"Open","High","Low","Close","Volume","Date","Emiten"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,2,"2007-01-02","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-01-03","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,2,"2007-01-04","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,2,"2007-01-05","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-01-08","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,138462,"2007-01-09","ABDA"
144.443954467773,158.88835144043,144.443954467773,158.88835144043,253385,"2007-01-10","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,2,"2007-01-11","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,2,"2007-01-12","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-01-15","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-01-16","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,2,"2007-01-17","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-01-18","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-01-19","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-01-22","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-01-23","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-01-24","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-01-25","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-01-26","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-01-29","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-01-30","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-01-31","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-02-01","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-02-02","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,2,"2007-02-05","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-02-06","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-02-07","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,13846,"2007-02-08","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-02-09","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-02-12","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-02-13","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-02-14","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-02-15","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-02-16","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-02-19","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-02-20","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-02-21","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,2,"2007-02-22","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-02-23","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-02-26","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-02-27","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,20769,"2007-02-28","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2007-03-01","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2007-03-02","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2007-03-05","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2007-03-06","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2007-03-07","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2007-03-08","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2007-03-09","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2007-03-12","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2007-03-13","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2007-03-14","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2007-03-15","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2007-03-16","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2007-03-20","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2007-03-21","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2007-03-22","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,2,"2007-03-23","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,2,"2007-03-26","ABDA"
97.4996719360352,97.4996719360352,97.4996719360352,97.4996719360352,692,"2007-03-27","ABDA"
97.4996719360352,97.4996719360352,97.4996719360352,97.4996719360352,4,"2007-03-28","ABDA"
97.4996719360352,97.4996719360352,97.4996719360352,97.4996719360352,0,"2007-03-29","ABDA"
97.4996719360352,97.4996719360352,97.4996719360352,97.4996719360352,0,"2007-03-30","ABDA"
97.4996719360352,97.4996719360352,97.4996719360352,97.4996719360352,0,"2007-04-02","ABDA"
97.4996719360352,97.4996719360352,97.4996719360352,97.4996719360352,0,"2007-04-03","ABDA"
80.1663970947266,109.055191040039,80.1663970947266,109.055191040039,169615,"2007-04-04","ABDA"
115.555168151855,122.055145263672,115.555168151855,122.055145263672,31846,"2007-04-05","ABDA"
122.055145263672,122.055145263672,122.055145263672,122.055145263672,0,"2007-04-09","ABDA"
122.055145263672,122.055145263672,122.055145263672,122.055145263672,0,"2007-04-10","ABDA"
122.055145263672,122.055145263672,122.055145263672,122.055145263672,0,"2007-04-11","ABDA"
122.055145263672,122.055145263672,122.055145263672,122.055145263672,1,"2007-04-12","ABDA"
122.055145263672,122.055145263672,122.055145263672,122.055145263672,0,"2007-04-13","ABDA"
122.055145263672,122.055145263672,122.055145263672,122.055145263672,0,"2007-04-16","ABDA"
115.555168151855,115.555168151855,115.555168151855,115.555168151855,692,"2007-04-17","ABDA"
115.555168151855,115.555168151855,115.555168151855,115.555168151855,2,"2007-04-18","ABDA"
115.555168151855,115.555168151855,115.555168151855,115.555168151855,0,"2007-04-19","ABDA"
115.555168151855,115.555168151855,115.555168151855,115.555168151855,0,"2007-04-20","ABDA"
115.555168151855,115.555168151855,115.555168151855,115.555168151855,2,"2007-04-23","ABDA"
115.555168151855,115.555168151855,115.555168151855,115.555168151855,2,"2007-04-24","ABDA"
115.555168151855,115.555168151855,115.555168151855,115.555168151855,4,"2007-04-25","ABDA"
115.555168151855,115.555168151855,115.555168151855,115.555168151855,0,"2007-04-26","ABDA"
115.555168151855,115.555168151855,115.555168151855,115.555168151855,0,"2007-04-27","ABDA"
115.555168151855,115.555168151855,115.555168151855,115.555168151855,0,"2007-04-30","ABDA"
115.555168151855,115.555168151855,115.555168151855,115.555168151855,1,"2007-05-01","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,9000,"2007-05-02","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,6923,"2007-05-03","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,4,"2007-05-04","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-05-07","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-05-08","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-05-09","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-05-10","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-05-11","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,4,"2007-05-14","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,4,"2007-05-15","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,4,"2007-05-16","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,4,"2007-05-21","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-05-22","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-05-23","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-05-24","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-05-25","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-05-28","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-05-29","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-05-30","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-05-31","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-06-04","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-06-05","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-06-06","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-06-07","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-06-08","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-06-11","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-06-12","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-06-13","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-06-14","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-06-15","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,2,"2007-06-18","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-06-19","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,4153,"2007-06-20","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-06-21","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-06-22","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-06-25","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-06-26","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-06-27","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-06-28","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-06-29","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,0,"2007-07-02","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,2,"2007-07-03","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,2,"2007-07-04","ABDA"
116.277389526367,116.277389526367,116.277389526367,116.277389526367,1,"2007-07-05","ABDA"
130.721786499023,137.221771240234,130.721786499023,130.721786499023,42923,"2007-07-06","ABDA"
130.721786499023,130.721786499023,130.721786499023,130.721786499023,0,"2007-07-09","ABDA"
130.721786499023,130.721786499023,130.721786499023,130.721786499023,2,"2007-07-10","ABDA"
130.721786499023,130.721786499023,130.721786499023,130.721786499023,2,"2007-07-11","ABDA"
130.721786499023,130.721786499023,130.721786499023,130.721786499023,0,"2007-07-12","ABDA"
130.721786499023,130.721786499023,130.721786499023,130.721786499023,0,"2007-07-13","ABDA"
130.721786499023,130.721786499023,130.721786499023,130.721786499023,0,"2007-07-16","ABDA"
130.721786499023,130.721786499023,130.721786499023,130.721786499023,0,"2007-07-17","ABDA"
130.721786499023,130.721786499023,130.721786499023,130.721786499023,2,"2007-07-18","ABDA"
130.721786499023,130.721786499023,130.721786499023,130.721786499023,0,"2007-07-19","ABDA"
130.721786499023,130.721786499023,130.721786499023,130.721786499023,0,"2007-07-20","ABDA"
130.721786499023,130.721786499023,130.721786499023,130.721786499023,0,"2007-07-23","ABDA"
130.721786499023,130.721786499023,130.721786499023,130.721786499023,0,"2007-07-24","ABDA"
130.721786499023,130.721786499023,130.721786499023,130.721786499023,0,"2007-07-25","ABDA"
130.721786499023,144.443954467773,130.721786499023,144.443954467773,6923,"2007-07-26","ABDA"
140.832870483398,151.666168212891,140.832870483398,151.666168212891,6923,"2007-07-27","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,0,"2007-07-30","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,0,"2007-07-31","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,2,"2007-08-01","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,2,"2007-08-02","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,2,"2007-08-03","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,0,"2007-08-06","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,2,"2007-08-07","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,2,"2007-08-08","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,2,"2007-08-09","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,2,"2007-08-10","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,0,"2007-08-13","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,4,"2007-08-14","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,0,"2007-08-15","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,2,"2007-08-16","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,2,"2007-08-20","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,692,"2007-08-21","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,2,"2007-08-22","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,2,"2007-08-23","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,2,"2007-08-24","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,2,"2007-08-27","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,2,"2007-08-28","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,2,"2007-08-29","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,2,"2007-08-30","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,2,"2007-08-31","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,2,"2007-09-03","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,36000,"2007-09-04","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,4,"2007-09-05","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,4,"2007-09-06","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,0,"2007-09-07","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,0,"2007-09-10","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,9692,"2007-09-11","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-09-12","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-09-13","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-09-14","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-09-17","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-09-18","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-09-19","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-09-20","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-09-21","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-09-24","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-09-25","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-09-26","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-09-27","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-09-28","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-10-01","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-10-02","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-10-03","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-10-04","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-10-05","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-10-08","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-10-09","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-10-10","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-10-11","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-10-17","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-10-18","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-10-19","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-10-22","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-10-23","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-10-24","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-10-25","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-10-26","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-10-29","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-10-30","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-10-31","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-01","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-02","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-05","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-06","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-07","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-08","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-09","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-12","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-13","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-14","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-15","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-16","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-19","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-20","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-21","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-22","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-23","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-26","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-27","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-28","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-29","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-11-30","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-12-03","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-12-04","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-12-05","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-12-06","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-12-07","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-12-10","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-12-11","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-12-12","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-12-13","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-12-14","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-12-17","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-12-18","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-12-19","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-12-26","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-12-27","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-12-28","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2007-12-31","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-01-02","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-01-03","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-01-04","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-01-07","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-01-08","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-01-09","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-01-14","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-01-15","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-01-16","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-01-17","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-01-18","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-01-21","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-01-22","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-01-23","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-01-24","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-01-25","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-01-28","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-01-29","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-01-30","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-01-31","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-02-01","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-02-04","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-02-05","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-02-06","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-02-11","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-02-12","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-02-13","ABDA"
