186,38800,"2024-04-19","VOKS"
180,185,172,184,3000,"2024-04-22","VOKS"
187,187,178,178,8700,"2024-04-23","VOKS"
180,195,176,184,141000,"2024-04-24","VOKS"
175,175,175,175,600,"2024-04-25","VOKS"
185,185,178,178,3500,"2024-04-26","VOKS"
184,185,175,176,7300,"2024-04-29","VOKS"
176,176,173,173,38100,"2024-04-30","VOKS"
175,175,173,173,1200,"2024-05-02","VOKS"
173,173,172,172,31500,"2024-05-03","VOKS"
172,180,171,180,45100,"2024-05-06","VOKS"
180,187,180,183,35000,"2024-05-07","VOKS"
189,189,180,180,36100,"2024-05-08","VOKS"
171,179,171,176,5000,"2024-05-13","VOKS"
175,176,175,175,27700,"2024-05-14","VOKS"
175,182,175,179,3700,"2024-05-15","VOKS"
171,187,171,182,20900,"2024-05-16","VOKS"
187,192,182,189,58500,"2024-05-17","VOKS"
189,189,179,188,1400,"2024-05-20","VOKS"
188,194,186,188,7200,"2024-05-21","VOKS"
188,189,186,186,5400,"2024-05-22","VOKS"
189,189,184,184,1100,"2024-05-27","VOKS"
191,191,186,186,2600,"2024-05-28","VOKS"
186,188,172,176,9100,"2024-05-29","VOKS"
185,187,183,187,28800,"2024-05-30","VOKS"
187,187,177,177,274500,"2024-05-31","VOKS"
177,177,177,177,3900,"2024-06-03","VOKS"
179,179,178,179,10400,"2024-06-04","VOKS"
176,180,176,180,171100,"2024-06-05","VOKS"
180,180,175,179,5900,"2024-06-06","VOKS"
179,188,177,180,20400,"2024-06-07","VOKS"
180,180,180,180,13100,"2024-06-10","VOKS"
180,180,180,180,0,"2024-06-11","VOKS"
188,188,177,177,66200,"2024-06-12","VOKS"
182,182,182,182,8000,"2024-06-13","VOKS"
182,182,178,178,51800,"2024-06-14","VOKS"
180,180,178,178,27500,"2024-06-19","VOKS"
177,177,177,177,200,"2024-06-20","VOKS"
187,189,184,184,2300,"2024-06-21","VOKS"
184,184,177,177,10500,"2024-06-24","VOKS"
182,188,178,187,9900,"2024-06-25","VOKS"
187,187,187,187,6000,"2024-06-26","VOKS"
181,188,177,179,9800,"2024-06-27","VOKS"
182,182,169,178,35700,"2024-06-28","VOKS"
178,183,178,180,2100,"2024-07-01","VOKS"
176,180,176,179,3700,"2024-07-02","VOKS"
180,185,180,185,30000,"2024-07-03","VOKS"
190,190,181,181,3100,"2024-07-04","VOKS"
185,200,185,185,131400,"2024-07-05","VOKS"
192,196,187,191,85400,"2024-07-08","VOKS"
190,190,176,184,51300,"2024-07-09","VOKS"
177,189,177,189,200,"2024-07-10","VOKS"
182,187,182,182,5700,"2024-07-11","VOKS"
182,186,182,183,1600,"2024-07-12","VOKS"
183,184,180,182,5700,"2024-07-15","VOKS"
182,182,171,175,174000,"2024-07-16","VOKS"
175,182,175,182,34400,"2024-07-17","VOKS"
178,182,178,182,59900,"2024-07-18","VOKS"
182,182,180,180,14000,"2024-07-19","VOKS"
181,192,181,181,66000,"2024-07-22","VOKS"
182,182,181,181,37600,"2024-07-23","VOKS"
185,187,183,183,61900,"2024-07-24","VOKS"
181,181,180,180,500,"2024-07-25","VOKS"
185,185,177,183,6200,"2024-07-26","VOKS"
184,184,178,178,26700,"2024-07-29","VOKS"
179,179,179,179,2400,"2024-07-30","VOKS"
183,183,180,180,6000,"2024-07-31","VOKS"
179,183,179,183,16800,"2024-08-01","VOKS"