108.332969665527,108.332969665527,108.332969665527,108.332969665527,13846,"2008-02-14","ABDA"
108.332969665527,108.332969665527,108.332969665527,108.332969665527,4153,"2008-02-15","ABDA"
108.332969665527,108.332969665527,108.332969665527,108.332969665527,0,"2008-02-18","ABDA"
108.332969665527,108.332969665527,108.332969665527,108.332969665527,0,"2008-02-19","ABDA"
108.332969665527,108.332969665527,108.332969665527,108.332969665527,0,"2008-02-20","ABDA"
108.332969665527,108.332969665527,108.332969665527,108.332969665527,0,"2008-02-21","ABDA"
108.332969665527,108.332969665527,108.332969665527,108.332969665527,0,"2008-02-22","ABDA"
119.16626739502,119.16626739502,119.16626739502,119.16626739502,2076,"2008-02-25","ABDA"
119.16626739502,119.16626739502,119.16626739502,119.16626739502,1,"2008-02-26","ABDA"
119.16626739502,119.16626739502,119.16626739502,119.16626739502,1,"2008-02-27","ABDA"
133.61067199707,133.61067199707,133.61067199707,133.61067199707,11076,"2008-02-28","ABDA"
133.61067199707,133.61067199707,133.61067199707,133.61067199707,0,"2008-02-29","ABDA"
133.61067199707,133.61067199707,133.61067199707,133.61067199707,2,"2008-03-03","ABDA"
133.61067199707,133.61067199707,133.61067199707,133.61067199707,0,"2008-03-04","ABDA"
133.61067199707,133.61067199707,133.61067199707,133.61067199707,0,"2008-03-05","ABDA"
133.61067199707,133.61067199707,133.61067199707,133.61067199707,0,"2008-03-06","ABDA"
133.61067199707,133.61067199707,133.61067199707,133.61067199707,0,"2008-03-10","ABDA"
133.61067199707,133.61067199707,133.61067199707,133.61067199707,0,"2008-03-11","ABDA"
133.61067199707,133.61067199707,133.61067199707,133.61067199707,2,"2008-03-12","ABDA"
133.61067199707,133.61067199707,133.61067199707,133.61067199707,0,"2008-03-13","ABDA"
133.61067199707,133.61067199707,133.61067199707,133.61067199707,0,"2008-03-14","ABDA"
133.61067199707,133.61067199707,133.61067199707,133.61067199707,0,"2008-03-17","ABDA"
133.61067199707,133.61067199707,133.61067199707,133.61067199707,0,"2008-03-18","ABDA"
133.61067199707,133.61067199707,133.61067199707,133.61067199707,0,"2008-03-19","ABDA"
133.61067199707,133.61067199707,133.61067199707,133.61067199707,0,"2008-03-24","ABDA"
133.61067199707,133.61067199707,133.61067199707,133.61067199707,0,"2008-03-25","ABDA"
133.61067199707,133.61067199707,133.61067199707,133.61067199707,0,"2008-03-26","ABDA"
133.61067199707,133.61067199707,133.61067199707,133.61067199707,0,"2008-03-27","ABDA"
133.61067199707,133.61067199707,133.61067199707,133.61067199707,0,"2008-03-28","ABDA"
137.221771240234,143.721740722656,137.221771240234,137.221771240234,6923,"2008-03-31","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-01","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-02","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-03","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-04","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-07","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-08","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-09","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-10","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-11","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-14","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-15","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-16","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-17","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-18","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-21","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-22","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-23","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-24","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-25","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-28","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-29","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-04-30","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-05-05","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-05-06","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-05-07","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-05-08","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-05-09","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-05-12","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-05-13","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-05-14","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-05-15","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-05-16","ABDA"
139.388427734375,139.388427734375,139.388427734375,139.388427734375,0,"2008-05-21","ABDA"
139.388427734375,139.388427734375,139.388427734375,139.388427734375,0,"2008-05-22","ABDA"
139.388427734375,139.388427734375,139.388427734375,139.388427734375,0,"2008-05-23","ABDA"
139.388427734375,139.388427734375,139.388427734375,139.388427734375,0,"2008-05-26","ABDA"
139.388427734375,139.388427734375,139.388427734375,139.388427734375,0,"2008-05-27","ABDA"
139.388427734375,139.388427734375,139.388427734375,139.388427734375,0,"2008-05-28","ABDA"
139.388427734375,139.388427734375,139.388427734375,139.388427734375,0,"2008-05-29","ABDA"
139.388427734375,139.388427734375,139.388427734375,139.388427734375,0,"2008-05-30","ABDA"
139.388427734375,139.388427734375,139.388427734375,139.388427734375,0,"2008-06-02","ABDA"
139.388427734375,139.388427734375,139.388427734375,139.388427734375,0,"2008-06-03","ABDA"
184.166046142578,187.777145385742,184.166046142578,184.166046142578,6923,"2008-06-04","ABDA"
184.166046142578,184.166046142578,184.166046142578,184.166046142578,0,"2008-06-05","ABDA"
184.166046142578,184.166046142578,184.166046142578,184.166046142578,0,"2008-06-06","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,3461,"2008-06-09","ABDA"
187.777145385742,187.777145385742,187.777145385742,187.777145385742,4153,"2008-06-10","ABDA"
155.277267456055,180.554946899414,155.277267456055,180.554946899414,1384,"2008-06-11","ABDA"
180.554946899414,180.554946899414,180.554946899414,180.554946899414,11769,"2008-06-12","ABDA"
180.554946899414,180.554946899414,180.554946899414,180.554946899414,0,"2008-06-13","ABDA"
180.554946899414,180.554946899414,180.554946899414,180.554946899414,0,"2008-06-16","ABDA"
180.554946899414,180.554946899414,180.554946899414,180.554946899414,0,"2008-06-17","ABDA"
180.554946899414,180.554946899414,180.554946899414,180.554946899414,0,"2008-06-18","ABDA"
180.554946899414,180.554946899414,180.554946899414,180.554946899414,2,"2008-06-19","ABDA"
180.554946899414,180.554946899414,180.554946899414,180.554946899414,0,"2008-06-20","ABDA"
234.721435546875,234.721435546875,234.721435546875,234.721435546875,692,"2008-06-23","ABDA"
155.277267456055,180.554946899414,155.277267456055,180.554946899414,5538,"2008-06-24","ABDA"
180.554946899414,180.554946899414,180.554946899414,180.554946899414,692,"2008-06-25","ABDA"
166.110549926758,169.721649169922,151.666168212891,166.110549926758,6923,"2008-06-26","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,2,"2008-06-27","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,0,"2008-06-30","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,0,"2008-07-01","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,2,"2008-07-02","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,2,"2008-07-03","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,2,"2008-07-04","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,0,"2008-07-07","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,0,"2008-07-08","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,2,"2008-07-09","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,0,"2008-07-10","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,0,"2008-07-11","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,0,"2008-07-14","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,0,"2008-07-15","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,1,"2008-07-16","ABDA"
173.332748413086,173.332748413086,173.332748413086,173.332748413086,69231,"2008-07-17","ABDA"
158.88835144043,166.110549926758,158.88835144043,158.88835144043,69231,"2008-07-18","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,1,"2008-07-21","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,6923,"2008-07-22","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,34615,"2008-07-23","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,2,"2008-07-24","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,18000,"2008-07-25","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,44307,"2008-07-28","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,3461,"2008-07-29","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,0,"2008-07-31","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,34615,"2008-08-01","ABDA"
129.999572753906,129.999572753906,129.999572753906,129.999572753906,9000,"2008-08-04","ABDA"
129.999572753906,129.999572753906,129.999572753906,129.999572753906,2,"2008-08-05","ABDA"
129.999572753906,129.999572753906,129.999572753906,129.999572753906,2,"2008-08-06","ABDA"
129.999572753906,129.999572753906,129.999572753906,129.999572753906,0,"2008-08-07","ABDA"
129.999572753906,129.999572753906,129.999572753906,129.999572753906,0,"2008-08-08","ABDA"
129.999572753906,129.999572753906,129.999572753906,129.999572753906,0,"2008-08-11","ABDA"
129.999572753906,129.999572753906,129.999572753906,129.999572753906,0,"2008-08-12","ABDA"
129.999572753906,129.999572753906,129.999572753906,129.999572753906,0,"2008-08-13","ABDA"
129.999572753906,129.999572753906,129.999572753906,129.999572753906,0,"2008-08-14","ABDA"
129.999572753906,129.999572753906,129.999572753906,129.999572753906,0,"2008-08-15","ABDA"
129.999572753906,129.999572753906,129.999572753906,129.999572753906,0,"2008-08-19","ABDA"
129.999572753906,129.999572753906,129.999572753906,129.999572753906,0,"2008-08-20","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,13846,"2008-08-21","ABDA"
144.443954467773,144.443954467773,137.221771240234,144.443954467773,35307,"2008-08-22","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2008-08-25","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2008-08-26","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,2,"2008-08-27","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2008-08-28","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,4,"2008-08-29","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2008-09-01","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2008-09-02","ABDA"
137.221771240234,144.443954467773,137.221771240234,137.221771240234,41538,"2008-09-03","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-09-04","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-09-05","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-09-08","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-09-09","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-09-10","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-09-11","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-09-12","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,692310,"2008-09-15","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,673617,"2008-09-16","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,2,"2008-09-17","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-09-18","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-09-19","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-09-22","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-09-23","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-09-24","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-09-25","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-09-26","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-10-06","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-10-07","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-10-08","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-10-09","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-10-10","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-10-13","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,688848,"2008-10-14","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-10-15","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-10-16","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-10-17","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-10-20","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-10-21","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-10-22","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-10-23","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-10-24","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-10-27","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-10-28","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-10-29","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-10-30","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-10-31","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-11-03","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-11-04","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-11-05","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-11-06","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-11-07","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-11-10","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-11-11","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-11-12","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-11-13","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-11-14","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-11-17","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-11-18","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-11-19","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-11-20","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-11-21","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-11-24","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-11-25","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-11-26","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-11-27","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-11-28","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-12-01","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-12-02","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-12-03","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-12-04","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-12-05","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-12-09","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-12-10","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-12-11","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-12-12","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-12-15","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-12-16","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-12-17","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-12-18","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-12-19","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-12-22","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-12-23","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-12-24","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2008-12-30","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2008-12-31","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-01-05","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,0,"2009-01-06","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-01-07","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-01-08","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-01-09","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-01-12","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-01-13","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-01-14","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-01-15","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-01-16","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,2,"2009-01-19","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-01-20","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-01-21","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-01-22","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-01-23","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-01-27","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-01-28","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-01-29","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-01-30","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-02-02","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-02-03","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-02-04","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-02-05","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-02-06","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-02-09","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,4,"2009-02-10","ABDA"
137.221771240234,137.221771240234,137.221771240234,137.221771240234,2,"2009-02-11","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,374539,"2009-02-12","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,27692,"2009-02-13","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-02-16","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,2,"2009-02-17","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,2,"2009-02-18","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-02-19","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-02-20","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-02-23","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-02-24","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-02-25","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-02-26","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-02-27","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-03-02","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-03-03","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-03-04","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-03-05","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-03-06","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-03-10","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-03-11","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-03-12","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-03-13","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-03-16","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-03-17","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,2,"2009-03-18","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-03-19","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-03-20","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,2,"2009-03-23","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,2,"2009-03-24","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-03-25","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,692,"2009-03-27","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-03-30","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,4,"2009-03-31","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-04-01","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-04-02","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-04-03","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,692,"2009-04-06","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-04-07","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-04-08","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-04-09","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-04-13","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-04-14","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-04-15","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,2,"2009-04-16","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-04-17","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-04-20","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-04-22","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-04-23","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-04-24","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-04-27","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-04-28","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-04-29","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-04-30","ABDA"
126.388465881348,126.388465881348,126.388465881348,126.388465881348,0,"2009-05-01","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,276924,"2009-05-04","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,415386,"2009-05-05","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,2,"2009-05-06","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,138462,"2009-05-07","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2009-05-08","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2009-05-11","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,138462,"2009-05-12","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,380770,"2009-05-13","ABDA"
144.443954467773,162.499450683594,144.443954467773,162.499450683594,48461,"2009-05-14","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,27692,"2009-05-15","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2009-05-18","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2009-05-19","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2009-05-20","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2009-05-21","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2009-05-22","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2009-05-25","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,69231,"2009-05-26","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,2,"2009-05-27","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,20769,"2009-05-28","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2009-05-29","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,1384,"2009-06-01","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,34615,"2009-06-02","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,1,"2009-06-03","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,1,"2009-06-04","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2009-06-05","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,24230,"2009-06-08","ABDA"
148.055068969727,148.055068969727,148.055068969727,148.055068969727,3461,"2009-06-09","ABDA"
148.055068969727,148.055068969727,148.055068969727,148.055068969727,2,"2009-06-10","ABDA"
162.499450683594,184.166046142578,162.499450683594,184.166046142578,83077,"2009-06-11","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,138462,"2009-06-12","ABDA"
173.332748413086,176.94384765625,158.88835144043,158.88835144043,11769,"2009-06-15","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,69231,"2009-06-16","ABDA"
144.443954467773,162.499450683594,144.443954467773,144.443954467773,89307,"2009-06-17","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,55384,"2009-06-18","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2009-06-19","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2009-06-22","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,2,"2009-06-23","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2009-06-24","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,2,"2009-06-25","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2009-06-26","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,2,"2009-06-29","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,351001,"2009-06-30","ABDA"
148.055068969727,148.055068969727,148.055068969727,148.055068969727,34615,"2009-07-01","ABDA"
148.055068969727,148.055068969727,148.055068969727,148.055068969727,0,"2009-07-02","ABDA"
148.055068969727,148.055068969727,148.055068969727,148.055068969727,2,"2009-07-03","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,69231,"2009-07-06","ABDA"
162.499450683594,162.499450683594,155.277267456055,162.499450683594,29077,"2009-07-07","ABDA"
162.499450683594,162.499450683594,162.499450683594,162.499450683594,0,"2009-07-08","ABDA"
162.499450683594,166.110549926758,162.499450683594,162.499450683594,139154,"2009-07-09","ABDA"
162.499450683594,162.499450683594,162.499450683594,162.499450683594,15923,"2009-07-10","ABDA"
169.721649169922,169.721649169922,169.721649169922,169.721649169922,10384,"2009-07-13","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,69231,"2009-07-14","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,297693,"2009-07-15","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,76154,"2009-07-16","ABDA"
176.94384765625,176.94384765625,169.721649169922,176.94384765625,16615,"2009-07-17","ABDA"
176.94384765625,176.94384765625,176.94384765625,176.94384765625,0,"2009-07-20","ABDA"
176.94384765625,176.94384765625,176.94384765625,176.94384765625,4,"2009-07-21","ABDA"
169.721649169922,169.721649169922,169.721649169922,169.721649169922,39461,"2009-07-22","ABDA"
169.721649169922,169.721649169922,169.721649169922,169.721649169922,48461,"2009-07-23","ABDA"
180.554946899414,180.554946899414,180.554946899414,180.554946899414,31153,"2009-07-24","ABDA"
176.94384765625,187.777145385742,169.721649169922,176.94384765625,3235856,"2009-07-27","ABDA"
176.94384765625,180.554946899414,176.94384765625,176.94384765625,9000,"2009-07-28","ABDA"
187.777145385742,187.777145385742,187.777145385742,187.777145385742,34615,"2009-07-29","ABDA"
162.499450683594,173.332748413086,158.88835144043,162.499450683594,3192933,"2009-07-30","ABDA"
158.88835144043,158.88835144043,155.277267456055,158.88835144043,155769,"2009-07-31","ABDA"
158.88835144043,158.88835144043,155.277267456055,158.88835144043,246462,"2009-08-03","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,263077,"2009-08-04","ABDA"
158.88835144043,158.88835144043,155.277267456055,158.88835144043,62307,"2009-08-05","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,55384,"2009-08-06","ABDA"
144.443954467773,148.055068969727,144.443954467773,144.443954467773,349616,"2009-08-07","ABDA"
158.88835144043,158.88835144043,155.277267456055,158.88835144043,668771,"2009-08-10","ABDA"
162.499450683594,162.499450683594,162.499450683594,162.499450683594,34615,"2009-08-11","ABDA"
162.499450683594,162.499450683594,162.499450683594,162.499450683594,0,"2009-08-12","ABDA"
148.055068969727,155.277267456055,148.055068969727,148.055068969727,27692,"2009-08-13","ABDA"
148.055068969727,148.055068969727,148.055068969727,148.055068969727,2,"2009-08-14","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,34615,"2009-08-18","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,2,"2009-08-19","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,2,"2009-08-20","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,2,"2009-08-21","ABDA"
155.277267456055,158.88835144043,155.277267456055,155.277267456055,51923,"2009-08-24","ABDA"
155.277267456055,155.277267456055,155.277267456055,155.277267456055,34615,"2009-08-25","ABDA"
155.277267456055,162.499450683594,155.277267456055,155.277267456055,515770,"2009-08-26","ABDA"
155.277267456055,155.277267456055,155.277267456055,155.277267456055,6923,"2009-08-27","ABDA"
155.277267456055,155.277267456055,155.277267456055,155.277267456055,3461,"2009-08-28","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,692,"2009-08-31","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,34615,"2009-09-01","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,4,"2009-09-02","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,2,"2009-09-03","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,2,"2009-09-04","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,4,"2009-09-07","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,4,"2009-09-08","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,4,"2009-09-09","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,4,"2009-09-10","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,2,"2009-09-11","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,6923,"2009-09-14","ABDA"
166.110549926758,166.110549926758,166.110549926758,166.110549926758,10384,"2009-09-15","ABDA"
162.499450683594,169.721649169922,162.499450683594,162.499450683594,342001,"2009-09-16","ABDA"
162.499450683594,162.499450683594,162.499450683594,162.499450683594,4,"2009-09-17","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,83077,"2009-09-24","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,74769,"2009-09-25","ABDA"
158.88835144043,158.88835144043,155.277267456055,158.88835144043,52615,"2009-09-28","ABDA"
158.88835144043,158.88835144043,158.88835144043,158.88835144043,4,"2009-09-29","ABDA"
155.277267456055,155.277267456055,155.277267456055,155.277267456055,692,"2009-09-30","ABDA"
158.88835144043,158.88835144043,155.277267456055,158.88835144043,37384,"2009-10-01","ABDA"
155.277267456055,155.277267456055,155.277267456055,155.277267456055,692,"2009-10-02","ABDA"
155.277267456055,155.277267456055,155.277267456055,155.277267456055,1,"2009-10-05","ABDA"
155.277267456055,176.94384765625,155.277267456055,155.277267456055,3123010,"2009-10-06","ABDA"
155.277267456055,158.88835144043,155.277267456055,155.277267456055,130154,"2009-10-07","ABDA"
155.277267456055,155.277267456055,155.277267456055,155.277267456055,41538,"2009-10-08","ABDA"
155.277267456055,155.277267456055,155.277267456055,155.277267456055,69231,"2009-10-09","ABDA"
155.277267456055,155.277267456055,155.277267456055,155.277267456055,2769,"2009-10-12","ABDA"
155.277267456055,155.277267456055,155.277267456055,155.277267456055,2,"2009-10-13","ABDA"
155.277267456055,158.88835144043,148.055068969727,155.277267456055,46384,"2009-10-14","ABDA"
148.055068969727,151.666168212891,148.055068969727,148.055068969727,34615,"2009-10-15","ABDA"
148.055068969727,148.055068969727,148.055068969727,148.055068969727,0,"2009-10-16","ABDA"
148.055068969727,148.055068969727,148.055068969727,148.055068969727,0,"2009-10-19","ABDA"
151.666168212891,155.277267456055,151.666168212891,151.666168212891,41538,"2009-10-20","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,34615,"2009-10-21","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,1384,"2009-10-22","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,4,"2009-10-23","ABDA"
151.666168212891,151.666168212891,151.666168212891,151.666168212891,0,"2009-10-26","ABDA"
148.055068969727,148.055068969727,148.055068969727,148.055068969727,77538,"2009-10-27","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,138462,"2009-10-28","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,2,"2009-10-29","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,0,"2009-10-30","ABDA"
144.443954467773,144.443954467773,144.443954467773,144.443954467773,2,"2009-11-02","ABDA"
155.277267456055,173.332748413086,155.277267456055,169.721649169922,1936391,"2009-11-03","ABDA"
169.721649169922,169.721649169922,169.721649169922,169.721649169922,554540,"2009-11-04","ABDA"
176.94384765625,176.94384765625,173.332748413086,176.94384765625,114231,"2009-11-05","ABDA"
176.94384765625,176.94384765625,176.94384765625,176.94384765625,195923,"2009-11-06","ABDA"
176.94384765625,176.94384765625,176.94384765625,176.94384765625,83077,"2009-11-09","ABDA"
180.554946899414,180.554946899414,176.94384765625,180.554946899414,287308,"2009-11-10","ABDA"
187.777145385742,187.777145385742,180.554946899414,187.777145385742,152308,"2009-11-11","ABDA"
198.610443115234,198.610443115234,198.610443115234,198.610443115234,13846,"2009-11-12","ABDA"
209.443740844727,209.443740844727,209.443740844727,209.443740844727,13846,"2009-11-13","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,13846,"2009-11-16","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,2,"2009-11-17","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,2,"2009-11-18","ABDA"
220.277038574219,223.888137817383,216.665939331055,220.277038574219,31153,"2009-11-19","ABDA"
220.277038574219,220.277038574219,220.277038574219,220.277038574219,2,"2009-11-20","ABDA"
220.277038574219,220.277038574219,220.277038574219,220.277038574219,2,"2009-11-23","ABDA"
220.277038574219,220.277038574219,220.277038574219,220.277038574219,2,"2009-11-24","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,103846,"2009-11-25","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,2,"2009-11-26","ABDA"
220.277038574219,220.277038574219,216.665939331055,220.277038574219,8307,"2009-11-30","ABDA"
223.888137817383,223.888137817383,223.888137817383,223.888137817383,6923,"2009-12-01","ABDA"
223.888137817383,223.888137817383,216.665939331055,216.665939331055,51923,"2009-12-02","ABDA"
216.665939331055,223.888137817383,216.665939331055,216.665939331055,4,"2009-12-03","ABDA"
223.888137817383,223.888137817383,220.277038574219,220.277038574219,34615,"2009-12-04","ABDA"
227.499237060547,227.499237060547,220.277038574219,220.277038574219,79615,"2009-12-07","ABDA"
220.277038574219,220.277038574219,220.277038574219,220.277038574219,0,"2009-12-08","ABDA"
231.110336303711,231.110336303711,231.110336303711,231.110336303711,6923,"2009-12-09","ABDA"
231.110336303711,231.110336303711,231.110336303711,231.110336303711,4,"2009-12-10","ABDA"
227.499237060547,231.110336303711,227.499237060547,227.499237060547,33923,"2009-12-11","ABDA"
234.721435546875,252.776931762695,234.721435546875,249.165832519531,45000,"2009-12-14","ABDA"