179,184,179,184,500,"2024-08-02","VOKS"
183,183,181,181,18700,"2024-08-05","VOKS"
179,182,179,182,5800,"2024-08-06","VOKS"
182,182,179,179,2100,"2024-08-07","VOKS"
180,184,174,174,48300,"2024-08-08","VOKS"
177,183,174,183,5200,"2024-08-09","VOKS"
176,183,176,183,2500,"2024-08-12","VOKS"
183,183,183,183,2000,"2024-08-13","VOKS"
190,190,181,182,22700,"2024-08-14","VOKS"
182,198,181,181,280300,"2024-08-15","VOKS"
181,190,180,181,7700,"2024-08-16","VOKS"
181,187,181,182,28000,"2024-08-19","VOKS"
182,182,180,180,56700,"2024-08-20","VOKS"
180,180,179,179,51100,"2024-08-21","VOKS"
179,179,179,179,0,"2024-08-22","VOKS"
179,183,177,183,99900,"2024-08-23","VOKS"
188,191,178,187,290700,"2024-08-26","VOKS"
191,191,188,190,51200,"2024-08-27","VOKS"
200,200,185,185,34000,"2024-08-28","VOKS"
185,185,178,184,112800,"2024-08-29","VOKS"
185,204,185,185,62200,"2024-08-30","VOKS"
187,187,187,187,700,"2024-09-02","VOKS"
187,187,186,186,3100,"2024-09-03","VOKS"
186,188,186,186,7100,"2024-09-04","VOKS"
188,188,186,186,1200,"2024-09-05","VOKS"
184,190,184,190,5600,"2024-09-06","VOKS"
190,256,189,256,3580400,"2024-09-09","VOKS"
274,310,222,228,8344800,"2024-09-10","VOKS"
228,280,206,268,6285900,"2024-09-11","VOKS"
268,270,248,260,884200,"2024-09-12","VOKS"
258,260,244,244,357100,"2024-09-13","VOKS"
250,254,220,250,306400,"2024-09-17","VOKS"
248,248,236,246,105000,"2024-09-18","VOKS"
246,246,224,232,286800,"2024-09-19","VOKS"
232,240,216,218,221700,"2024-09-20","VOKS"
210,212,200,208,272600,"2024-09-23","VOKS"
210,210,190,196,598900,"2024-09-24","VOKS"
195,195,186,190,496300,"2024-09-25","VOKS"
190,256,190,256,2980900,"2024-09-26","VOKS"
276,310,264,266,9399800,"2024-09-27","VOKS"
262,290,232,250,1051300,"2024-09-30","VOKS"
252,262,240,250,923300,"2024-10-01","VOKS"
250,250,222,230,472200,"2024-10-02","VOKS"
230,240,218,232,286000,"2024-10-03","VOKS"
232,278,214,222,1936600,"2024-10-04","VOKS"
224,230,214,220,403200,"2024-10-07","VOKS"
220,220,212,214,75200,"2024-10-08","VOKS"
214,240,208,216,1184200,"2024-10-09","VOKS"
216,224,212,214,163700,"2024-10-10","VOKS"
216,220,210,210,208800,"2024-10-11","VOKS"
210,220,208,208,71500,"2024-10-14","VOKS"
214,214,208,212,46000,"2024-10-15","VOKS"
212,222,210,214,129700,"2024-10-16","VOKS"
214,236,212,218,517100,"2024-10-17","VOKS"
218,226,216,216,143000,"2024-10-18","VOKS"
216,222,214,214,48100,"2024-10-21","VOKS"
214,220,212,214,69400,"2024-10-22","VOKS"
214,216,212,216,25400,"2024-10-23","VOKS"
214,216,210,212,41300,"2024-10-24","VOKS"
212,220,208,208,97400,"2024-10-25","VOKS"
208,210,200,202,123900,"2024-10-28","VOKS"
202,208,202,204,60200,"2024-10-29","VOKS"
204,234,202,204,819800,"2024-10-30","VOKS"
208,216,204,210,328600,"2024-10-31","VOKS"
210,210,200,202,164300,"2024-11-01","VOKS"
202,222,202,208,644200,"2024-11-04","VOKS"
208,212,202,204,94100,"2024-11-05","VOKS"