241.943634033203,241.943634033203,216.665939331055,216.665939331055,382847,"2009-12-15","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,2,"2009-12-16","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,2,"2009-12-17","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,2,"2009-12-21","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,1,"2009-12-22","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,6923,"2009-12-23","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,0,"2009-12-28","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,6923,"2009-12-29","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,2,"2009-12-30","ABDA"
216.665939331055,220.277038574219,216.665939331055,216.665939331055,55384,"2010-01-04","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,1,"2010-01-05","ABDA"
220.277038574219,220.277038574219,220.277038574219,220.277038574219,1384,"2010-01-06","ABDA"
220.277038574219,220.277038574219,220.277038574219,220.277038574219,2,"2010-01-07","ABDA"
220.277038574219,220.277038574219,220.277038574219,220.277038574219,1,"2010-01-08","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,20769,"2010-01-11","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,41538,"2010-01-12","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,2,"2010-01-13","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,1,"2010-01-14","ABDA"
223.888137817383,223.888137817383,223.888137817383,223.888137817383,13846,"2010-01-15","ABDA"
223.888137817383,223.888137817383,223.888137817383,223.888137817383,0,"2010-01-18","ABDA"
223.888137817383,223.888137817383,223.888137817383,223.888137817383,1384,"2010-01-19","ABDA"
223.888137817383,223.888137817383,223.888137817383,223.888137817383,1,"2010-01-20","ABDA"
223.888137817383,223.888137817383,223.888137817383,223.888137817383,1,"2010-01-21","ABDA"
223.888137817383,223.888137817383,223.888137817383,223.888137817383,1,"2010-01-22","ABDA"
231.110336303711,231.110336303711,231.110336303711,231.110336303711,2769,"2010-01-25","ABDA"
231.110336303711,231.110336303711,231.110336303711,231.110336303711,13153,"2010-01-26","ABDA"
231.110336303711,231.110336303711,231.110336303711,231.110336303711,1,"2010-01-27","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,34615,"2010-01-28","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,1,"2010-01-29","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,1,"2010-02-01","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,34615,"2010-02-02","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,4,"2010-02-03","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,1,"2010-02-04","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,34615,"2010-02-05","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,85154,"2010-02-08","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,85154,"2010-02-09","ABDA"
216.665939331055,216.665939331055,216.665939331055,216.665939331055,69231,"2010-02-10","ABDA"
213.054840087891,216.665939331055,213.054840087891,213.054840087891,62307,"2010-02-11","ABDA"
213.054840087891,213.054840087891,213.054840087891,213.054840087891,62307,"2010-02-12","ABDA"
213.054840087891,213.054840087891,213.054840087891,213.054840087891,41538,"2010-02-15","ABDA"
213.054840087891,213.054840087891,213.054840087891,213.054840087891,41538,"2010-02-16","ABDA"
213.054840087891,213.054840087891,213.054840087891,213.054840087891,41538,"2010-02-17","ABDA"
213.054840087891,213.054840087891,213.054840087891,213.054840087891,41538,"2010-02-18","ABDA"
213.054840087891,213.054840087891,213.054840087891,213.054840087891,41538,"2010-02-19","ABDA"
213.054840087891,213.054840087891,213.054840087891,213.054840087891,41538,"2010-02-22","ABDA"
213.054840087891,213.054840087891,213.054840087891,213.054840087891,41538,"2010-02-23","ABDA"
213.054840087891,213.054840087891,213.054840087891,213.054840087891,41538,"2010-02-24","ABDA"
213.054840087891,213.054840087891,213.054840087891,213.054840087891,41538,"2010-02-25","ABDA"
213.054840087891,213.054840087891,213.054840087891,213.054840087891,41538,"2010-03-01","ABDA"
213.054840087891,213.054840087891,213.054840087891,213.054840087891,41538,"2010-03-02","ABDA"
213.054840087891,213.054840087891,213.054840087891,213.054840087891,41538,"2010-03-03","ABDA"
213.054840087891,213.054840087891,213.054840087891,213.054840087891,41538,"2010-03-04","ABDA"
213.054840087891,213.054840087891,213.054840087891,213.054840087891,41538,"2010-03-05","ABDA"
213.054840087891,213.054840087891,213.054840087891,213.054840087891,41538,"2010-03-08","ABDA"
213.054840087891,213.054840087891,213.054840087891,213.054840087891,41538,"2010-03-09","ABDA"
227.499237060547,227.499237060547,227.499237060547,227.499237060547,1384,"2010-03-10","ABDA"
227.499237060547,227.499237060547,227.499237060547,227.499237060547,1384,"2010-03-11","ABDA"
198.610443115234,198.610443115234,198.610443115234,198.610443115234,692,"2010-03-12","ABDA"
198.610443115234,198.610443115234,198.610443115234,198.610443115234,692,"2010-03-15","ABDA"
231.110336303711,231.110336303711,231.110336303711,231.110336303711,34615,"2010-03-17","ABDA"
252.776931762695,288.887939453125,234.721435546875,252.776931762695,116308,"2010-03-18","ABDA"
281.665740966797,281.665740966797,281.665740966797,281.665740966797,3461,"2010-03-19","ABDA"
281.665740966797,281.665740966797,281.665740966797,281.665740966797,3461,"2010-03-22","ABDA"
281.665740966797,281.665740966797,281.665740966797,281.665740966797,3461,"2010-03-23","ABDA"
292.4990234375,292.4990234375,285.276824951172,292.4990234375,4153,"2010-03-24","ABDA"
223.888137817383,292.4990234375,223.888137817383,223.888137817383,1384,"2010-03-25","ABDA"
274.443542480469,278.054626464844,198.610443115234,274.443542480469,17307,"2010-03-26","ABDA"
274.443542480469,274.443542480469,274.443542480469,274.443542480469,17307,"2010-03-29","ABDA"
328.610015869141,343.054412841797,241.943634033203,328.610015869141,18000,"2010-03-30","ABDA"
328.610015869141,328.610015869141,328.610015869141,328.610015869141,18000,"2010-03-31","ABDA"
328.610015869141,328.610015869141,252.776931762695,328.610015869141,1384,"2010-04-01","ABDA"
328.610015869141,328.610015869141,328.610015869141,328.610015869141,1384,"2010-04-05","ABDA"
328.610015869141,328.610015869141,328.610015869141,328.610015869141,1384,"2010-04-06","ABDA"
328.610015869141,328.610015869141,328.610015869141,328.610015869141,1384,"2010-04-07","ABDA"
361.109893798828,361.109893798828,361.109893798828,361.109893798828,692,"2010-04-08","ABDA"
361.109893798828,361.109893798828,361.109893798828,361.109893798828,692,"2010-04-09","ABDA"
382.776489257812,382.776489257812,382.776489257812,382.776489257812,692,"2010-04-12","ABDA"
389.998687744141,389.998687744141,389.998687744141,389.998687744141,1384,"2010-04-13","ABDA"
404.443084716797,404.443084716797,353.8876953125,404.443084716797,2076,"2010-04-14","ABDA"
404.443084716797,404.443084716797,404.443084716797,404.443084716797,2076,"2010-04-15","ABDA"
404.443084716797,404.443084716797,404.443084716797,404.443084716797,2076,"2010-04-16","ABDA"
411.665283203125,433.331878662109,361.109893798828,411.665283203125,65769,"2010-04-19","ABDA"
411.665283203125,411.665283203125,411.665283203125,411.665283203125,65769,"2010-04-20","ABDA"
411.665283203125,411.665283203125,411.665283203125,411.665283203125,65769,"2010-04-21","ABDA"
411.665283203125,411.665283203125,411.665283203125,411.665283203125,65769,"2010-04-22","ABDA"
411.665283203125,411.665283203125,411.665283203125,411.665283203125,65769,"2010-04-23","ABDA"
411.665283203125,411.665283203125,411.665283203125,411.665283203125,65769,"2010-04-26","ABDA"
411.665283203125,411.665283203125,411.665283203125,411.665283203125,65769,"2010-04-27","ABDA"
310.554534912109,375.554290771484,310.554534912109,310.554534912109,103846,"2010-04-28","ABDA"
241.943634033203,346.665496826172,234.721435546875,241.943634033203,87923,"2010-04-29","ABDA"
241.943634033203,241.943634033203,238.332534790039,241.943634033203,56077,"2010-04-30","ABDA"
241.943634033203,241.943634033203,241.943634033203,241.943634033203,56077,"2010-05-03","ABDA"
288.887939453125,288.887939453125,278.054626464844,288.887939453125,93461,"2010-05-04","ABDA"
259.999145507812,324.998901367188,241.943634033203,259.999145507812,134308,"2010-05-05","ABDA"
249.165832519531,249.165832519531,249.165832519531,249.165832519531,34615,"2010-05-06","ABDA"
249.165832519531,249.165832519531,249.165832519531,249.165832519531,34615,"2010-05-07","ABDA"
249.165832519531,259.999145507812,249.165832519531,252.776931762695,55384,"2010-05-10","ABDA"
285.276824951172,285.276824951172,263.610229492188,285.276824951172,27000,"2010-05-11","ABDA"
288.887939453125,288.887939453125,288.887939453125,288.887939453125,20769,"2010-05-12","ABDA"
252.776931762695,296.110137939453,252.776931762695,252.776931762695,65769,"2010-05-14","ABDA"
252.776931762695,274.443542480469,252.776931762695,252.776931762695,62307,"2010-05-17","ABDA"
252.776931762695,252.776931762695,252.776931762695,252.776931762695,13846,"2010-05-18","ABDA"
252.776931762695,252.776931762695,252.776931762695,252.776931762695,13846,"2010-05-19","ABDA"
252.776931762695,252.776931762695,252.776931762695,252.776931762695,13846,"2010-05-20","ABDA"
252.776931762695,252.776931762695,252.776931762695,252.776931762695,13846,"2010-05-21","ABDA"
285.276824951172,288.887939453125,285.276824951172,285.276824951172,42230,"2010-05-24","ABDA"
278.054626464844,278.054626464844,252.776931762695,278.054626464844,38077,"2010-05-25","ABDA"
259.999145507812,267.221343994141,259.999145507812,259.999145507812,13153,"2010-05-26","ABDA"
263.610229492188,263.610229492188,263.610229492188,263.610229492188,6923,"2010-05-27","ABDA"
274.443542480469,274.443542480469,267.221343994141,274.443542480469,3461,"2010-05-31","ABDA"
259.999145507812,288.887939453125,252.776931762695,259.999145507812,129461,"2010-06-01","ABDA"
263.610229492188,263.610229492188,263.610229492188,263.610229492188,13846,"2010-06-02","ABDA"
270.832427978516,270.832427978516,270.832427978516,270.832427978516,692,"2010-06-03","ABDA"
270.832427978516,270.832427978516,263.610229492188,270.832427978516,56077,"2010-06-04","ABDA"
267.221343994141,267.221343994141,267.221343994141,267.221343994141,6923,"2010-06-07","ABDA"
274.443542480469,278.054626464844,267.221343994141,274.443542480469,32538,"2010-06-08","ABDA"
274.443542480469,274.443542480469,267.221343994141,274.443542480469,31153,"2010-06-09","ABDA"
270.832427978516,278.054626464844,267.221343994141,270.832427978516,20769,"2010-06-10","ABDA"
281.665740966797,288.887939453125,274.443542480469,281.665740966797,267923,"2010-06-11","ABDA"
296.110137939453,303.332336425781,288.887939453125,296.110137939453,227769,"2010-06-14","ABDA"
321.387817382812,321.387817382812,296.110137939453,321.387817382812,177923,"2010-06-15","ABDA"
314.165618896484,324.998901367188,296.110137939453,314.165618896484,82384,"2010-06-16","ABDA"
299.721221923828,299.721221923828,299.721221923828,299.721221923828,86538,"2010-06-17","ABDA"
310.554534912109,314.165618896484,296.110137939453,310.554534912109,22153,"2010-06-18","ABDA"
299.721221923828,306.943420410156,296.110137939453,299.721221923828,128769,"2010-06-21","ABDA"
292.4990234375,296.110137939453,292.4990234375,292.4990234375,95538,"2010-06-22","ABDA"
292.4990234375,296.110137939453,281.665740966797,292.4990234375,131538,"2010-06-23","ABDA"
292.4990234375,296.110137939453,288.887939453125,292.4990234375,15230,"2010-06-24","ABDA"
299.721221923828,299.721221923828,292.4990234375,299.721221923828,159923,"2010-06-25","ABDA"
303.332336425781,303.332336425781,303.332336425781,303.332336425781,8307,"2010-06-28","ABDA"
292.4990234375,306.943420410156,292.4990234375,292.4990234375,54000,"2010-06-29","ABDA"
306.943420410156,306.943420410156,299.721221923828,306.943420410156,4846,"2010-06-30","ABDA"
310.554534912109,321.387817382812,299.721221923828,310.554534912109,261693,"2010-07-01","ABDA"
299.721221923828,310.554534912109,292.4990234375,299.721221923828,833541,"2010-07-02","ABDA"
303.332336425781,303.332336425781,292.4990234375,303.332336425781,1834621,"2010-07-05","ABDA"
288.887939453125,292.4990234375,288.887939453125,288.887939453125,190385,"2010-07-06","ABDA"
288.887939453125,288.887939453125,288.887939453125,288.887939453125,3461,"2010-07-07","ABDA"
288.887939453125,288.887939453125,288.887939453125,288.887939453125,692,"2010-07-08","ABDA"
252.776931762695,278.054626464844,252.776931762695,252.776931762695,186231,"2010-07-09","ABDA"
259.999145507812,281.665740966797,259.999145507812,274.443542480469,189692,"2010-07-12","ABDA"
278.054626464844,278.054626464844,278.054626464844,278.054626464844,4153,"2010-07-13","ABDA"
281.665740966797,281.665740966797,281.665740966797,281.665740966797,692,"2010-07-14","ABDA"
281.665740966797,281.665740966797,281.665740966797,281.665740966797,27692,"2010-07-15","ABDA"
278.054626464844,278.054626464844,278.054626464844,278.054626464844,34615,"2010-07-16","ABDA"
281.665740966797,281.665740966797,281.665740966797,281.665740966797,34615,"2010-07-19","ABDA"
292.4990234375,292.4990234375,281.665740966797,292.4990234375,62307,"2010-07-20","ABDA"
321.387817382812,328.610015869141,296.110137939453,321.387817382812,210462,"2010-07-21","ABDA"
339.443298339844,346.665496826172,314.165618896484,339.443298339844,330231,"2010-07-22","ABDA"
353.8876953125,397.220886230469,353.8876953125,353.8876953125,58154,"2010-07-23","ABDA"
324.998901367188,324.998901367188,324.998901367188,324.998901367188,3461,"2010-07-26","ABDA"
353.8876953125,361.109893798828,353.8876953125,353.8876953125,7615,"2010-07-27","ABDA"
397.220886230469,404.443084716797,324.998901367188,397.220886230469,504001,"2010-07-28","ABDA"
418.887481689453,418.887481689453,418.887481689453,418.887481689453,2076,"2010-07-29","ABDA"
411.665283203125,411.665283203125,411.665283203125,411.665283203125,4846,"2010-07-30","ABDA"
411.665283203125,411.665283203125,411.665283203125,411.665283203125,4153,"2010-08-02","ABDA"
324.998901367188,411.665283203125,324.998901367188,324.998901367188,125308,"2010-08-03","ABDA"
332.221099853516,332.221099853516,324.998901367188,332.221099853516,73384,"2010-08-04","ABDA"
324.998901367188,328.610015869141,324.998901367188,324.998901367188,81000,"2010-08-05","ABDA"
339.443298339844,350.276611328125,317.776702880859,339.443298339844,29077,"2010-08-06","ABDA"
335.832214355469,339.443298339844,317.776702880859,335.832214355469,107308,"2010-08-09","ABDA"
317.776702880859,317.776702880859,317.776702880859,317.776702880859,2076,"2010-08-10","ABDA"
314.165618896484,317.776702880859,314.165618896484,314.165618896484,96231,"2010-08-11","ABDA"
314.165618896484,314.165618896484,314.165618896484,314.165618896484,13153,"2010-08-12","ABDA"
317.776702880859,317.776702880859,314.165618896484,317.776702880859,47077,"2010-08-13","ABDA"
306.943420410156,314.165618896484,288.887939453125,306.943420410156,252693,"2010-08-16","ABDA"
303.332336425781,306.943420410156,288.887939453125,303.332336425781,20076,"2010-08-18","ABDA"
292.4990234375,296.110137939453,292.4990234375,292.4990234375,42230,"2010-08-19","ABDA"
324.998901367188,324.998901367188,299.721221923828,324.998901367188,207693,"2010-08-20","ABDA"
332.221099853516,332.221099853516,303.332336425781,332.221099853516,22153,"2010-08-23","ABDA"
314.165618896484,332.221099853516,314.165618896484,314.165618896484,33230,"2010-08-24","ABDA"
314.165618896484,314.165618896484,314.165618896484,314.165618896484,27692,"2010-08-25","ABDA"
332.221099853516,332.221099853516,328.610015869141,332.221099853516,33230,"2010-08-26","ABDA"
324.998901367188,324.998901367188,324.998901367188,324.998901367188,34615,"2010-08-27","ABDA"
314.165618896484,314.165618896484,314.165618896484,314.165618896484,34615,"2010-08-30","ABDA"
310.554534912109,314.165618896484,310.554534912109,310.554534912109,58154,"2010-08-31","ABDA"
306.943420410156,306.943420410156,306.943420410156,306.943420410156,2769,"2010-09-01","ABDA"
310.554534912109,310.554534912109,306.943420410156,310.554534912109,18692,"2010-09-02","ABDA"
310.554534912109,310.554534912109,310.554534912109,310.554534912109,18692,"2010-09-03","ABDA"
310.554534912109,310.554534912109,310.554534912109,310.554534912109,18692,"2010-09-06","ABDA"
310.554534912109,310.554534912109,310.554534912109,310.554534912109,18692,"2010-09-07","ABDA"
303.332336425781,324.998901367188,303.332336425781,324.998901367188,22153,"2010-09-15","ABDA"
303.332336425781,303.332336425781,303.332336425781,303.332336425781,105231,"2010-09-16","ABDA"
306.943420410156,324.998901367188,306.943420410156,306.943420410156,18000,"2010-09-17","ABDA"
314.165618896484,314.165618896484,306.943420410156,314.165618896484,1384,"2010-09-20","ABDA"
317.776702880859,317.776702880859,317.776702880859,317.776702880859,1384,"2010-09-21","ABDA"
314.165618896484,314.165618896484,303.332336425781,314.165618896484,85154,"2010-09-22","ABDA"
317.776702880859,317.776702880859,317.776702880859,317.776702880859,1384,"2010-09-23","ABDA"
324.998901367188,324.998901367188,324.998901367188,324.998901367188,31153,"2010-09-24","ABDA"
310.554534912109,314.165618896484,306.943420410156,310.554534912109,4153,"2010-09-27","ABDA"
317.776702880859,324.998901367188,310.554534912109,317.776702880859,29077,"2010-09-28","ABDA"
332.221099853516,332.221099853516,317.776702880859,332.221099853516,61615,"2010-09-29","ABDA"
328.610015869141,328.610015869141,317.776702880859,328.610015869141,54692,"2010-09-30","ABDA"
375.554290771484,375.554290771484,332.221099853516,375.554290771484,94846,"2010-10-01","ABDA"
332.221099853516,361.109893798828,332.221099853516,332.221099853516,98308,"2010-10-04","ABDA"
332.221099853516,332.221099853516,332.221099853516,332.221099853516,67154,"2010-10-05","ABDA"
361.109893798828,368.332092285156,361.109893798828,361.109893798828,67846,"2010-10-06","ABDA"
324.998901367188,343.054412841797,324.998901367188,324.998901367188,250616,"2010-10-07","ABDA"
332.221099853516,332.221099853516,332.221099853516,332.221099853516,83077,"2010-10-08","ABDA"
332.221099853516,332.221099853516,332.221099853516,332.221099853516,105231,"2010-10-11","ABDA"
332.221099853516,332.221099853516,324.998901367188,332.221099853516,696463,"2010-10-12","ABDA"
332.221099853516,335.832214355469,332.221099853516,332.221099853516,100384,"2010-10-13","ABDA"
361.109893798828,389.998687744141,332.221099853516,361.109893798828,379385,"2010-10-14","ABDA"
375.554290771484,375.554290771484,375.554290771484,375.554290771484,9000,"2010-10-15","ABDA"
357.498809814453,357.498809814453,335.832214355469,357.498809814453,12461,"2010-10-18","ABDA"
335.832214355469,361.109893798828,335.832214355469,335.832214355469,101077,"2010-10-19","ABDA"
339.443298339844,350.276611328125,339.443298339844,339.443298339844,6923,"2010-10-20","ABDA"
339.443298339844,343.054412841797,339.443298339844,339.443298339844,24230,"2010-10-21","ABDA"
353.8876953125,368.332092285156,339.443298339844,353.8876953125,157154,"2010-10-22","ABDA"
353.8876953125,353.8876953125,353.8876953125,353.8876953125,157154,"2010-10-25","ABDA"
361.109893798828,361.109893798828,353.8876953125,361.109893798828,100384,"2010-10-26","ABDA"
357.498809814453,357.498809814453,353.8876953125,357.498809814453,55384,"2010-10-27","ABDA"
346.665496826172,361.109893798828,346.665496826172,346.665496826172,476309,"2010-10-28","ABDA"
353.8876953125,353.8876953125,346.665496826172,353.8876953125,139154,"2010-10-29","ABDA"
343.054412841797,346.665496826172,343.054412841797,343.054412841797,24923,"2010-11-01","ABDA"
343.054412841797,343.054412841797,343.054412841797,343.054412841797,8307,"2010-11-02","ABDA"
343.054412841797,350.276611328125,343.054412841797,343.054412841797,40846,"2010-11-03","ABDA"
361.109893798828,361.109893798828,361.109893798828,361.109893798828,692,"2010-11-04","ABDA"
357.498809814453,357.498809814453,357.498809814453,357.498809814453,11076,"2010-11-05","ABDA"
357.498809814453,357.498809814453,357.498809814453,357.498809814453,5538,"2010-11-08","ABDA"
346.665496826172,350.276611328125,346.665496826172,346.665496826172,6923,"2010-11-09","ABDA"
346.665496826172,346.665496826172,346.665496826172,346.665496826172,6230,"2010-11-10","ABDA"
346.665496826172,346.665496826172,346.665496826172,346.665496826172,692,"2010-11-11","ABDA"
339.443298339844,346.665496826172,339.443298339844,339.443298339844,55384,"2010-11-12","ABDA"
346.665496826172,346.665496826172,346.665496826172,346.665496826172,1384,"2010-11-15","ABDA"
332.221099853516,339.443298339844,332.221099853516,332.221099853516,8307,"2010-11-16","ABDA"
332.221099853516,332.221099853516,332.221099853516,332.221099853516,10384,"2010-11-18","ABDA"
332.221099853516,332.221099853516,332.221099853516,332.221099853516,10384,"2010-11-19","ABDA"
361.109893798828,361.109893798828,332.221099853516,361.109893798828,68538,"2010-11-22","ABDA"
339.443298339844,339.443298339844,339.443298339844,339.443298339844,4846,"2010-11-23","ABDA"
332.221099853516,339.443298339844,332.221099853516,332.221099853516,29769,"2010-11-24","ABDA"
343.054412841797,361.109893798828,343.054412841797,343.054412841797,103154,"2010-11-25","ABDA"
426.109680175781,426.109680175781,368.332092285156,426.109680175781,526847,"2010-11-26","ABDA"
397.220886230469,433.331878662109,397.220886230469,397.220886230469,249923,"2010-11-29","ABDA"
411.665283203125,411.665283203125,361.109893798828,411.665283203125,31846,"2010-11-30","ABDA"
368.332092285156,368.332092285156,368.332092285156,368.332092285156,15230,"2010-12-01","ABDA"
382.776489257812,382.776489257812,368.332092285156,382.776489257812,62307,"2010-12-02","ABDA"
382.776489257812,382.776489257812,382.776489257812,382.776489257812,140538,"2010-12-03","ABDA"
389.998687744141,397.220886230469,389.998687744141,389.998687744141,51923,"2010-12-06","ABDA"
375.554290771484,397.220886230469,375.554290771484,375.554290771484,54000,"2010-12-08","ABDA"
375.554290771484,375.554290771484,375.554290771484,375.554290771484,20769,"2010-12-09","ABDA"
397.220886230469,397.220886230469,397.220886230469,397.220886230469,692,"2010-12-10","ABDA"
368.332092285156,368.332092285156,368.332092285156,368.332092285156,2076,"2010-12-13","ABDA"
375.554290771484,375.554290771484,375.554290771484,375.554290771484,36000,"2010-12-14","ABDA"
375.554290771484,382.776489257812,375.554290771484,375.554290771484,63000,"2010-12-15","ABDA"
375.554290771484,375.554290771484,375.554290771484,375.554290771484,346155,"2010-12-16","ABDA"
375.554290771484,375.554290771484,375.554290771484,375.554290771484,346155,"2010-12-17","ABDA"
375.554290771484,375.554290771484,375.554290771484,375.554290771484,346155,"2010-12-20","ABDA"
375.554290771484,382.776489257812,375.554290771484,375.554290771484,581540,"2010-12-21","ABDA"
375.554290771484,375.554290771484,375.554290771484,375.554290771484,20769,"2010-12-22","ABDA"
375.554290771484,375.554290771484,375.554290771484,375.554290771484,1384,"2010-12-23","ABDA"
375.554290771484,375.554290771484,375.554290771484,375.554290771484,1384,"2010-12-27","ABDA"
375.554290771484,375.554290771484,375.554290771484,375.554290771484,1384,"2010-12-28","ABDA"
375.554290771484,375.554290771484,375.554290771484,375.554290771484,4846,"2010-12-29","ABDA"
375.554290771484,375.554290771484,375.554290771484,375.554290771484,1384,"2010-12-30","ABDA"
368.332092285156,368.332092285156,368.332092285156,368.332092285156,692,"2011-01-03","ABDA"
368.332092285156,368.332092285156,368.332092285156,368.332092285156,34615,"2011-01-04","ABDA"
368.332092285156,368.332092285156,368.332092285156,368.332092285156,34615,"2011-01-05","ABDA"
368.332092285156,368.332092285156,368.332092285156,368.332092285156,34615,"2011-01-06","ABDA"
368.332092285156,368.332092285156,368.332092285156,368.332092285156,34615,"2011-01-07","ABDA"
368.332092285156,375.554290771484,368.332092285156,368.332092285156,166154,"2011-01-10","ABDA"
368.332092285156,368.332092285156,368.332092285156,368.332092285156,118385,"2011-01-11","ABDA"
368.332092285156,368.332092285156,368.332092285156,368.332092285156,118385,"2011-01-12","ABDA"
368.332092285156,368.332092285156,368.332092285156,368.332092285156,118385,"2011-01-13","ABDA"
375.554290771484,375.554290771484,368.332092285156,375.554290771484,72692,"2011-01-14","ABDA"
375.554290771484,375.554290771484,375.554290771484,375.554290771484,173077,"2011-01-17","ABDA"
375.554290771484,375.554290771484,375.554290771484,375.554290771484,173077,"2011-01-18","ABDA"
397.220886230469,397.220886230469,375.554290771484,397.220886230469,42230,"2011-01-19","ABDA"
375.554290771484,397.220886230469,375.554290771484,375.554290771484,26307,"2011-01-20","ABDA"
375.554290771484,375.554290771484,375.554290771484,375.554290771484,22153,"2011-01-21","ABDA"
382.776489257812,382.776489257812,382.776489257812,382.776489257812,298385,"2011-01-24","ABDA"
382.776489257812,382.776489257812,382.776489257812,382.776489257812,298385,"2011-01-25","ABDA"
382.776489257812,382.776489257812,382.776489257812,382.776489257812,298385,"2011-01-26","ABDA"
382.776489257812,382.776489257812,382.776489257812,382.776489257812,298385,"2011-01-27","ABDA"
382.776489257812,382.776489257812,382.776489257812,382.776489257812,298385,"2011-01-28","ABDA"
404.443084716797,404.443084716797,397.220886230469,404.443084716797,166154,"2011-01-31","ABDA"
397.220886230469,397.220886230469,397.220886230469,397.220886230469,13846,"2011-02-01","ABDA"
404.443084716797,418.887481689453,397.220886230469,404.443084716797,48461,"2011-02-02","ABDA"
397.220886230469,397.220886230469,397.220886230469,397.220886230469,131538,"2011-02-04","ABDA"
397.220886230469,397.220886230469,397.220886230469,397.220886230469,131538,"2011-02-07","ABDA"
397.220886230469,404.443084716797,397.220886230469,397.220886230469,43615,"2011-02-08","ABDA"
397.220886230469,404.443084716797,397.220886230469,397.220886230469,20076,"2011-02-09","ABDA"
397.220886230469,397.220886230469,397.220886230469,397.220886230469,211154,"2011-02-10","ABDA"
397.220886230469,397.220886230469,397.220886230469,397.220886230469,211154,"2011-02-11","ABDA"
397.220886230469,397.220886230469,397.220886230469,397.220886230469,207693,"2011-02-14","ABDA"
404.443084716797,404.443084716797,404.443084716797,404.443084716797,3461,"2011-02-16","ABDA"
397.220886230469,397.220886230469,397.220886230469,397.220886230469,47077,"2011-02-17","ABDA"
397.220886230469,397.220886230469,397.220886230469,397.220886230469,11076,"2011-02-18","ABDA"
397.220886230469,397.220886230469,397.220886230469,397.220886230469,11076,"2011-02-21","ABDA"
397.220886230469,397.220886230469,397.220886230469,397.220886230469,11076,"2011-02-22","ABDA"
397.220886230469,397.220886230469,397.220886230469,397.220886230469,138462,"2011-02-23","ABDA"
397.220886230469,404.443084716797,397.220886230469,397.220886230469,40846,"2011-02-24","ABDA"
418.887481689453,476.665069580078,404.443084716797,418.887481689453,45692,"2011-02-25","ABDA"
404.443084716797,462.220672607422,404.443084716797,404.443084716797,4153,"2011-02-28","ABDA"
404.443084716797,462.220672607422,397.220886230469,404.443084716797,463155,"2011-03-01","ABDA"
397.220886230469,404.443084716797,397.220886230469,397.220886230469,738002,"2011-03-02","ABDA"
389.998687744141,411.665283203125,375.554290771484,389.998687744141,845310,"2011-03-03","ABDA"
397.220886230469,397.220886230469,389.998687744141,397.220886230469,731771,"2011-03-04","ABDA"
397.220886230469,397.220886230469,397.220886230469,397.220886230469,692310,"2011-03-07","ABDA"
389.998687744141,397.220886230469,382.776489257812,389.998687744141,700617,"2011-03-08","ABDA"
397.220886230469,426.109680175781,397.220886230469,397.220886230469,710310,"2011-03-09","ABDA"
397.220886230469,397.220886230469,397.220886230469,397.220886230469,695771,"2011-03-10","ABDA"
397.220886230469,397.220886230469,397.220886230469,397.220886230469,73384,"2011-03-11","ABDA"
404.443084716797,404.443084716797,397.220886230469,404.443084716797,13153,"2011-03-14","ABDA"
397.220886230469,411.665283203125,397.220886230469,397.220886230469,186231,"2011-03-15","ABDA"
397.220886230469,397.220886230469,397.220886230469,397.220886230469,238846,"2011-03-16","ABDA"
397.220886230469,418.887481689453,397.220886230469,397.220886230469,15923,"2011-03-17","ABDA"
397.220886230469,397.220886230469,397.220886230469,397.220886230469,15923,"2011-03-18","ABDA"
404.443084716797,404.443084716797,404.443084716797,404.443084716797,13846,"2011-03-21","ABDA"
404.443084716797,404.443084716797,404.443084716797,404.443084716797,54000,"2011-03-22","ABDA"
404.443084716797,404.443084716797,404.443084716797,404.443084716797,0,"2011-03-23","ABDA"
404.443084716797,404.443084716797,404.443084716797,404.443084716797,1384,"2011-03-24","ABDA"
404.443084716797,404.443084716797,404.443084716797,404.443084716797,23538,"2011-03-25","ABDA"
411.665283203125,411.665283203125,411.665283203125,411.665283203125,5538,"2011-03-28","ABDA"
411.665283203125,411.665283203125,411.665283203125,411.665283203125,9692,"2011-03-29","ABDA"
411.665283203125,411.665283203125,411.665283203125,411.665283203125,317077,"2011-03-30","ABDA"
469.44287109375,469.44287109375,418.887481689453,469.44287109375,213923,"2011-03-31","ABDA"
462.220672607422,462.220672607422,418.887481689453,462.220672607422,5538,"2011-04-01","ABDA"
462.220672607422,462.220672607422,411.665283203125,462.220672607422,59538,"2011-04-04","ABDA"
462.220672607422,462.220672607422,418.887481689453,462.220672607422,66461,"2011-04-05","ABDA"
447.776275634766,454.998474121094,440.554077148438,447.776275634766,273462,"2011-04-06","ABDA"
447.776275634766,454.998474121094,440.554077148438,447.776275634766,461770,"2011-04-07","ABDA"
510,530,400,510,307500,"2011-04-08","ABDA"
630,630,510,630,624500,"2011-04-11","ABDA"
670,780,640,670,1523500,"2011-04-12","ABDA"
630,650,600,630,249500,"2011-04-13","ABDA"
510,610,510,510,532500,"2011-04-14","ABDA"
485,510,470,485,281000,"2011-04-15","ABDA"
475,490,475,475,457000,"2011-04-18","ABDA"
475,475,470,475,227000,"2011-04-19","ABDA"
475,475,465,475,270500,"2011-04-20","ABDA"
495,500,465,495,588500,"2011-04-21","ABDA"
480,510,470,480,1241000,"2011-04-25","ABDA"
475,480,470,475,169000,"2011-04-26","ABDA"
465,480,450,465,1386000,"2011-04-27","ABDA"
460,470,450,460,321500,"2011-04-28","ABDA"
460,465,460,460,127000,"2011-04-29","ABDA"
465,465,455,465,34000,"2011-05-02","ABDA"
470,485,455,470,526500,"2011-05-03","ABDA"
485,495,460,485,1442500,"2011-05-04","ABDA"
510,520,480,510,2885000,"2011-05-05","ABDA"
500,510,490,500,675000,"2011-05-06","ABDA"
500,500,485,500,276000,"2011-05-09","ABDA"
520,550,500,520,4327500,"2011-05-10","ABDA"
570,580,530,570,4113500,"2011-05-11","ABDA"
570,590,540,570,2607000,"2011-05-12","ABDA"
630,630,570,630,4432500,"2011-05-13","ABDA"
660,670,620,660,2245000,"2011-05-16","ABDA"
660,680,640,660,1204500,"2011-05-18","ABDA"
630,640,610,630,1023000,"2011-05-19","ABDA"
630,640,610,630,930000,"2011-05-20","ABDA"
610,630,610,610,679000,"2011-05-23","ABDA"
610,660,600,610,1556000,"2011-05-24","ABDA"
620,640,620,620,804500,"2011-05-25","ABDA"
630,640,620,630,508000,"2011-05-26","ABDA"
630,630,610,630,561000,"2011-05-27","ABDA"
630,630,600,630,291500,"2011-05-30","ABDA"
620,620,610,620,18000,"2011-05-31","ABDA"
610,610,600,610,284000,"2011-06-01","ABDA"
600,610,600,600,85500,"2011-06-03","ABDA"
570,600,570,570,261500,"2011-06-06","ABDA"
570,580,570,570,202500,"2011-06-07","ABDA"
580,620,550,580,435500,"2011-06-08","ABDA"
600,610,590,600,263500,"2011-06-09","ABDA"
600,610,590,600,37500,"2011-06-10","ABDA"
580,600,560,580,151500,"2011-06-13","ABDA"
610,620,590,610,1359000,"2011-06-14","ABDA"
610,620,600,610,522500,"2011-06-15","ABDA"
600,610,590,600,229000,"2011-06-16","ABDA"
610,610,600,610,232000,"2011-06-17","ABDA"
610,610,600,610,144500,"2011-06-20","ABDA"
600,610,600,600,1619500,"2011-06-21","ABDA"
610,620,600,610,429000,"2011-06-22","ABDA"
600,620,600,600,164500,"2011-06-23","ABDA"
630,640,610,630,1509500,"2011-06-24","ABDA"
630,630,620,630,120000,"2011-06-27","ABDA"
640,640,620,640,96000,"2011-06-28","ABDA"
650,670,640,650,650500,"2011-06-30","ABDA"
650,650,640,650,94500,"2011-07-01","ABDA"
650,650,650,650,0,"2011-07-04","ABDA"
670,670,650,670,1610500,"2011-07-05","ABDA"
720,740,670,720,1113000,"2011-07-06","ABDA"
710,740,710,710,148000,"2011-07-07","ABDA"
710,710,700,710,468500,"2011-07-08","ABDA"
700,700,690,700,311000,"2011-07-11","ABDA"
680,690,680,680,126500,"2011-07-12","ABDA"
710,710,690,710,1217500,"2011-07-13","ABDA"
700,700,690,700,245000,"2011-07-14","ABDA"
810,860,690,810,2396500,"2011-07-15","ABDA"
830,860,820,830,724500,"2011-07-18","ABDA"
820,830,810,820,229000,"2011-07-19","ABDA"
790,820,790,790,457000,"2011-07-20","ABDA"
790,790,770,790,43500,"2011-07-21","ABDA"
790,800,790,790,150000,"2011-07-22","ABDA"
760,780,730,760,139500,"2011-07-25","ABDA"
760,770,760,760,15500,"2011-07-26","ABDA"
750,760,750,750,167500,"2011-07-27","ABDA"
780,780,740,780,4000,"2011-07-28","ABDA"
760,760,730,760,218000,"2011-07-29","ABDA"
750,800,740,750,298500,"2011-08-01","ABDA"
740,780,730,740,725000,"2011-08-02","ABDA"
730,740,710,730,487000,"2011-08-03","ABDA"
740,760,730,740,275000,"2011-08-04","ABDA"
680,710,670,680,461500,"2011-08-05","ABDA"
610,680,600,610,1504000,"2011-08-08","ABDA"
560,630,550,560,790000,"2011-08-09","ABDA"
590,600,580,590,434000,"2011-08-10","ABDA"
590,600,580,590,292500,"2011-08-11","ABDA"
630,650,610,630,304500,"2011-08-12","ABDA"
660,680,630,660,1025500,"2011-08-15","ABDA"
680,740,650,680,1258500,"2011-08-16","ABDA"
700,800,690,700,564500,"2011-08-18","ABDA"
690,760,670,690,901000,"2011-08-19","ABDA"
690,710,660,690,167000,"2011-08-22","ABDA"
690,700,670,690,417000,"2011-08-23","ABDA"
700,730,680,700,533500,"2011-08-24","ABDA"
680,690,680,680,463000,"2011-08-25","ABDA"
660,680,650,660,22000,"2011-08-26","ABDA"
650,660,630,650,133500,"2011-09-05","ABDA"
660,680,650,660,66000,"2011-09-06","ABDA"
690,700,670,690,19500,"2011-09-07","ABDA"
700,700,670,700,153500,"2011-09-08","ABDA"
690,700,690,690,303000,"2011-09-09","ABDA"
680,710,660,680,103000,"2011-09-12","ABDA"
690,710,690,690,295000,"2011-09-13","ABDA"
670,700,670,670,185500,"2011-09-14","ABDA"
670,670,670,670,6500,"2011-09-15","ABDA"
680,690,660,680,10000,"2011-09-16","ABDA"
660,680,650,660,57000,"2011-09-19","ABDA"
680,680,600,680,99500,"2011-09-20","ABDA"
660,690,660,660,9500,"2011-09-21","ABDA"
610,650,610,610,938500,"2011-09-22","ABDA"
620,620,600,620,20000,"2011-09-23","ABDA"
570,590,550,570,358000,"2011-09-26","ABDA"
620,620,600,620,3000,"2011-09-27","ABDA"
630,630,630,630,10000,"2011-09-28","ABDA"
620,620,620,620,2500,"2011-09-29","ABDA"
620,620,620,620,2500,"2011-09-30","ABDA"
560,560,560,560,500,"2011-10-03","ABDA"
550,560,550,550,23000,"2011-10-04","ABDA"
590,610,590,590,15000,"2011-10-05","ABDA"
610,610,610,610,500,"2011-10-06","ABDA"
610,610,610,610,500,"2011-10-07","ABDA"
610,610,610,610,500,"2011-10-10","ABDA"
630,640,610,630,118500,"2011-10-11","ABDA"