204,206,197,204,133600,"2024-11-06","VOKS"
218,218,202,204,37000,"2024-11-07","VOKS"
206,206,199,202,18200,"2024-11-08","VOKS"
200,204,200,204,80700,"2024-11-11","VOKS"
204,234,199,200,1835500,"2024-11-12","VOKS"
200,208,199,202,56200,"2024-11-13","VOKS"
202,202,198,199,49100,"2024-11-14","VOKS"
199,210,199,206,73900,"2024-11-15","VOKS"
208,208,196,202,90300,"2024-11-18","VOKS"
195,200,190,199,54200,"2024-11-19","VOKS"
199,200,195,196,34900,"2024-11-20","VOKS"
196,199,191,197,26900,"2024-11-21","VOKS"
197,197,194,195,40800,"2024-11-22","VOKS"
195,200,193,195,15400,"2024-11-25","VOKS"
195,262,195,262,19902300,"2024-11-26","VOKS"
276,326,276,326,40554500,"2024-11-28","VOKS"
346,398,304,324,20947000,"2024-11-29","VOKS"
312,330,266,276,6147600,"2024-12-02","VOKS"
276,318,260,282,5388300,"2024-12-03","VOKS"
282,288,270,280,1312000,"2024-12-04","VOKS"
280,282,248,262,2363800,"2024-12-05","VOKS"
262,266,252,256,1183700,"2024-12-06","VOKS"
256,272,248,248,2832400,"2024-12-09","VOKS"
248,252,242,244,291700,"2024-12-10","VOKS"
246,250,240,246,368600,"2024-12-11","VOKS"
248,248,238,242,236000,"2024-12-12","VOKS"
246,258,230,240,988300,"2024-12-13","VOKS"
240,240,232,238,183700,"2024-12-16","VOKS"
238,252,214,230,1443300,"2024-12-17","VOKS"
232,236,224,228,216100,"2024-12-18","VOKS"
228,228,208,214,235700,"2024-12-19","VOKS"
214,220,196,199,1049100,"2024-12-20","VOKS"
200,268,200,268,7147800,"2024-12-23","VOKS"
296,318,234,244,14306000,"2024-12-24","VOKS"
248,252,222,234,1606500,"2024-12-27","VOKS"
236,236,222,230,768900,"2024-12-30","VOKS"
230,234,222,228,415500,"2025-01-02","VOKS"
222,234,222,224,543300,"2025-01-03","VOKS"
224,238,214,222,283700,"2025-01-06","VOKS"
220,236,214,220,1014600,"2025-01-07","VOKS"
216,220,210,212,267000,"2025-01-08","VOKS"
216,216,204,204,196500,"2025-01-09","VOKS"
212,246,210,210,5278100,"2025-01-10","VOKS"
214,218,204,206,401700,"2025-01-13","VOKS"
206,216,206,212,175000,"2025-01-14","VOKS"
216,218,208,210,273300,"2025-01-15","VOKS"
210,210,208,210,117500,"2025-01-16","VOKS"
210,214,202,208,377900,"2025-01-17","VOKS"
208,212,206,210,86500,"2025-01-20","VOKS"
206,218,206,206,506800,"2025-01-21","VOKS"
212,256,206,256,9315700,"2025-01-22","VOKS"
264,272,220,226,4185600,"2025-01-23","VOKS"
226,234,210,212,680500,"2025-01-24","VOKS"
214,222,210,214,431500,"2025-01-30","VOKS"
220,222,212,214,200400,"2025-01-31","VOKS"
214,222,208,210,503300,"2025-02-03","VOKS"
212,222,212,216,172000,"2025-02-04","VOKS"
216,220,210,214,128900,"2025-02-05","VOKS"
214,216,206,210,240000,"2025-02-06","VOKS"
210,218,206,206,160300,"2025-02-07","VOKS"
214,214,206,212,67900,"2025-02-10","VOKS"
214,214,208,208,63900,"2025-02-11","VOKS"
214,228,206,210,338900,"2025-02-12","VOKS"
210,222,210,214,117200,"2025-02-13","VOKS"
208,216,208,214,204600,"2025-02-14","VOKS"