650,660,630,650,115500,"2011-10-12","ABDA"
660,660,650,660,161000,"2011-10-13","ABDA"
660,670,660,660,25500,"2011-10-14","ABDA"
670,670,670,670,195500,"2011-10-17","ABDA"
630,660,600,630,14000,"2011-10-18","ABDA"
680,680,640,680,7500,"2011-10-19","ABDA"
650,660,650,650,25000,"2011-10-20","ABDA"
650,650,650,650,25000,"2011-10-21","ABDA"
650,650,650,650,25000,"2011-10-24","ABDA"
660,660,650,660,38000,"2011-10-25","ABDA"
660,660,660,660,38000,"2011-10-26","ABDA"
670,670,610,670,9500,"2011-10-27","ABDA"
680,690,670,680,396500,"2011-10-28","ABDA"
670,680,670,670,45000,"2011-10-31","ABDA"
660,670,660,660,57500,"2011-11-01","ABDA"
680,680,670,680,121000,"2011-11-02","ABDA"
680,700,680,680,446000,"2011-11-03","ABDA"
680,680,680,680,66500,"2011-11-04","ABDA"
670,700,670,670,153500,"2011-11-07","ABDA"
680,710,670,680,68000,"2011-11-08","ABDA"
670,670,670,670,3500,"2011-11-09","ABDA"
670,670,670,670,82500,"2011-11-10","ABDA"
670,670,670,670,82500,"2011-11-11","ABDA"
720,730,700,720,594500,"2011-11-14","ABDA"
760,760,720,760,1726500,"2011-11-15","ABDA"
750,790,730,750,114500,"2011-11-16","ABDA"
720,730,700,720,20000,"2011-11-17","ABDA"
720,720,720,720,20000,"2011-11-18","ABDA"
730,730,690,730,24500,"2011-11-21","ABDA"
730,730,710,730,239500,"2011-11-22","ABDA"
700,700,700,700,25000,"2011-11-23","ABDA"
700,700,700,700,40000,"2011-11-24","ABDA"
700,700,690,700,7000,"2011-11-25","ABDA"
700,710,700,700,254500,"2011-11-28","ABDA"
700,700,700,700,60000,"2011-11-29","ABDA"
700,700,700,700,500,"2011-11-30","ABDA"
700,700,700,700,0,"2011-12-01","ABDA"
710,710,710,710,250000,"2011-12-02","ABDA"
740,740,710,740,4000,"2011-12-05","ABDA"
710,720,710,710,61000,"2011-12-06","ABDA"
730,730,730,730,66000,"2011-12-07","ABDA"
710,710,710,710,3000,"2011-12-08","ABDA"
720,720,720,720,52500,"2011-12-09","ABDA"
740,740,740,740,500,"2011-12-12","ABDA"
720,720,720,720,103000,"2011-12-13","ABDA"
710,720,710,710,55500,"2011-12-14","ABDA"
710,710,710,710,10000,"2011-12-15","ABDA"
710,710,700,710,1500,"2011-12-16","ABDA"
710,710,710,710,0,"2011-12-19","ABDA"
740,740,720,740,10000,"2011-12-20","ABDA"
740,740,720,740,254500,"2011-12-21","ABDA"
740,740,740,740,254500,"2011-12-22","ABDA"
740,740,740,740,620000,"2011-12-23","ABDA"
740,740,740,740,620000,"2011-12-27","ABDA"
750,750,740,750,615500,"2011-12-28","ABDA"
750,770,750,750,51000,"2011-12-29","ABDA"
770,770,750,770,394000,"2011-12-30","ABDA"
730,740,730,730,8500,"2012-01-02","ABDA"
740,770,740,740,25000,"2012-01-03","ABDA"
740,750,740,740,512500,"2012-01-04","ABDA"
740,740,740,740,1015000,"2012-01-05","ABDA"
730,730,730,730,5000,"2012-01-06","ABDA"
730,740,730,730,52000,"2012-01-09","ABDA"
730,740,730,730,1002500,"2012-01-10","ABDA"
730,730,730,730,525500,"2012-01-11","ABDA"
740,740,730,740,30000,"2012-01-12","ABDA"
750,750,730,750,3,"2012-01-13","ABDA"
730,730,730,730,1107500,"2012-01-16","ABDA"
740,740,730,740,20000,"2012-01-17","ABDA"
740,740,740,740,6500,"2012-01-18","ABDA"
750,770,750,750,20500,"2012-01-19","ABDA"
750,760,740,750,36500,"2012-01-20","ABDA"
750,750,750,750,36500,"2012-01-24","ABDA"
740,750,740,740,14000,"2012-01-25","ABDA"
740,740,740,740,25000,"2012-01-26","ABDA"
740,740,740,740,10500,"2012-01-27","ABDA"
740,770,740,740,18500,"2012-01-30","ABDA"
770,770,770,770,1000,"2012-01-31","ABDA"
740,770,740,740,3500,"2012-02-01","ABDA"
770,770,760,770,39500,"2012-02-02","ABDA"
760,770,760,760,38000,"2012-02-03","ABDA"
760,770,760,760,31500,"2012-02-06","ABDA"
770,770,750,770,107000,"2012-02-07","ABDA"
770,770,770,770,3000,"2012-02-08","ABDA"
770,770,770,770,2500,"2012-02-09","ABDA"
760,770,760,760,133500,"2012-02-10","ABDA"
770,780,770,770,4500,"2012-02-13","ABDA"
770,770,770,770,17500,"2012-02-14","ABDA"
770,780,770,770,24500,"2012-02-15","ABDA"
780,780,770,780,30500,"2012-02-16","ABDA"
780,780,780,780,20000,"2012-02-17","ABDA"
790,790,780,790,32500,"2012-02-20","ABDA"
790,790,790,790,32500,"2012-02-21","ABDA"
800,800,780,800,77500,"2012-02-22","ABDA"
780,790,780,780,394000,"2012-02-23","ABDA"
780,780,780,780,250000,"2012-02-24","ABDA"
780,780,780,780,5e+05,"2012-02-27","ABDA"
780,780,780,780,750500,"2012-02-28","ABDA"
780,780,780,780,750000,"2012-02-29","ABDA"
780,780,780,780,750000,"2012-03-01","ABDA"
780,780,780,780,750000,"2012-03-02","ABDA"
790,790,790,790,500,"2012-03-05","ABDA"
790,790,790,790,0,"2012-03-06","ABDA"
790,790,790,790,0,"2012-03-07","ABDA"
790,790,790,790,500,"2012-03-08","ABDA"
790,790,790,790,3,"2012-03-09","ABDA"
790,790,790,790,2500,"2012-03-12","ABDA"
790,790,790,790,2500,"2012-03-13","ABDA"
790,790,790,790,2500,"2012-03-14","ABDA"
790,790,790,790,2500,"2012-03-15","ABDA"
790,790,790,790,2500,"2012-03-16","ABDA"
780,780,780,780,7000,"2012-03-19","ABDA"
780,780,780,780,7000,"2012-03-20","ABDA"
780,780,780,780,7000,"2012-03-21","ABDA"
800,800,800,800,5000,"2012-03-22","ABDA"
800,800,800,800,500,"2012-03-26","ABDA"
800,800,800,800,10000,"2012-03-27","ABDA"
800,800,800,800,2500,"2012-03-28","ABDA"
800,800,800,800,165000,"2012-03-29","ABDA"
800,800,800,800,12000,"2012-03-30","ABDA"
780,790,780,780,167000,"2012-04-02","ABDA"
780,780,780,780,0,"2012-04-03","ABDA"
800,800,790,800,180000,"2012-04-04","ABDA"
800,800,800,800,10000,"2012-04-05","ABDA"
800,810,800,800,112500,"2012-04-09","ABDA"
800,800,800,800,112500,"2012-04-10","ABDA"
800,810,800,800,256500,"2012-04-11","ABDA"
800,800,800,800,627000,"2012-04-12","ABDA"
810,810,800,810,35500,"2012-04-13","ABDA"
810,810,810,810,11000,"2012-04-16","ABDA"
810,810,810,810,60500,"2012-04-17","ABDA"
820,820,810,820,40000,"2012-04-18","ABDA"
880,880,830,880,18000,"2012-04-19","ABDA"
900,900,880,900,5500,"2012-04-20","ABDA"
890,900,890,890,243500,"2012-04-23","ABDA"
890,890,890,890,243500,"2012-04-24","ABDA"
900,920,890,900,279000,"2012-04-25","ABDA"
930,950,910,930,142000,"2012-04-26","ABDA"
930,950,930,930,121000,"2012-04-27","ABDA"
1030,1060,930,1030,456500,"2012-04-30","ABDA"
1160,1190,1090,1160,195000,"2012-05-01","ABDA"
1160,1190,1090,1160,3,"2012-05-02","ABDA"
1200,1200,1170,1200,272500,"2012-05-03","ABDA"
1250,1300,1190,1250,105500,"2012-05-04","ABDA"
1190,1230,1190,1190,756000,"2012-05-07","ABDA"
1190,1190,1190,1190,756000,"2012-05-08","ABDA"
1190,1220,1100,1190,276000,"2012-05-09","ABDA"
1230,1230,1200,1230,33000,"2012-05-10","ABDA"
1290,1350,1210,1290,98500,"2012-05-11","ABDA"
1260,1280,1100,1260,322000,"2012-05-14","ABDA"
1240,1250,1120,1240,39500,"2012-05-15","ABDA"
1240,1240,1240,1240,39500,"2012-05-16","ABDA"
1120,1180,1120,1120,40500,"2012-05-21","ABDA"
1160,1200,1140,1160,6000,"2012-05-22","ABDA"
1190,1240,1170,1190,19000,"2012-05-23","ABDA"
1190,1210,1190,1190,707500,"2012-05-24","ABDA"
1150,1180,1150,1150,280000,"2012-05-25","ABDA"
1170,1170,1150,1170,7500,"2012-05-28","ABDA"
1160,1160,1150,1160,7000,"2012-05-29","ABDA"
1200,1200,1120,1200,21000,"2012-05-30","ABDA"
1110,1130,1110,1110,77500,"2012-05-31","ABDA"
1110,1110,1110,1110,77500,"2012-06-01","ABDA"
1110,1110,1110,1110,77500,"2012-06-04","ABDA"
1120,1120,1120,1120,5000,"2012-06-05","ABDA"
1120,1140,1120,1120,55000,"2012-06-06","ABDA"
1110,1120,1110,1110,5000,"2012-06-07","ABDA"
1110,1110,1110,1110,5000,"2012-06-08","ABDA"
1200,1200,1110,1200,68000,"2012-06-11","ABDA"
1190,1200,1190,1190,5000,"2012-06-12","ABDA"
1190,1190,1190,1190,5000,"2012-06-13","ABDA"
1240,1280,1010,1240,25500,"2012-06-14","ABDA"
1210,1210,1030,1210,7500,"2012-06-15","ABDA"
1210,1210,1110,1210,4000,"2012-06-18","ABDA"
1210,1210,1100,1210,17500,"2012-06-19","ABDA"
1210,1210,1210,1210,17500,"2012-06-20","ABDA"
1210,1210,1210,1210,17500,"2012-06-21","ABDA"
1210,1210,1210,1210,17500,"2012-06-22","ABDA"
1210,1210,1210,1210,17500,"2012-06-25","ABDA"
1210,1230,1200,1200,2000,"2012-06-26","ABDA"
1200,1190,1180,1180,76000,"2012-06-27","ABDA"
1180,1190,1190,1190,1500,"2012-06-28","ABDA"
1190,1350,1210,1350,22500,"2012-06-29","ABDA"
1350,1350,1350,1350,22500,"2012-07-02","ABDA"
1350,1400,1350,1350,40500,"2012-07-03","ABDA"
1350,1350,1350,1350,40500,"2012-07-04","ABDA"
1350,1350,1350,1350,40500,"2012-07-05","ABDA"
1350,1350,1350,1350,40500,"2012-07-06","ABDA"
1350,1350,1350,1350,40500,"2012-07-09","ABDA"
1350,1350,1350,1350,40500,"2012-07-10","ABDA"
1350,1350,1350,1350,40500,"2012-07-11","ABDA"
1310,1320,1260,1310,79500,"2012-07-12","ABDA"
1250,1250,1250,1250,10000,"2012-07-13","ABDA"
1360,1360,1260,1360,95000,"2012-07-16","ABDA"
1300,1300,1300,1300,45000,"2012-07-17","ABDA"
1390,1400,1300,1390,6000,"2012-07-18","ABDA"
1350,1350,1300,1350,82000,"2012-07-19","ABDA"
1350,1350,1350,1350,25000,"2012-07-20","ABDA"
1350,1350,1300,1350,100500,"2012-07-23","ABDA"
1370,1370,1350,1370,5500,"2012-07-24","ABDA"
1380,1380,1370,1380,11000,"2012-07-25","ABDA"
1400,1400,1350,1400,96500,"2012-07-26","ABDA"
1380,1400,1380,1380,4000,"2012-07-27","ABDA"
1380,1380,1380,1380,4000,"2012-07-30","ABDA"
1390,1400,1350,1390,349500,"2012-07-31","ABDA"
1440,1450,1390,1440,105500,"2012-08-01","ABDA"
1560,1590,1440,1560,141500,"2012-08-02","ABDA"
1570,1710,1500,1570,181000,"2012-08-03","ABDA"
1600,1650,1570,1600,2500,"2012-08-06","ABDA"
1650,1680,1600,1650,266500,"2012-08-07","ABDA"
1820,1890,1650,1820,144500,"2012-08-08","ABDA"
1780,1880,1710,1780,43500,"2012-08-09","ABDA"
1750,1960,1710,1750,186000,"2012-08-10","ABDA"
1740,1770,1710,1740,70000,"2012-08-13","ABDA"
1700,1730,1690,1700,20500,"2012-08-14","ABDA"
1700,1710,1690,1700,108000,"2012-08-15","ABDA"
1740,1740,1710,1740,15000,"2012-08-16","ABDA"
1720,1730,1400,1720,25000,"2012-08-23","ABDA"
1720,1720,1720,1720,11000,"2012-08-24","ABDA"
1720,1720,1720,1720,500,"2012-08-27","ABDA"
1660,1750,1660,1660,104500,"2012-08-28","ABDA"
1720,1730,1670,1720,4500,"2012-08-29","ABDA"
1720,1760,1720,1720,118000,"2012-08-30","ABDA"
1720,1720,1500,1720,3500,"2012-08-31","ABDA"
1720,1720,1720,1720,178500,"2012-09-03","ABDA"
1720,1720,1720,1720,178500,"2012-09-04","ABDA"
1720,1720,1720,1720,178500,"2012-09-05","ABDA"
1650,1650,1650,1650,500,"2012-09-06","ABDA"
1620,1720,1620,1620,1500,"2012-09-07","ABDA"
1690,1690,1690,1690,500,"2012-09-10","ABDA"
1720,1720,1720,1720,500,"2012-09-11","ABDA"
1700,1700,1700,1700,171500,"2012-09-12","ABDA"
1700,1700,1700,1700,250500,"2012-09-13","ABDA"
1700,1700,1700,1700,247500,"2012-09-14","ABDA"
1700,1700,1700,1700,26500,"2012-09-17","ABDA"
1700,1700,1700,1700,250000,"2012-09-18","ABDA"
1690,1700,1690,1690,179500,"2012-09-19","ABDA"
1690,1700,1690,1690,3000,"2012-09-20","ABDA"
1690,1690,1690,1690,124500,"2012-09-21","ABDA"
1680,1680,1680,1680,125000,"2012-09-24","ABDA"
1670,1670,1670,1670,125000,"2012-09-25","ABDA"
1670,1670,1670,1670,125000,"2012-09-26","ABDA"
1670,1670,1670,1670,125000,"2012-09-27","ABDA"
1670,1670,1670,1670,125000,"2012-09-28","ABDA"
1650,1660,1650,1650,260000,"2012-10-01","ABDA"
1640,1650,1640,1640,250000,"2012-10-02","ABDA"
1610,1630,1610,1610,375000,"2012-10-03","ABDA"
1580,1600,1580,1580,264000,"2012-10-04","ABDA"
1560,1580,1560,1560,174500,"2012-10-05","ABDA"
1540,1550,1540,1540,82000,"2012-10-08","ABDA"
1530,1530,1530,1530,128000,"2012-10-09","ABDA"
1530,1530,1530,1530,128000,"2012-10-10","ABDA"
1530,1530,1530,1530,128000,"2012-10-11","ABDA"
1520,1520,1520,1520,55000,"2012-10-12","ABDA"
1510,1520,1510,1510,127500,"2012-10-15","ABDA"
1590,1590,1500,1590,48000,"2012-10-16","ABDA"
1590,1590,1590,1590,3000,"2012-10-17","ABDA"
1590,1590,1590,1590,2000,"2012-10-18","ABDA"
1590,1590,1590,1590,2000,"2012-10-19","ABDA"
1500,1500,1500,1500,33000,"2012-10-22","ABDA"
1410,1580,1410,1410,126000,"2012-10-23","ABDA"
1410,1410,1410,1410,7000,"2012-10-24","ABDA"
1430,1430,1430,1430,1000,"2012-10-25","ABDA"
1500,1580,1490,1500,76500,"2012-10-29","ABDA"
1500,1620,1500,1500,9000,"2012-10-30","ABDA"
1500,1650,1400,1500,7500,"2012-10-31","ABDA"
1500,1500,1500,1500,7500,"2012-11-01","ABDA"
1500,1500,1500,1500,7500,"2012-11-02","ABDA"
1790,1790,1600,1790,80500,"2012-11-05","ABDA"
1800,1800,1780,1800,55000,"2012-11-06","ABDA"
1720,1770,1720,1720,25000,"2012-11-07","ABDA"
1720,1750,1720,1720,1500,"2012-11-08","ABDA"
1710,1720,1710,1710,5000,"2012-11-09","ABDA"
1800,1800,1690,1800,275500,"2012-11-12","ABDA"
1800,1800,1800,1800,275500,"2012-11-13","ABDA"
1790,1790,1690,1790,286500,"2012-11-14","ABDA"
1700,1780,1700,1700,203500,"2012-11-19","ABDA"
1770,1770,1730,1770,5500,"2012-11-20","ABDA"
1700,1720,1700,1700,55000,"2012-11-21","ABDA"
1700,1730,1700,1700,17000,"2012-11-22","ABDA"
1700,1700,1700,1700,17000,"2012-11-23","ABDA"
1760,1780,1760,1760,9500,"2012-11-26","ABDA"
1730,1780,1730,1730,27500,"2012-11-27","ABDA"
1730,1730,1730,1730,85000,"2012-11-28","ABDA"
1730,1730,1730,1730,164500,"2012-11-29","ABDA"
1730,1730,1730,1730,164500,"2012-11-30","ABDA"
1740,1740,1740,1740,33500,"2012-12-03","ABDA"
1750,1760,1750,1750,298000,"2012-12-04","ABDA"
1760,1790,1760,1760,5000,"2012-12-05","ABDA"
1760,1760,1760,1760,1500,"2012-12-06","ABDA"
1760,1760,1760,1760,6500,"2012-12-07","ABDA"
1800,1800,1790,1800,3500,"2012-12-10","ABDA"
1770,1770,1770,1770,250000,"2012-12-11","ABDA"
1770,1770,1770,1770,0,"2012-12-12","ABDA"
1780,1780,1780,1780,500,"2012-12-13","ABDA"
1780,1780,1780,1780,0,"2012-12-14","ABDA"
1800,1800,1780,1800,20000,"2012-12-17","ABDA"
1920,1920,1920,1920,500,"2012-12-18","ABDA"
1800,1800,1800,1800,52500,"2012-12-19","ABDA"
1810,1810,1810,1810,9000,"2012-12-20","ABDA"
1810,1810,1810,1810,1000,"2012-12-21","ABDA"
1810,1810,1810,1810,0,"2012-12-26","ABDA"
1820,1820,1810,1820,589000,"2012-12-27","ABDA"
1830,1910,1830,1830,26000,"2012-12-28","ABDA"
1840,1840,1840,1840,2000,"2013-01-02","ABDA"
2225,2225,1890,2225,28500,"2013-01-03","ABDA"
2025,2025,1900,2025,25500,"2013-01-04","ABDA"
2025,2025,2025,2025,28500,"2013-01-07","ABDA"
2075,2075,2075,2075,42000,"2013-01-08","ABDA"
2075,2075,2050,2075,9500,"2013-01-09","ABDA"
2075,2075,2075,2075,9500,"2013-01-10","ABDA"
2075,2075,2075,2075,9500,"2013-01-11","ABDA"
2050,2050,2050,2050,4000,"2013-01-14","ABDA"
2150,2150,2150,2150,500,"2013-01-15","ABDA"
2050,2200,2050,2050,34500,"2013-01-16","ABDA"
2050,2050,2050,2050,21000,"2013-01-17","ABDA"
2050,2050,2050,2050,21000,"2013-01-18","ABDA"
2100,2150,2100,2100,84000,"2013-01-21","ABDA"
2100,2100,2100,2100,54000,"2013-01-22","ABDA"
2100,2100,2100,2100,105000,"2013-01-23","ABDA"
2150,2150,2150,2150,79000,"2013-01-25","ABDA"
2150,2150,2150,2150,79000,"2013-01-28","ABDA"
2250,2300,2250,2250,2000,"2013-01-29","ABDA"
2250,2250,2250,2250,2000,"2013-01-30","ABDA"
2350,2350,2300,2350,3500,"2013-01-31","ABDA"
2325,2325,2325,2325,12500,"2013-02-01","ABDA"
2550,2900,2350,2550,75500,"2013-02-04","ABDA"
2575,2575,2500,2575,64000,"2013-02-05","ABDA"
2600,2600,2600,2600,27500,"2013-02-06","ABDA"
2600,2600,2600,2600,27500,"2013-02-07","ABDA"
2600,2600,2600,2600,1000,"2013-02-08","ABDA"
2500,2500,2500,2500,1000,"2013-02-11","ABDA"
2500,2500,2500,2500,1000,"2013-02-12","ABDA"
2550,2550,2550,2550,30000,"2013-02-13","ABDA"
2600,2600,2600,2600,3000,"2013-02-14","ABDA"
2600,2600,2600,2600,1500,"2013-02-15","ABDA"
2800,3250,2800,2800,1500,"2013-02-18","ABDA"
2600,2725,2600,2600,36000,"2013-02-19","ABDA"
2575,2575,2575,2575,37500,"2013-02-20","ABDA"
2500,2500,2500,2500,25000,"2013-02-21","ABDA"
2500,2500,2500,2500,0,"2013-02-22","ABDA"
2450,2450,2450,2450,1500,"2013-02-25","ABDA"
2450,2450,2450,2450,24000,"2013-02-26","ABDA"
2450,2450,2450,2450,24000,"2013-02-27","ABDA"
2450,2450,2450,2450,24000,"2013-02-28","ABDA"
2400,2400,2400,2400,44000,"2013-03-01","ABDA"
2400,2400,2400,2400,0,"2013-03-04","ABDA"
2350,2350,2350,2350,44000,"2013-03-05","ABDA"
2350,2400,2350,2350,2500,"2013-03-06","ABDA"
2200,2200,2200,2200,250000,"2013-03-07","ABDA"
2150,2150,2150,2150,50000,"2013-03-08","ABDA"
2500,2500,2500,2500,2000,"2013-03-11","ABDA"
2500,2500,2500,2500,2000,"2013-03-13","ABDA"
2550,2550,2500,2550,18000,"2013-03-14","ABDA"
2600,2600,2550,2600,6500,"2013-03-15","ABDA"
2650,2650,2600,2650,67000,"2013-03-18","ABDA"
2650,2700,2650,2650,55000,"2013-03-19","ABDA"
2650,2650,2650,2650,10000,"2013-03-20","ABDA"
2650,2650,2650,2650,50000,"2013-03-21","ABDA"
2700,2700,2700,2700,500,"2013-03-22","ABDA"
2700,2700,2700,2700,30000,"2013-03-25","ABDA"
2750,2750,2750,2750,2500,"2013-03-26","ABDA"
2750,2800,2750,2750,16500,"2013-03-27","ABDA"
2750,2750,2750,2750,16500,"2013-03-28","ABDA"
2750,2750,2750,2750,3000,"2013-04-01","ABDA"
3000,3000,2800,3000,51500,"2013-04-02","ABDA"
2950,2950,2950,2950,2,"2013-04-03","ABDA"
2925,2925,2900,2925,8500,"2013-04-04","ABDA"
3100,3100,3100,3100,2500,"2013-04-05","ABDA"
2950,2950,2950,2950,500,"2013-04-08","ABDA"
2975,2975,2975,2975,12500,"2013-04-09","ABDA"
2975,2975,2975,2975,12500,"2013-04-10","ABDA"
3300,3300,3300,3300,1000,"2013-04-11","ABDA"
3300,3300,3300,3300,1000,"2013-04-12","ABDA"
3250,3250,3250,3250,500,"2013-04-15","ABDA"
3250,3250,3250,3250,500,"2013-04-16","ABDA"
3000,3000,3000,3000,5000,"2013-04-17","ABDA"
3025,3025,3000,3025,8500,"2013-04-18","ABDA"
3200,3200,3200,3200,500,"2013-04-19","ABDA"
3200,3200,3200,3200,500,"2013-04-22","ABDA"
3200,3200,3200,3200,0,"2013-04-23","ABDA"
3100,3100,3100,3100,7500,"2013-04-24","ABDA"
3100,3100,3100,3100,1000,"2013-04-25","ABDA"
3100,3100,3100,3100,1000,"2013-04-26","ABDA"
3100,3100,3100,3100,1000,"2013-04-29","ABDA"
3100,3150,3100,3150,1500,"2013-04-30","ABDA"
3100,3250,3100,3250,6000,"2013-05-01","ABDA"
3250,3250,3250,3250,6000,"2013-05-02","ABDA"
3150,3200,3150,3200,10500,"2013-05-03","ABDA"
3200,3200,3200,3200,10500,"2013-05-06","ABDA"
3200,3200,3200,3200,10500,"2013-05-07","ABDA"
3500,3500,3500,3500,1000,"2013-05-08","ABDA"
3500,3500,3500,3500,1000,"2013-05-10","ABDA"