216,216,210,214,112900,"2025-02-17","VOKS"
216,254,210,226,4456500,"2025-02-18","VOKS"
226,226,216,218,593100,"2025-02-19","VOKS"
220,220,214,216,58900,"2025-02-20","VOKS"
216,222,214,216,357100,"2025-02-21","VOKS"
220,220,212,214,66300,"2025-02-24","VOKS"
212,216,210,214,150800,"2025-02-25","VOKS"
212,220,210,210,71700,"2025-02-26","VOKS"
210,214,206,208,115600,"2025-02-27","VOKS"
208,214,204,204,188200,"2025-02-28","VOKS"
212,212,206,210,98100,"2025-03-03","VOKS"
208,212,206,206,83700,"2025-03-04","VOKS"
210,214,208,212,336700,"2025-03-05","VOKS"
212,214,208,212,53100,"2025-03-06","VOKS"
212,214,208,214,49500,"2025-03-07","VOKS"
210,214,208,208,81600,"2025-03-10","VOKS"
214,214,206,210,254300,"2025-03-11","VOKS"
210,244,208,214,1605500,"2025-03-12","VOKS"
214,218,210,210,70900,"2025-03-13","VOKS"
210,216,206,208,67600,"2025-03-14","VOKS"
208,212,198,206,367300,"2025-03-17","VOKS"
208,208,192,200,137600,"2025-03-18","VOKS"
193,206,180,202,32800,"2025-03-19","VOKS"
193,202,183,199,109900,"2025-03-20","VOKS"
199,206,194,202,15800,"2025-03-21","VOKS"
202,202,195,197,27100,"2025-03-24","VOKS"
200,202,195,197,32700,"2025-03-25","VOKS"
197,210,197,200,73200,"2025-03-26","VOKS"
204,208,190,202,42900,"2025-03-27","VOKS"
188,197,188,191,35400,"2025-04-08","VOKS"
191,199,190,196,42200,"2025-04-09","VOKS"
196,196,192,195,36200,"2025-04-10","VOKS"
197,199,186,199,58200,"2025-04-11","VOKS"
200,200,192,199,11100,"2025-04-14","VOKS"
199,199,190,197,53800,"2025-04-15","VOKS"
198,200,196,196,51000,"2025-04-16","VOKS"
196,218,191,200,275300,"2025-04-17","VOKS"
195,202,195,195,8300,"2025-04-21","VOKS"
198,200,197,199,48000,"2025-04-22","VOKS"
199,204,193,200,73900,"2025-04-23","VOKS"
206,206,200,200,84800,"2025-04-24","VOKS"
196,204,195,202,21000,"2025-04-25","VOKS"
202,210,202,206,158800,"2025-04-28","VOKS"
208,210,202,202,49100,"2025-04-29","VOKS"
202,210,202,204,109300,"2025-04-30","VOKS"
202,206,200,200,115400,"2025-05-02","VOKS"
200,234,200,202,5887700,"2025-05-05","VOKS"
202,206,198,202,289400,"2025-05-06","VOKS"
202,204,200,202,69500,"2025-05-07","VOKS"
199,202,196,199,58600,"2025-05-08","VOKS"
199,200,195,200,86100,"2025-05-09","VOKS"
200,202,198,200,15600,"2025-05-14","VOKS"
200,200,196,199,33900,"2025-05-15","VOKS"
199,200,199,200,45700,"2025-05-16","VOKS"
200,218,198,202,1028800,"2025-05-19","VOKS"
202,206,199,202,225800,"2025-05-20","VOKS"
202,202,199,199,78200,"2025-05-21","VOKS"
199,200,199,199,35200,"2025-05-22","VOKS"
200,200,198,198,7000,"2025-05-23","VOKS"
200,222,198,199,3051900,"2025-05-26","VOKS"
204,204,198,199,191900,"2025-05-27","VOKS"
199,204,197,202,295200,"2025-05-28","VOKS"
202,202,199,202,103200,"2025-06-02","VOKS"
202,204,200,202,31300,"2025-06-03","VOKS"
204,204,198,198,192700,"2025-06-04","VOKS"
202,202,198,199,120800,"2025-06-05","VOKS"
202,202,199,200,221500,"2025-06-10","VOKS"
202,202,199,200,130900,"2025-06-11","VOKS"
200,200,198,198,37800,"2025-06-12","VOKS"
204,204,197,197,71300,"2025-06-13","VOKS"
200,200,198,199,85400,"2025-06-16","VOKS"
199,212,196,199,720000,"2025-06-17","VOKS"
199,200,198,198,67000,"2025-06-18","VOKS"
198,200,195,195,80100,"2025-06-19","VOKS"
198,198,185,194,97900,"2025-06-20","VOKS"
194,194,186,191,161400,"2025-06-23","VOKS"
192,198,191,191,8800,"2025-06-24","VOKS"
193,194,190,190,28400,"2025-06-25","VOKS"
196,196,190,190,52500,"2025-06-26","VOKS"
190,191,190,191,32200,"2025-06-30","VOKS"
191,193,187,188,117600,"2025-07-01","VOKS"
192,192,186,189,15600,"2025-07-02","VOKS"
195,195,189,190,33400,"2025-07-03","VOKS"
185,193,185,189,25500,"2025-07-04","VOKS"
189,197,189,192,49400,"2025-07-07","VOKS"
192,195,188,195,35000,"2025-07-08","VOKS"
195,195,190,190,106600,"2025-07-09","VOKS"
191,191,191,191,3300,"2025-07-10","VOKS"
196,196,190,191,9400,"2025-07-11","VOKS"
195,195,190,190,5900,"2025-07-14","VOKS"
195,206,191,192,312100,"2025-07-15","VOKS"
197,197,189,194,7700,"2025-07-16","VOKS"
194,194,191,193,14500,"2025-07-17","VOKS"
193,206,191,194,916000,"2025-07-18","VOKS"
193,198,191,192,40800,"2025-07-21","VOKS"
192,194,189,190,56800,"2025-07-22","VOKS"
194,194,189,191,18800,"2025-07-23","VOKS"
192,195,190,193,39400,"2025-07-24","VOKS"
193,194,188,191,123300,"2025-07-25","VOKS"
193,193,188,188,223700,"2025-07-28","VOKS"
189,192,188,191,53800,"2025-07-29","VOKS"
190,191,188,189,26600,"2025-07-30","VOKS"
189,193,188,188,15500,"2025-07-31","VOKS"
191,191,188,190,6600,"2025-08-01","VOKS"
190,198,188,193,217000,"2025-08-04","VOKS"
193,194,188,193,26300,"2025-08-05","VOKS"
191,222,185,187,4327500,"2025-08-06","VOKS"
189,202,185,187,1244100,"2025-08-07","VOKS"
193,197,184,187,349800,"2025-08-08","VOKS"
192,197,190,196,402600,"2025-08-11","VOKS"
198,204,195,198,270000,"2025-08-12","VOKS"
196,198,196,198,140100,"2025-08-13","VOKS"
198,198,195,197,104000,"2025-08-14","VOKS"
197,202,192,198,23900,"2025-08-15","VOKS"
NA,NA,NA,NA,NA,"2025-08-18","VOKS"
194,197,193,196,16300,"2025-08-19","VOKS"
196,198,194,198,15800,"2025-08-20","VOKS"
194,198,194,195,27500,"2025-08-21","VOKS"
195,234,194,194,3282300,"2025-08-22","VOKS"
196,199,195,196,96300,"2025-08-25","VOKS"
196,202,195,200,87400,"2025-08-26","VOKS"
202,220,198,202,669700,"2025-08-27","VOKS"
202,252,202,252,5178300,"2025-08-28","VOKS"
252,314,220,314,9983300,"2025-08-29","VOKS"
314,320,268,276,9820000,"2025-09-01","VOKS"
278,282,264,270,1275900,"2025-09-02","VOKS"
270,278,258,268,541600,"2025-09-03","VOKS"
268,270,254,254,395700,"2025-09-04","VOKS"
256,276,248,256,1121600,"2025-09-08","VOKS"
256,260,232,240,262400,"2025-09-09","VOKS"
250,300,244,300,5527600,"2025-09-10","VOKS"
352,374,328,374,12894000,"2025-09-11","VOKS"