3500,3500,3500,3500,1000,"2013-05-13","ABDA"
3500,3500,3500,3500,1000,"2013-05-14","ABDA"
3200,3200,3200,3200,1000,"2013-05-15","ABDA"
3200,3200,3200,3200,15000,"2013-05-16","ABDA"
3200,3200,3200,3200,15000,"2013-05-17","ABDA"
3200,3200,3200,3200,15000,"2013-05-20","ABDA"
3500,3600,3500,3600,1000,"2013-05-21","ABDA"
3600,3600,3600,3600,1000,"2013-05-22","ABDA"
3600,3600,3600,3600,1000,"2013-05-23","ABDA"
3475,3500,3425,3425,6000,"2013-05-24","ABDA"
3500,3500,3225,3250,3,"2013-05-27","ABDA"
3300,3300,3300,3300,5000,"2013-05-28","ABDA"
3350,3500,3350,3500,1000,"2013-05-29","ABDA"
3450,3450,3150,3450,5500,"2013-05-30","ABDA"
3475,3500,3475,3500,3000,"2013-05-31","ABDA"
3400,3400,3400,3400,30000,"2013-06-03","ABDA"
3400,3500,3400,3500,8000,"2013-06-04","ABDA"
3600,3600,3500,3500,8000,"2013-06-05","ABDA"
3450,3450,3450,3450,8000,"2013-06-07","ABDA"
3450,3700,3450,3700,3,"2013-06-10","ABDA"
3700,3700,3450,3700,11500,"2013-06-11","ABDA"
3700,3700,3700,3700,11500,"2013-06-12","ABDA"
3500,3500,3500,3500,2000,"2013-06-13","ABDA"
3500,3500,3500,3500,1500,"2013-06-14","ABDA"
3800,4350,3800,4350,3,"2013-06-17","ABDA"
4350,4350,4350,4350,1500,"2013-06-18","ABDA"
4350,4350,4350,4350,1500,"2013-06-19","ABDA"
4200,4200,4200,4200,1000,"2013-06-20","ABDA"
4175,4175,4000,4000,4000,"2013-06-21","ABDA"
4000,4000,4000,4000,4000,"2013-06-24","ABDA"
4000,4000,4000,4000,4000,"2013-06-25","ABDA"
4000,4000,4000,4000,4000,"2013-06-26","ABDA"
4000,4000,4000,4000,4000,"2013-06-27","ABDA"
4400,5000,4400,5000,3,"2013-06-28","ABDA"
5000,5000,5000,5000,2000,"2013-07-01","ABDA"
5000,5000,5000,5000,2000,"2013-07-02","ABDA"
5000,5000,5000,5000,2000,"2013-07-03","ABDA"
6000,6000,5000,5000,1500,"2013-07-04","ABDA"
5000,5000,5000,5000,1500,"2013-07-05","ABDA"
5000,5000,5000,5000,1500,"2013-07-08","ABDA"
5000,5000,5000,5000,1500,"2013-07-09","ABDA"
5000,5000,5000,5000,1500,"2013-07-10","ABDA"
5000,5000,5000,5000,1500,"2013-07-11","ABDA"
5000,5000,5000,5000,1500,"2013-07-12","ABDA"
5000,5000,5000,5000,2500,"2013-07-15","ABDA"
4500,4500,3800,3800,3000,"2013-07-16","ABDA"
3800,3800,3800,3800,3000,"2013-07-17","ABDA"
4000,4000,4000,4000,500,"2013-07-18","ABDA"
4000,4000,4000,4000,500,"2013-07-19","ABDA"
4000,4000,4000,4000,500,"2013-07-22","ABDA"
4000,4000,4000,4000,500,"2013-07-23","ABDA"
4000,4000,3400,3400,2000,"2013-07-24","ABDA"
3400,3400,3400,3400,2000,"2013-07-25","ABDA"
3400,3400,3400,3400,2000,"2013-07-26","ABDA"
3400,3400,3400,3400,2000,"2013-07-29","ABDA"
3550,3550,3550,3550,1000,"2013-07-30","ABDA"
3550,3550,3550,3550,1000,"2013-07-31","ABDA"
3550,3550,3550,3550,1000,"2013-08-01","ABDA"
3550,3550,3550,3550,1000,"2013-08-02","ABDA"
3500,3600,3500,3600,5500,"2013-08-12","ABDA"
3650,3650,3650,3650,1500,"2013-08-13","ABDA"
3700,3700,3700,3700,2000,"2013-08-14","ABDA"
3700,3700,3700,3700,98500,"2013-08-15","ABDA"
3700,3700,3700,3700,368000,"2013-08-16","ABDA"
3700,3700,3700,3700,368000,"2013-08-19","ABDA"
3700,3700,3700,3700,368000,"2013-08-20","ABDA"
3700,3700,3700,3700,368000,"2013-08-21","ABDA"
3700,3700,3700,3700,368000,"2013-08-22","ABDA"
3700,3700,3700,3700,368000,"2013-08-23","ABDA"
3700,3700,3700,3700,368000,"2013-08-26","ABDA"
3700,3700,3700,3700,368000,"2013-08-27","ABDA"
3700,3700,3700,3700,368000,"2013-08-28","ABDA"
3700,3700,3700,3700,368000,"2013-08-29","ABDA"
3700,3750,3700,3750,20500,"2013-08-30","ABDA"
3750,3750,3750,3750,20500,"2013-09-02","ABDA"
3750,3750,3750,3750,28500,"2013-09-03","ABDA"
3750,3750,3750,3750,28500,"2013-09-04","ABDA"
3750,3750,3750,3750,0,"2013-09-05","ABDA"
3750,3750,3750,3750,28500,"2013-09-06","ABDA"
4500,4500,4500,4500,500,"2013-09-09","ABDA"
4500,4500,4500,4500,500,"2013-09-10","ABDA"
4500,4500,4500,4500,500,"2013-09-11","ABDA"
4500,4500,4500,4500,500,"2013-09-12","ABDA"
4500,4500,4500,4500,500,"2013-09-13","ABDA"
4500,4500,4500,4500,500,"2013-09-16","ABDA"
4500,4500,4500,4500,500,"2013-09-17","ABDA"
4500,4500,4500,4500,500,"2013-09-18","ABDA"
4500,4500,4500,4500,500,"2013-09-19","ABDA"
4500,4500,4500,4500,2000,"2013-09-20","ABDA"
4500,4500,4500,4500,2000,"2013-09-23","ABDA"
4500,4500,4500,4500,2000,"2013-09-24","ABDA"
4500,4500,4500,4500,2000,"2013-09-25","ABDA"
4500,4500,4500,4500,2000,"2013-09-26","ABDA"
4500,4500,4500,4500,2000,"2013-09-27","ABDA"
4500,4500,4500,4500,2000,"2013-09-30","ABDA"
4500,4500,4500,4500,2000,"2013-10-01","ABDA"
4500,4500,4500,4500,2000,"2013-10-02","ABDA"
4500,4500,4500,4500,2000,"2013-10-03","ABDA"
4500,4500,4500,4500,2000,"2013-10-04","ABDA"
4500,4500,4500,4500,2000,"2013-10-07","ABDA"
4500,4500,4500,4500,2000,"2013-10-08","ABDA"
4500,4500,4500,4500,2000,"2013-10-09","ABDA"
4500,4500,4500,4500,2000,"2013-10-10","ABDA"
4500,4500,4500,4500,2000,"2013-10-11","ABDA"
4500,4500,4500,4500,2000,"2013-10-16","ABDA"
4500,4500,4500,4500,2000,"2013-10-17","ABDA"
4500,4500,4500,4500,2000,"2013-10-18","ABDA"
4500,4500,4500,4500,2000,"2013-10-21","ABDA"
4500,4500,4500,4500,2000,"2013-10-22","ABDA"
4500,4500,4500,4500,2000,"2013-10-23","ABDA"
4500,4500,4500,4500,2000,"2013-10-24","ABDA"
4500,4500,4500,4500,2000,"2013-10-25","ABDA"
4500,4500,4500,4500,2000,"2013-10-28","ABDA"
4500,4500,4500,4500,2000,"2013-10-29","ABDA"
4500,4500,4500,4500,2000,"2013-10-30","ABDA"
4500,4500,4500,4500,2000,"2013-10-31","ABDA"
4500,4500,4500,4500,2000,"2013-11-01","ABDA"
4500,4500,4500,4500,2000,"2013-11-04","ABDA"
4500,4500,4500,4500,2000,"2013-11-06","ABDA"
4500,4500,4500,4500,2000,"2013-11-07","ABDA"
4500,4500,4500,4500,2000,"2013-11-08","ABDA"
4500,4500,4500,4500,2000,"2013-11-11","ABDA"
4500,4500,4500,4500,2000,"2013-11-12","ABDA"
4500,4500,4500,4500,2000,"2013-11-13","ABDA"
4500,4500,4500,4500,2000,"2013-11-14","ABDA"
4500,4500,4500,4500,2000,"2013-11-15","ABDA"
4500,4500,4500,4500,2000,"2013-11-18","ABDA"
4500,4500,4500,4500,2000,"2013-11-19","ABDA"
4500,4500,4500,4500,2000,"2013-11-20","ABDA"
4500,4500,4500,4500,2000,"2013-11-21","ABDA"
4500,4500,4500,4500,2000,"2013-11-22","ABDA"
4500,4500,4500,4500,2000,"2013-11-25","ABDA"
4500,4500,4500,4500,2000,"2013-11-26","ABDA"
4500,4500,4500,4500,2000,"2013-11-27","ABDA"
4500,4500,4500,4500,2000,"2013-11-28","ABDA"
4500,4500,4500,4500,2000,"2013-11-29","ABDA"
4500,4500,4500,4500,2000,"2013-12-02","ABDA"
4500,4500,4500,4500,2000,"2013-12-03","ABDA"
4500,4500,4500,4500,2000,"2013-12-04","ABDA"
4500,4500,4500,4500,2000,"2013-12-05","ABDA"
4500,4500,4500,4500,2000,"2013-12-06","ABDA"
4500,4500,4500,4500,2000,"2013-12-09","ABDA"
4250,4250,4250,4250,27500,"2013-12-10","ABDA"
4250,4250,4250,4250,27500,"2013-12-11","ABDA"
4250,4250,4250,4250,27500,"2013-12-12","ABDA"
4250,4250,4250,4250,27500,"2013-12-13","ABDA"
4250,4250,4250,4250,27500,"2013-12-16","ABDA"
4250,4250,4250,4250,27500,"2013-12-17","ABDA"
4250,4250,4250,4250,27500,"2013-12-18","ABDA"
4250,4250,4250,4250,27500,"2013-12-19","ABDA"
4250,4250,4250,4250,27500,"2013-12-20","ABDA"
4250,4250,4250,4250,27500,"2013-12-23","ABDA"
4250,4250,4250,4250,27500,"2013-12-24","ABDA"
4250,4250,4250,4250,27500,"2013-12-27","ABDA"
4250,4250,4250,4250,27500,"2013-12-30","ABDA"
4250,4250,4250,4250,27500,"2014-01-02","ABDA"
4250,4250,4250,4250,27500,"2014-01-03","ABDA"
4000,4000,4000,4000,300,"2014-01-06","ABDA"
4000,4000,4000,4000,2300,"2014-01-07","ABDA"
4000,4000,4000,4000,500,"2014-01-08","ABDA"
4000,4000,4000,4000,53500,"2014-01-09","ABDA"
4000,4000,4000,4000,53500,"2014-01-10","ABDA"
4000,4000,4000,4000,53500,"2014-01-13","ABDA"
4000,4000,4000,4000,53500,"2014-01-15","ABDA"
4000,4000,4000,4000,2700,"2014-01-16","ABDA"
4000,4000,4000,4000,2700,"2014-01-17","ABDA"
4000,4000,4000,4000,300,"2014-01-20","ABDA"
4000,4000,4000,4000,6300,"2014-01-21","ABDA"
4000,4000,4000,4000,0,"2014-01-22","ABDA"
4000,4000,4000,4000,100,"2014-01-23","ABDA"
4000,4000,4000,4000,0,"2014-01-24","ABDA"
4000,4000,4000,4000,100,"2014-01-27","ABDA"
4000,4000,4000,4000,0,"2014-01-28","ABDA"
4000,4000,4000,4000,5200,"2014-01-29","ABDA"
4000,4000,4000,4000,0,"2014-01-30","ABDA"
4000,4000,4000,4000,100,"2014-02-03","ABDA"
4000,4000,4000,4000,14800,"2014-02-04","ABDA"
4000,4000,4000,4000,200,"2014-02-05","ABDA"
4000,4000,4000,4000,100,"2014-02-06","ABDA"
4000,4000,4000,4000,0,"2014-02-07","ABDA"
4000,4000,4000,4000,0,"2014-02-10","ABDA"
4000,4000,4000,4000,0,"2014-02-11","ABDA"
4000,4000,4000,4000,0,"2014-02-12","ABDA"
4000,4000,4000,4000,3100,"2014-02-13","ABDA"
4000,4000,4000,4000,0,"2014-02-14","ABDA"
4010,4475,4010,4475,4200,"2014-02-17","ABDA"
4475,4475,4475,4475,20500,"2014-02-18","ABDA"
4475,4475,4475,4475,13000,"2014-02-19","ABDA"
4475,4475,4475,4475,0,"2014-02-20","ABDA"
4000,4000,4000,4000,4200,"2014-02-21","ABDA"
4000,4000,4000,4000,0,"2014-02-24","ABDA"
4050,4475,4050,4475,44300,"2014-02-25","ABDA"
4400,4500,4400,4500,70500,"2014-02-26","ABDA"
4525,4525,4525,4525,39200,"2014-02-27","ABDA"
4525,4525,4525,4525,18000,"2014-02-28","ABDA"
4525,4525,4525,4525,7500,"2014-03-03","ABDA"
4025,4025,4025,4025,5000,"2014-03-04","ABDA"
4025,4525,4025,4525,5100,"2014-03-05","ABDA"
4500,4500,4500,4500,500,"2014-03-06","ABDA"
4200,4200,4200,4200,1000,"2014-03-07","ABDA"
4150,4150,4125,4150,12100,"2014-03-10","ABDA"
4100,4100,4005,4005,12300,"2014-03-11","ABDA"
4005,4005,4005,4005,0,"2014-03-12","ABDA"
4500,4500,4500,4500,5000,"2014-03-13","ABDA"
4100,4400,4100,4400,2400,"2014-03-14","ABDA"
4400,4400,4400,4400,0,"2014-03-17","ABDA"
4450,4450,4450,4450,6500,"2014-03-18","ABDA"
4550,4600,4550,4600,3000,"2014-03-19","ABDA"
4600,4800,4600,4800,3500,"2014-03-20","ABDA"
4405,4405,4405,4405,5500,"2014-03-21","ABDA"
4450,4845,4450,4845,5100,"2014-03-24","ABDA"
4850,4940,4850,4940,11500,"2014-03-25","ABDA"
4940,5250,4940,5250,13000,"2014-03-26","ABDA"
5400,5600,5275,5600,13500,"2014-03-27","ABDA"
5500,5675,5300,5300,7000,"2014-03-28","ABDA"
5500,5550,5300,5300,3000,"2014-04-01","ABDA"
5300,5300,5300,5300,0,"2014-04-02","ABDA"
4800,5300,4800,5300,5600,"2014-04-03","ABDA"
5300,5300,5300,5300,0,"2014-04-04","ABDA"
5400,5800,5300,5300,5400,"2014-04-07","ABDA"
5000,5000,5000,5000,2100,"2014-04-08","ABDA"
5000,5000,5000,5000,0,"2014-04-09","ABDA"
5000,5000,5000,5000,0,"2014-04-10","ABDA"
5000,5000,5000,5000,0,"2014-04-11","ABDA"
5000,5075,5000,5075,5400,"2014-04-14","ABDA"
5075,5075,5075,5075,0,"2014-04-15","ABDA"
5000,5425,5000,5000,5600,"2014-04-16","ABDA"
5025,5725,5025,5725,11600,"2014-04-17","ABDA"
5725,5725,5725,5725,0,"2014-04-21","ABDA"
5725,5725,5725,5725,0,"2014-04-22","ABDA"
5500,5500,5400,5475,2200,"2014-04-23","ABDA"
5475,5500,5475,5500,86700,"2014-04-24","ABDA"
5000,5500,5000,5100,7100,"2014-04-25","ABDA"
5150,5200,5150,5150,300,"2014-04-28","ABDA"
5175,5175,5175,5175,100,"2014-04-29","ABDA"
5175,5225,5175,5225,6100,"2014-04-30","ABDA"
5225,5225,5225,5225,0,"2014-05-02","ABDA"
5250,5250,5250,5250,1000,"2014-05-05","ABDA"
5275,5275,5275,5275,63000,"2014-05-06","ABDA"
5300,5475,5300,5475,3400,"2014-05-07","ABDA"
5475,5475,5475,5475,100,"2014-05-08","ABDA"
5475,5475,5475,5475,19200,"2014-05-09","ABDA"
5500,5500,5500,5500,300,"2014-05-12","ABDA"
5500,5600,4750,4750,4900,"2014-05-13","ABDA"
4750,4800,4750,4800,200,"2014-05-14","ABDA"
4850,4850,4850,4850,100,"2014-05-16","ABDA"
4850,4850,4850,4850,0,"2014-05-19","ABDA"
4950,4950,4950,4950,800,"2014-05-20","ABDA"
5500,5500,4975,5500,2800,"2014-05-21","ABDA"
5500,5500,5500,5500,200,"2014-05-22","ABDA"
5500,5500,5500,5500,2500,"2014-05-23","ABDA"
5000,5000,5000,5000,200,"2014-05-26","ABDA"
5050,5050,5050,5050,5000,"2014-05-28","ABDA"
5050,5050,5050,5050,0,"2014-05-30","ABDA"
5050,5050,5050,5050,0,"2014-06-02","ABDA"
5050,5050,5050,5050,0,"2014-06-03","ABDA"
5500,5500,5500,5500,100,"2014-06-04","ABDA"
5500,5500,5500,5500,0,"2014-06-05","ABDA"
5500,5500,5500,5500,0,"2014-06-06","ABDA"
5500,5500,5500,5500,0,"2014-06-09","ABDA"
5500,5500,5500,5500,0,"2014-06-10","ABDA"
5500,5500,5500,5500,0,"2014-06-11","ABDA"
5000,5000,5000,5000,100,"2014-06-12","ABDA"
5000,5000,5000,5000,1000,"2014-06-13","ABDA"
5000,5000,5000,5000,0,"2014-06-16","ABDA"
5000,5000,5000,5000,0,"2014-06-17","ABDA"
5000,5000,5000,5000,0,"2014-06-18","ABDA"
5000,5000,5000,5000,0,"2014-06-19","ABDA"
5000,5000,5000,5000,0,"2014-06-20","ABDA"
5000,5000,5000,5000,7300,"2014-06-23","ABDA"
5000,5000,5000,5000,0,"2014-06-24","ABDA"
5000,5000,5000,5000,0,"2014-06-25","ABDA"
5000,5000,5000,5000,0,"2014-06-26","ABDA"
5000,5000,5000,5000,0,"2014-06-27","ABDA"
5000,5000,5000,5000,0,"2014-06-30","ABDA"
5000,5000,5000,5000,2000,"2014-07-01","ABDA"
5000,5000,5000,5000,500,"2014-07-02","ABDA"
5000,5000,5000,5000,0,"2014-07-03","ABDA"
5100,5100,5100,5100,500,"2014-07-04","ABDA"
5100,5100,5100,5100,200,"2014-07-07","ABDA"
5100,5100,5100,5100,0,"2014-07-08","ABDA"
5100,5100,5100,5100,0,"2014-07-09","ABDA"
5100,5100,5100,5100,0,"2014-07-10","ABDA"
5100,5100,5100,5100,0,"2014-07-11","ABDA"
5100,5100,5100,5100,0,"2014-07-14","ABDA"
5050,5500,5050,5050,8800,"2014-07-15","ABDA"
5075,5075,5050,5075,10500,"2014-07-16","ABDA"
5475,5475,5475,5475,4300,"2014-07-17","ABDA"
5475,5500,5100,5475,4700,"2014-07-18","ABDA"
5475,5475,5475,5475,4600,"2014-07-21","ABDA"
5475,5475,5475,5475,508100,"2014-07-22","ABDA"
5500,5500,5475,5500,4100,"2014-07-23","ABDA"
5500,5500,5500,5500,17000,"2014-07-24","ABDA"
5500,5500,5500,5500,5300,"2014-07-25","ABDA"
5075,5075,5000,5075,9800,"2014-08-04","ABDA"
4650,5475,4500,4650,8200,"2014-08-05","ABDA"
4750,4750,4750,4750,700,"2014-08-06","ABDA"
4750,4750,4750,4750,0,"2014-08-07","ABDA"
4810,4810,4810,4810,4100,"2014-08-08","ABDA"
5175,5175,5175,5175,100,"2014-08-11","ABDA"
5450,5475,5175,5450,4600,"2014-08-12","ABDA"
5450,5450,5450,5450,0,"2014-08-13","ABDA"
5450,5450,5450,5450,0,"2014-08-14","ABDA"
5450,5450,5450,5450,0,"2014-08-15","ABDA"
5500,5500,5475,5500,15800,"2014-08-18","ABDA"
5500,5500,5500,5500,15000,"2014-08-19","ABDA"
5550,5550,5525,5550,10000,"2014-08-20","ABDA"
5550,5575,5550,5550,9200,"2014-08-21","ABDA"
5625,5625,5550,5625,10700,"2014-08-22","ABDA"
5625,5625,5625,5625,10000,"2014-08-25","ABDA"
5650,5650,5650,5650,12000,"2014-08-26","ABDA"
5700,5700,5675,5700,10000,"2014-08-27","ABDA"
5700,5725,5700,5700,7500,"2014-08-28","ABDA"
5700,5700,5700,5700,5600,"2014-08-29","ABDA"
5750,5750,5725,5750,19200,"2014-09-01","ABDA"
5750,5750,5750,5750,5500,"2014-09-02","ABDA"
5775,5775,5775,5775,10000,"2014-09-03","ABDA"
5800,5800,5800,5800,11900,"2014-09-04","ABDA"
5825,5825,5825,5825,3700,"2014-09-05","ABDA"
5900,5900,5825,5900,26400,"2014-09-08","ABDA"
5900,5900,5900,5900,9900,"2014-09-09","ABDA"
5925,5925,5925,5925,12400,"2014-09-10","ABDA"
5900,5900,5900,5900,100,"2014-09-11","ABDA"
5900,5900,5900,5900,0,"2014-09-12","ABDA"
5900,5900,5900,5900,400,"2014-09-15","ABDA"
5025,5025,5025,5025,100,"2014-09-16","ABDA"
5025,5025,5025,5025,0,"2014-09-17","ABDA"
5025,5025,5025,5025,0,"2014-09-18","ABDA"
5025,5025,5025,5025,0,"2014-09-19","ABDA"
5200,5200,5200,5200,100,"2014-09-22","ABDA"
5200,5200,5200,5200,500,"2014-09-23","ABDA"
5200,5200,5200,5200,0,"2014-09-24","ABDA"
5250,5250,5250,5250,200,"2014-09-25","ABDA"
5250,5250,5250,5250,0,"2014-09-26","ABDA"
5250,5250,5250,5250,0,"2014-09-29","ABDA"
5250,5250,5250,5250,0,"2014-09-30","ABDA"
5400,5400,5400,5400,200,"2014-10-01","ABDA"
5400,5400,5400,5400,0,"2014-10-02","ABDA"
5400,5400,5400,5400,0,"2014-10-03","ABDA"
5400,5400,5400,5400,0,"2014-10-06","ABDA"
5400,5400,5400,5400,600,"2014-10-07","ABDA"
5400,5400,5400,5400,0,"2014-10-08","ABDA"
5400,5400,5400,5400,0,"2014-10-09","ABDA"
5400,5400,5400,5400,0,"2014-10-10","ABDA"
5400,5400,5400,5400,0,"2014-10-13","ABDA"
5425,5425,5425,5425,2900,"2014-10-14","ABDA"
5900,5900,5550,5900,3600,"2014-10-15","ABDA"
5900,5900,5900,5900,0,"2014-10-16","ABDA"
5875,5875,5875,5875,400,"2014-10-17","ABDA"
5875,5875,5875,5875,0,"2014-10-20","ABDA"
5875,5875,4900,5875,600,"2014-10-21","ABDA"
5875,5875,5875,5875,0,"2014-10-22","ABDA"
5875,5875,5875,5875,0,"2014-10-23","ABDA"
5875,5875,5875,5875,0,"2014-10-24","ABDA"
5875,5875,5875,5875,0,"2014-10-27","ABDA"
5875,5875,5875,5875,0,"2014-10-28","ABDA"
5875,5875,5875,5875,0,"2014-10-29","ABDA"
5875,5875,5875,5875,0,"2014-10-30","ABDA"
5875,5875,5875,5875,0,"2014-10-31","ABDA"
5875,5875,5875,5875,0,"2014-11-03","ABDA"
5875,5875,5875,5875,0,"2014-11-04","ABDA"
5875,5875,5875,5875,0,"2014-11-05","ABDA"
5875,5875,5875,5875,0,"2014-11-06","ABDA"
5875,5875,5875,5875,0,"2014-11-07","ABDA"
5875,5875,5875,5875,0,"2014-11-10","ABDA"
5875,5875,5875,5875,0,"2014-11-11","ABDA"
5875,5875,5875,5875,0,"2014-11-12","ABDA"
5900,5900,5900,5900,27000,"2014-11-13","ABDA"
5950,5950,5900,5950,12600,"2014-11-14","ABDA"
5950,5975,5950,5975,22400,"2014-11-17","ABDA"
5975,5975,5975,5975,0,"2014-11-18","ABDA"
6000,6000,6000,6000,17900,"2014-11-19","ABDA"
6025,6025,6025,6025,12300,"2014-11-20","ABDA"
6025,6025,6025,6025,0,"2014-11-21","ABDA"
6050,6050,6050,6050,31000,"2014-11-24","ABDA"
6050,6050,6050,6050,1000,"2014-11-25","ABDA"
6050,6050,6050,6050,0,"2014-11-26","ABDA"
6075,6075,6075,6075,92000,"2014-11-27","ABDA"
6075,6075,6075,6075,0,"2014-11-28","ABDA"
6100,6100,6100,6100,12600,"2014-12-01","ABDA"
6100,6100,6100,6100,0,"2014-12-02","ABDA"
6100,6100,6100,6100,0,"2014-12-03","ABDA"
6100,6100,6100,6100,0,"2014-12-04","ABDA"
6100,6100,6100,6100,0,"2014-12-05","ABDA"
6100,6100,6100,6100,0,"2014-12-08","ABDA"
6125,6125,6125,6125,13900,"2014-12-09","ABDA"
6125,6125,6125,6125,0,"2014-12-10","ABDA"
6150,6150,6150,6150,24700,"2014-12-11","ABDA"
6150,6150,6150,6150,0,"2014-12-12","ABDA"
6175,6175,6175,6175,14500,"2014-12-15","ABDA"
6175,6175,6175,6175,0,"2014-12-16","ABDA"
6175,6175,6175,6175,0,"2014-12-17","ABDA"
6175,6175,6175,6175,0,"2014-12-18","ABDA"