374,374,374,374,0,"2025-09-12","VOKS"
378,384,318,332,10869600,"2025-09-15","VOKS"
334,410,320,372,15684700,"2025-09-16","VOKS"
362,366,330,350,2332700,"2025-09-17","VOKS"
350,350,334,336,1186200,"2025-09-18","VOKS"
336,342,330,340,392300,"2025-09-19","VOKS"
340,340,332,338,571400,"2025-09-22","VOKS"
334,338,326,326,743800,"2025-09-23","VOKS"
326,334,318,320,266900,"2025-09-24","VOKS"
320,326,306,318,647800,"2025-09-25","VOKS"
312,322,310,322,176000,"2025-09-26","VOKS"
322,322,306,320,386100,"2025-09-29","VOKS"
312,318,312,312,130700,"2025-09-30","VOKS"
312,318,304,308,317800,"2025-10-01","VOKS"
304,330,300,318,783400,"2025-10-02","VOKS"
320,320,298,306,356700,"2025-10-03","VOKS"
306,308,300,300,100200,"2025-10-06","VOKS"
302,312,300,306,307100,"2025-10-07","VOKS"
306,306,292,300,222100,"2025-10-08","VOKS"
302,312,290,306,220700,"2025-10-09","VOKS"
306,308,296,302,179700,"2025-10-10","VOKS"
300,302,292,300,236500,"2025-10-13","VOKS"
306,306,272,280,526700,"2025-10-14","VOKS"
284,284,262,264,248300,"2025-10-15","VOKS"
266,290,264,278,380100,"2025-10-16","VOKS"
278,290,274,276,174600,"2025-10-17","VOKS"
276,276,260,274,85200,"2025-10-20","VOKS"
274,274,266,274,75300,"2025-10-21","VOKS"
274,274,266,270,44500,"2025-10-22","VOKS"
272,280,268,274,39700,"2025-10-23","VOKS"
280,280,268,270,71100,"2025-10-24","VOKS"
272,278,264,276,82200,"2025-10-27","VOKS"
276,282,264,276,33700,"2025-10-28","VOKS"
276,276,266,276,101900,"2025-10-29","VOKS"
276,280,268,274,54500,"2025-10-30","VOKS"
274,286,274,282,257800,"2025-10-31","VOKS"
282,338,278,298,5943500,"2025-11-03","VOKS"
298,298,270,280,912700,"2025-11-04","VOKS"
280,280,272,274,336600,"2025-11-05","VOKS"
274,282,272,276,172300,"2025-11-06","VOKS"
280,280,256,268,163400,"2025-11-07","VOKS"
270,274,266,272,131200,"2025-11-10","VOKS"
280,280,266,272,113000,"2025-11-11","VOKS"
272,272,268,270,67800,"2025-11-12","VOKS"
270,276,262,266,170500,"2025-11-13","VOKS"
268,270,262,270,43000,"2025-11-14","VOKS"
270,272,264,268,172300,"2025-11-17","VOKS"
268,268,262,266,602100,"2025-11-18","VOKS"
266,272,264,272,382100,"2025-11-19","VOKS"
274,284,270,274,347000,"2025-11-20","VOKS"
274,282,272,278,1111900,"2025-11-21","VOKS"
280,290,274,278,657700,"2025-11-24","VOKS"
278,278,252,268,308800,"2025-11-25","VOKS"
268,268,254,258,159100,"2025-11-26","VOKS"
262,262,246,252,322100,"2025-11-27","VOKS"
254,256,246,252,126700,"2025-11-28","VOKS"
254,254,236,242,344900,"2025-12-01","VOKS"
244,290,244,272,4552200,"2025-12-02","VOKS"
274,274,250,250,1750700,"2025-12-03","VOKS"
256,260,248,254,320000,"2025-12-04","VOKS"
254,254,250,252,176000,"2025-12-05","VOKS"
258,260,246,252,1661400,"2025-12-08","VOKS"
252,258,248,256,267900,"2025-12-09","VOKS"
258,270,254,262,665300,"2025-12-10","VOKS"
262,270,262,262,326900,"2025-12-11","VOKS"
264,266,262,262,354100,"2025-12-12","VOKS"