6175,6175,6175,6175,0,"2014-12-19","ABDA"
6200,6200,6200,6200,17000,"2014-12-22","ABDA"
6225,6225,6225,6225,5e+05,"2014-12-23","ABDA"
6225,6225,6225,6225,5e+05,"2014-12-24","ABDA"
6225,6225,6225,6225,5000,"2014-12-29","ABDA"
6250,6250,6250,6250,5000,"2014-12-30","ABDA"
6225,6225,6225,6225,5000,"2015-01-02","ABDA"
6225,6225,6225,6225,0,"2015-01-05","ABDA"
6225,6225,6225,6225,199000,"2015-01-06","ABDA"
6250,6250,6250,6250,200,"2015-01-07","ABDA"
6250,6250,6250,6250,300,"2015-01-08","ABDA"
6250,6250,6250,6250,0,"2015-01-09","ABDA"
6250,6250,6250,6250,0,"2015-01-12","ABDA"
6250,6250,6250,6250,0,"2015-01-13","ABDA"
6225,6250,6225,6250,19500,"2015-01-14","ABDA"
6275,6275,6275,6275,1500,"2015-01-15","ABDA"
6275,6275,6275,6275,0,"2015-01-16","ABDA"
6250,6300,6250,6300,33600,"2015-01-19","ABDA"
6325,6350,6300,6350,15300,"2015-01-20","ABDA"
6350,6400,6350,6350,50100,"2015-01-21","ABDA"
6400,6450,6400,6450,20400,"2015-01-22","ABDA"
6450,6500,6450,6475,14700,"2015-01-23","ABDA"
6475,6475,6475,6475,0,"2015-01-26","ABDA"
6500,6500,6500,6500,15000,"2015-01-27","ABDA"
6550,6550,6550,6550,100,"2015-01-28","ABDA"
6550,6550,6550,6550,0,"2015-01-29","ABDA"
6550,6550,6550,6550,0,"2015-01-30","ABDA"
6525,6525,6525,6525,100,"2015-02-02","ABDA"
6550,6550,6525,6525,700,"2015-02-03","ABDA"
6550,6550,6550,6550,15700,"2015-02-04","ABDA"
6600,6600,6575,6575,251100,"2015-02-05","ABDA"
6600,6600,6600,6600,200,"2015-02-06","ABDA"
6600,6600,6600,6600,0,"2015-02-09","ABDA"
6600,6600,6575,6575,800,"2015-02-10","ABDA"
6600,6625,6600,6600,15300,"2015-02-11","ABDA"
6650,6650,6650,6650,600,"2015-02-12","ABDA"
6625,6625,6625,6625,252000,"2015-02-13","ABDA"
6625,6625,6625,6625,15000,"2015-02-16","ABDA"
6625,6625,6625,6625,250000,"2015-02-17","ABDA"
6625,6625,6625,6625,0,"2015-02-18","ABDA"
6625,6625,6625,6625,0,"2015-02-20","ABDA"
6650,6650,6650,6650,100,"2015-02-23","ABDA"
6650,6650,6650,6650,0,"2015-02-24","ABDA"
6650,6650,6650,6650,0,"2015-02-25","ABDA"
6650,6650,6650,6650,0,"2015-02-26","ABDA"
6650,6650,6650,6650,0,"2015-02-27","ABDA"
6650,6650,6650,6650,0,"2015-03-02","ABDA"
6625,6625,6625,6625,3000,"2015-03-03","ABDA"
6625,6625,6625,6625,17300,"2015-03-04","ABDA"
6625,6625,6625,6625,0,"2015-03-05","ABDA"
6625,6625,6625,6625,0,"2015-03-06","ABDA"
6500,6625,6500,6625,6600,"2015-03-09","ABDA"
6625,6625,6625,6625,5000,"2015-03-10","ABDA"
6650,6650,6650,6650,12000,"2015-03-11","ABDA"
6650,6650,6650,6650,0,"2015-03-12","ABDA"
6675,6675,6675,6675,10000,"2015-03-13","ABDA"
6200,6200,6200,6200,7500,"2015-03-16","ABDA"
6200,6200,6200,6200,0,"2015-03-17","ABDA"
6200,6200,6200,6200,0,"2015-03-18","ABDA"
6400,6400,6400,6400,102500,"2015-03-19","ABDA"
6400,6400,6400,6400,0,"2015-03-20","ABDA"
6725,6725,6725,6725,100,"2015-03-23","ABDA"
6725,6725,6725,6725,0,"2015-03-24","ABDA"
6725,6725,6725,6725,12800,"2015-03-25","ABDA"
6750,6750,6750,6750,10000,"2015-03-26","ABDA"
6750,6750,6750,6750,0,"2015-03-27","ABDA"
6800,6800,6800,6800,400,"2015-03-30","ABDA"
6775,6825,6775,6825,15200,"2015-03-31","ABDA"
6850,6850,6850,6850,15000,"2015-04-01","ABDA"
6850,6850,6850,6850,0,"2015-04-02","ABDA"
6875,6900,6875,6900,2300,"2015-04-06","ABDA"
6900,6925,6900,6925,3600,"2015-04-07","ABDA"
6950,6950,6950,6950,10200,"2015-04-08","ABDA"
6950,6950,6950,6950,0,"2015-04-09","ABDA"
6950,6950,6950,6950,0,"2015-04-10","ABDA"
6950,6950,6950,6950,0,"2015-04-13","ABDA"
6950,6950,6950,6950,0,"2015-04-14","ABDA"
6950,6950,6950,6950,0,"2015-04-15","ABDA"
6950,6950,6950,6950,0,"2015-04-16","ABDA"
6950,6950,6950,6950,0,"2015-04-17","ABDA"
6975,6975,6975,6975,4600,"2015-04-20","ABDA"
7000,7000,7000,7000,5200,"2015-04-21","ABDA"
7000,7000,7000,7000,0,"2015-04-22","ABDA"
7025,7050,7025,7050,5100,"2015-04-23","ABDA"
7050,7100,7050,7100,5800,"2015-04-24","ABDA"
7100,7100,7100,7100,0,"2015-04-27","ABDA"
7100,7100,7100,7100,0,"2015-04-28","ABDA"
7125,7125,7125,7125,1200,"2015-04-29","ABDA"
7125,7125,7125,7125,0,"2015-04-30","ABDA"
7125,7125,7125,7125,0,"2015-05-04","ABDA"
7125,7125,7125,7125,0,"2015-05-05","ABDA"
7125,7125,7125,7125,0,"2015-05-06","ABDA"
7175,7175,7175,7175,100,"2015-05-07","ABDA"
7175,7175,7175,7175,0,"2015-05-08","ABDA"
7175,7175,7175,7175,0,"2015-05-11","ABDA"
7175,7175,7175,7175,0,"2015-05-12","ABDA"
7100,7100,7100,7100,5000,"2015-05-13","ABDA"
7100,7100,7100,7100,0,"2015-05-15","ABDA"
7100,7100,7100,7100,0,"2015-05-18","ABDA"
7325,7325,7325,7325,100,"2015-05-19","ABDA"
7425,7425,7425,7425,100,"2015-05-20","ABDA"
7425,7425,7425,7425,0,"2015-05-21","ABDA"
7425,7425,7425,7425,0,"2015-05-22","ABDA"
7425,7425,7425,7425,0,"2015-05-25","ABDA"
7425,7425,7425,7425,0,"2015-05-26","ABDA"
7425,7425,7425,7425,0,"2015-05-27","ABDA"
7425,7425,7425,7425,0,"2015-05-28","ABDA"
7425,7425,7425,7425,0,"2015-05-29","ABDA"
7425,7425,7425,7425,0,"2015-06-01","ABDA"
7425,7425,7425,7425,100,"2015-06-03","ABDA"
7450,7450,7450,7450,200,"2015-06-04","ABDA"
5975,5975,5975,5975,300,"2015-06-05","ABDA"
5975,5975,5975,5975,0,"2015-06-08","ABDA"
5975,5975,5975,5975,0,"2015-06-09","ABDA"
5975,5975,5975,5975,0,"2015-06-10","ABDA"
5975,5975,5975,5975,0,"2015-06-11","ABDA"
7000,7000,7000,7000,100,"2015-06-12","ABDA"
7000,7000,7000,7000,0,"2015-06-15","ABDA"
7475,7500,7475,7500,10200,"2015-06-16","ABDA"
7750,7750,7750,7750,200,"2015-06-17","ABDA"
7750,7750,7750,7750,0,"2015-06-18","ABDA"
7750,7750,7750,7750,0,"2015-06-19","ABDA"
7750,7750,7750,7750,0,"2015-06-22","ABDA"
7750,7750,7750,7750,0,"2015-06-23","ABDA"
7750,7750,7750,7750,0,"2015-06-24","ABDA"
7750,7750,7750,7750,0,"2015-06-25","ABDA"
7750,7750,7750,7750,0,"2015-06-26","ABDA"
7750,7750,7750,7750,0,"2015-06-29","ABDA"
7500,7750,7500,7750,2000,"2015-06-30","ABDA"
7750,7750,7750,7750,0,"2015-07-01","ABDA"
7750,7750,7750,7750,0,"2015-07-02","ABDA"
7750,7750,7750,7750,0,"2015-07-03","ABDA"
7750,7750,7750,7750,0,"2015-07-06","ABDA"
7750,7750,7750,7750,0,"2015-07-07","ABDA"
7750,7750,7750,7750,0,"2015-07-08","ABDA"
7750,7750,7750,7750,0,"2015-07-09","ABDA"
7750,7750,7750,7750,0,"2015-07-10","ABDA"
7750,7750,7750,7750,400,"2015-07-13","ABDA"
7725,7725,7725,7725,100,"2015-07-14","ABDA"
7725,7725,7725,7725,0,"2015-07-15","ABDA"
7725,7725,7725,7725,0,"2015-07-22","ABDA"
7725,7725,7725,7725,0,"2015-07-23","ABDA"
7725,7725,7725,7725,0,"2015-07-24","ABDA"
7725,7725,7725,7725,0,"2015-07-27","ABDA"
7725,7725,7725,7725,0,"2015-07-28","ABDA"
7725,7725,7725,7725,0,"2015-07-29","ABDA"
7725,7725,7725,7725,0,"2015-07-30","ABDA"
7725,7725,7725,7725,0,"2015-07-31","ABDA"
7500,7750,7500,7750,600,"2015-08-03","ABDA"
7800,7800,7800,7800,100,"2015-08-04","ABDA"
7800,7800,7800,7800,0,"2015-08-05","ABDA"
7600,7850,7600,7850,200,"2015-08-06","ABDA"
7850,7850,7850,7850,0,"2015-08-07","ABDA"
7850,7850,7850,7850,0,"2015-08-10","ABDA"
7850,7850,7850,7850,0,"2015-08-11","ABDA"
7850,7850,7850,7850,0,"2015-08-12","ABDA"
7400,7400,7400,7400,1000,"2015-08-13","ABDA"
7400,7400,7400,7400,0,"2015-08-14","ABDA"
7400,7400,7400,7400,0,"2015-08-18","ABDA"
7000,7000,7000,7000,100,"2015-08-19","ABDA"
7000,7000,7000,7000,0,"2015-08-20","ABDA"
7000,7000,7000,7000,0,"2015-08-21","ABDA"
7000,7000,7000,7000,0,"2015-08-24","ABDA"
7000,7000,7000,7000,0,"2015-08-25","ABDA"
7000,7000,7000,7000,0,"2015-08-26","ABDA"
7500,7500,7500,7500,100,"2015-08-27","ABDA"
7500,7500,7500,7500,0,"2015-08-28","ABDA"
7500,7500,7500,7500,0,"2015-08-31","ABDA"
7500,7500,7500,7500,0,"2015-09-01","ABDA"
7500,7500,7500,7500,0,"2015-09-02","ABDA"
7500,7500,7500,7500,0,"2015-09-03","ABDA"
7500,7500,7500,7500,0,"2015-09-04","ABDA"
7500,7500,7500,7500,0,"2015-09-07","ABDA"
7500,7500,7500,7500,0,"2015-09-08","ABDA"
7500,7500,7500,7500,0,"2015-09-09","ABDA"
7500,7500,7500,7500,0,"2015-09-10","ABDA"
7500,7500,7500,7500,0,"2015-09-11","ABDA"
7500,7500,7500,7500,0,"2015-09-14","ABDA"
7500,7500,7500,7500,0,"2015-09-15","ABDA"
7500,7500,7500,7500,0,"2015-09-16","ABDA"
7500,7500,7500,7500,0,"2015-09-17","ABDA"
7000,7000,7000,7000,100,"2015-09-18","ABDA"
7000,7000,7000,7000,0,"2015-09-21","ABDA"
7000,7000,7000,7000,0,"2015-09-22","ABDA"
7000,7000,7000,7000,0,"2015-09-23","ABDA"
7000,7000,7000,7000,0,"2015-09-25","ABDA"
7000,7000,7000,7000,700,"2015-09-28","ABDA"
7000,7000,7000,7000,0,"2015-09-29","ABDA"
7000,7000,7000,7000,0,"2015-09-30","ABDA"
7000,7000,7000,7000,0,"2015-10-01","ABDA"
7000,7000,7000,7000,0,"2015-10-02","ABDA"
7000,7000,7000,7000,0,"2015-10-05","ABDA"
7000,7000,7000,7000,0,"2015-10-06","ABDA"
7000,7000,7000,7000,0,"2015-10-07","ABDA"
7000,7000,7000,7000,0,"2015-10-08","ABDA"
7000,7000,7000,7000,0,"2015-10-09","ABDA"
7000,7000,7000,7000,0,"2015-10-12","ABDA"
7000,7000,7000,7000,0,"2015-10-13","ABDA"
7000,7000,7000,7000,0,"2015-10-15","ABDA"
7000,7000,7000,7000,0,"2015-10-16","ABDA"
7000,7000,7000,7000,0,"2015-10-19","ABDA"
7100,7100,7100,7100,200,"2015-10-20","ABDA"
7100,7100,7100,7100,0,"2015-10-21","ABDA"
7100,7100,7100,7100,0,"2015-10-22","ABDA"
7100,7100,7100,7100,0,"2015-10-23","ABDA"
7050,7075,7050,7075,500,"2015-10-26","ABDA"
7075,7075,7075,7075,0,"2015-10-27","ABDA"
7075,7075,7075,7075,0,"2015-10-28","ABDA"
7075,7075,7075,7075,0,"2015-10-29","ABDA"
7075,7075,7075,7075,0,"2015-10-30","ABDA"
7075,7075,7075,7075,0,"2015-11-02","ABDA"
7075,7075,7075,7075,0,"2015-11-03","ABDA"
7075,7075,7075,7075,0,"2015-11-04","ABDA"
7075,7075,7075,7075,0,"2015-11-05","ABDA"
7075,7075,7075,7075,0,"2015-11-06","ABDA"
7075,7075,7075,7075,0,"2015-11-09","ABDA"
7075,7075,7075,7075,0,"2015-11-10","ABDA"
7075,7075,7075,7075,0,"2015-11-11","ABDA"
7075,7075,7075,7075,0,"2015-11-12","ABDA"
7075,7075,7075,7075,0,"2015-11-13","ABDA"
7075,7075,7075,7075,0,"2015-11-16","ABDA"
7075,7075,7075,7075,0,"2015-11-17","ABDA"
7075,7075,7075,7075,0,"2015-11-18","ABDA"
7075,7075,7075,7075,0,"2015-11-19","ABDA"
7075,7075,7075,7075,0,"2015-11-20","ABDA"
7075,7075,7075,7075,100,"2015-11-23","ABDA"
7075,7075,7075,7075,0,"2015-11-24","ABDA"
7500,7500,7500,7500,100,"2015-11-25","ABDA"
7500,7500,7500,7500,0,"2015-11-26","ABDA"
7500,7500,7500,7500,0,"2015-11-27","ABDA"
7500,7500,7500,7500,0,"2015-11-30","ABDA"
7500,7500,7500,7500,0,"2015-12-01","ABDA"
7500,7500,7500,7500,0,"2015-12-02","ABDA"
7500,7500,7500,7500,0,"2015-12-03","ABDA"
7500,7500,7500,7500,0,"2015-12-04","ABDA"
7500,7500,7500,7500,0,"2015-12-07","ABDA"
7500,7500,7500,7500,0,"2015-12-08","ABDA"
7500,7500,7500,7500,0,"2015-12-09","ABDA"
7500,7500,7500,7500,0,"2015-12-10","ABDA"
7500,7500,7500,7500,0,"2015-12-11","ABDA"
7500,7500,7500,7500,0,"2015-12-14","ABDA"
7500,7500,7500,7500,0,"2015-12-15","ABDA"
7500,7500,7500,7500,0,"2015-12-16","ABDA"
7500,7500,7500,7500,0,"2015-12-17","ABDA"
7500,7500,7500,7500,0,"2015-12-18","ABDA"
8000,8000,8000,8000,100,"2015-12-21","ABDA"
8000,8000,8000,8000,0,"2015-12-22","ABDA"
8000,8000,8000,8000,0,"2015-12-23","ABDA"
8000,8000,8000,8000,0,"2015-12-28","ABDA"
8000,8000,8000,8000,0,"2015-12-29","ABDA"
7925,7975,7500,7975,600,"2015-12-30","ABDA"
7500,7500,7500,7500,100,"2016-01-04","ABDA"
7500,7500,7500,7500,500,"2016-01-05","ABDA"
7300,7400,7300,7400,200,"2016-01-06","ABDA"
7400,7400,7400,7400,0,"2016-01-07","ABDA"
7400,7500,7400,7500,300,"2016-01-08","ABDA"
7500,7500,7500,7500,0,"2016-01-11","ABDA"
7500,7500,7500,7500,0,"2016-01-12","ABDA"
7500,7500,7500,7500,0,"2016-01-13","ABDA"
7500,7500,7500,7500,0,"2016-01-14","ABDA"
7400,7500,7400,7500,5000,"2016-01-15","ABDA"
7500,7500,7500,7500,0,"2016-01-18","ABDA"
7500,7500,7500,7500,0,"2016-01-19","ABDA"
7500,7500,7500,7500,0,"2016-01-20","ABDA"
7500,7500,7500,7500,0,"2016-01-21","ABDA"
7500,7500,7500,7500,0,"2016-01-22","ABDA"
7500,7500,7500,7500,0,"2016-01-25","ABDA"
7500,7500,7500,7500,0,"2016-01-26","ABDA"
7200,7500,7200,7500,200,"2016-01-27","ABDA"
7500,7500,7500,7500,0,"2016-01-28","ABDA"
7500,7500,7500,7500,0,"2016-01-29","ABDA"
7500,7500,7500,7500,0,"2016-02-01","ABDA"
7300,7500,7300,7500,400,"2016-02-02","ABDA"
7500,7500,7500,7500,0,"2016-02-03","ABDA"
7500,7500,7500,7500,0,"2016-02-04","ABDA"
7300,7500,7300,7500,200,"2016-02-05","ABDA"
7500,7500,7500,7500,0,"2016-02-09","ABDA"
7500,7500,7500,7500,0,"2016-02-10","ABDA"
7500,7500,7500,7500,0,"2016-02-11","ABDA"
7500,7500,7500,7500,0,"2016-02-12","ABDA"
7500,7500,7500,7500,0,"2016-02-15","ABDA"
7500,7500,7500,7500,0,"2016-02-16","ABDA"
7500,7500,7500,7500,0,"2016-02-17","ABDA"
7500,7500,7500,7500,0,"2016-02-18","ABDA"
7500,7500,7500,7500,0,"2016-02-19","ABDA"
7050,7500,7050,7500,300,"2016-02-22","ABDA"
7200,7200,7200,7200,100,"2016-02-23","ABDA"
7200,7200,7200,7200,0,"2016-02-24","ABDA"
7200,7200,7200,7200,0,"2016-02-25","ABDA"
7200,7200,7200,7200,0,"2016-02-26","ABDA"
7200,7200,7200,7200,0,"2016-02-29","ABDA"
6600,7100,6500,7100,400,"2016-03-01","ABDA"
6900,6900,6400,6700,1200,"2016-03-02","ABDA"
6100,6700,6050,6050,2000,"2016-03-03","ABDA"
6050,6050,6050,6050,0,"2016-03-04","ABDA"
6500,6500,6475,6475,200,"2016-03-07","ABDA"
6300,6300,6300,6300,600,"2016-03-08","ABDA"
6500,6500,6500,6500,200,"2016-03-10","ABDA"
6500,6500,6500,6500,0,"2016-03-11","ABDA"
6500,6500,6500,6500,0,"2016-03-14","ABDA"
6500,6500,6500,6500,0,"2016-03-15","ABDA"
7150,7150,7150,7150,100,"2016-03-16","ABDA"
7150,7150,7150,7150,0,"2016-03-17","ABDA"
7150,7150,7150,7150,0,"2016-03-18","ABDA"
7150,7150,7150,7150,0,"2016-03-21","ABDA"
7150,7150,7150,7150,0,"2016-03-22","ABDA"
7150,7150,7150,7150,0,"2016-03-23","ABDA"
7100,7200,7100,7200,25000,"2016-03-24","ABDA"
7500,7500,7500,7500,100,"2016-03-28","ABDA"
7500,7500,7500,7500,0,"2016-03-29","ABDA"
7150,7500,7150,7500,29100,"2016-03-30","ABDA"
7700,8000,7500,8000,10800,"2016-03-31","ABDA"
8250,8500,8000,8000,1600,"2016-04-01","ABDA"
8250,8250,8250,8250,200,"2016-04-04","ABDA"
7500,8000,7425,7425,4500,"2016-04-05","ABDA"
7500,7500,7425,7425,200,"2016-04-06","ABDA"
7675,7675,7575,7575,300,"2016-04-07","ABDA"
7575,7575,7575,7575,0,"2016-04-08","ABDA"
7575,7575,7575,7575,0,"2016-04-11","ABDA"
7575,7575,7575,7575,0,"2016-04-12","ABDA"
7575,7575,7575,7575,0,"2016-04-13","ABDA"
7575,7575,7575,7575,0,"2016-04-14","ABDA"
7575,7575,7575,7575,0,"2016-04-15","ABDA"
7575,7575,7575,7575,0,"2016-04-18","ABDA"
7575,7575,7575,7575,0,"2016-04-19","ABDA"
7575,7575,7575,7575,0,"2016-04-20","ABDA"
7575,7575,7575,7575,0,"2016-04-21","ABDA"
7575,7575,7575,7575,0,"2016-04-22","ABDA"
7950,8000,7500,8000,1800,"2016-04-25","ABDA"
8000,8000,8000,8000,0,"2016-04-26","ABDA"
8000,8000,8000,8000,0,"2016-04-27","ABDA"
8000,8000,8000,8000,0,"2016-04-28","ABDA"
8000,8000,8000,8000,0,"2016-04-29","ABDA"
8000,8000,8000,8000,0,"2016-05-02","ABDA"
8000,8000,8000,8000,0,"2016-05-03","ABDA"
7750,7750,7750,7750,300,"2016-05-04","ABDA"
7750,7750,7750,7750,0,"2016-05-09","ABDA"
7750,7750,7750,7750,0,"2016-05-10","ABDA"
7750,7750,7750,7750,0,"2016-05-11","ABDA"
7750,7750,7750,7750,0,"2016-05-12","ABDA"
7750,7750,7750,7750,0,"2016-05-13","ABDA"
7750,7750,7750,7750,0,"2016-05-16","ABDA"
7750,7750,7750,7750,0,"2016-05-17","ABDA"
7750,7750,7750,7750,0,"2016-05-18","ABDA"
7750,7750,7750,7750,0,"2016-05-19","ABDA"
7500,7500,7500,7500,200,"2016-05-20","ABDA"
7500,7500,7500,7500,0,"2016-05-23","ABDA"
7500,7500,7500,7500,0,"2016-05-24","ABDA"
7500,7500,7500,7500,0,"2016-05-25","ABDA"
7500,7500,7500,7500,0,"2016-05-26","ABDA"
7500,7500,7500,7500,0,"2016-05-27","ABDA"
7500,7500,7500,7500,0,"2016-05-30","ABDA"
7500,7500,7500,7500,0,"2016-05-31","ABDA"
7500,7500,7500,7500,0,"2016-06-01","ABDA"
7500,7500,7500,7500,0,"2016-06-02","ABDA"
7500,7500,7500,7500,0,"2016-06-03","ABDA"
6775,6775,6775,6775,100,"2016-06-06","ABDA"
6775,6975,6775,6975,100,"2016-06-07","ABDA"
6975,6975,6975,6975,0,"2016-06-08","ABDA"
6975,6975,6975,6975,0,"2016-06-09","ABDA"
6975,6975,6975,6975,0,"2016-06-10","ABDA"
6975,6975,6975,6975,0,"2016-06-13","ABDA"
6975,6975,6975,6975,0,"2016-06-14","ABDA"
6975,6975,6975,6975,0,"2016-06-15","ABDA"
6975,6975,6975,6975,0,"2016-06-16","ABDA"
6975,6975,6975,6975,0,"2016-06-17","ABDA"
6975,6975,6975,6975,0,"2016-06-20","ABDA"
6975,6975,6975,6975,0,"2016-06-21","ABDA"
6975,6975,6975,6975,0,"2016-06-22","ABDA"
6975,6975,6975,6975,0,"2016-06-23","ABDA"
6975,6975,6975,6975,0,"2016-06-24","ABDA"
6975,6975,6975,6975,0,"2016-06-27","ABDA"
6975,6975,6975,6975,0,"2016-06-28","ABDA"
7200,7200,7200,7200,100,"2016-06-29","ABDA"
7200,7200,7200,7200,100,"2016-06-30","ABDA"
7150,7150,7150,7150,1000,"2016-07-01","ABDA"
7150,7150,7150,7150,0,"2016-07-11","ABDA"
7100,7100,7100,7100,1500,"2016-07-12","ABDA"
7100,7100,7100,7100,0,"2016-07-13","ABDA"
7100,7100,7100,7100,0,"2016-07-14","ABDA"
7100,7100,7100,7100,0,"2016-07-15","ABDA"
7100,7100,7100,7100,0,"2016-07-18","ABDA"
7100,7100,7100,7100,0,"2016-07-19","ABDA"
6750,6750,6750,6750,1100,"2016-07-20","ABDA"
6750,6750,6750,6750,1500,"2016-07-21","ABDA"
6750,6750,6750,6750,0,"2016-07-22","ABDA"
6750,6750,6750,6750,0,"2016-07-25","ABDA"
6750,6750,6750,6750,0,"2016-07-26","ABDA"
6750,6750,6750,6750,0,"2016-07-27","ABDA"
6750,6750,6500,6500,1300,"2016-07-28","ABDA"
6500,6500,6500,6500,0,"2016-07-29","ABDA"
6500,6500,6500,6500,0,"2016-08-01","ABDA"
6500,6500,6500,6500,0,"2016-08-02","ABDA"
6500,6500,6500,6500,100,"2016-08-03","ABDA"
6500,6500,6500,6500,100,"2016-08-04","ABDA"
6500,6500,6500,6500,0,"2016-08-05","ABDA"
6500,6500,6500,6500,0,"2016-08-08","ABDA"
6500,6500,6500,6500,0,"2016-08-09","ABDA"
6500,6500,6500,6500,0,"2016-08-10","ABDA"
6500,6500,6500,6500,0,"2016-08-11","ABDA"
6500,6500,6500,6500,0,"2016-08-12","ABDA"
6500,6500,6500,6500,0,"2016-08-15","ABDA"
6500,6500,6500,6500,0,"2016-08-16","ABDA"
6500,6500,6500,6500,0,"2016-08-18","ABDA"
6500,6500,6500,6500,0,"2016-08-19","ABDA"
6500,6500,6500,6500,0,"2016-08-22","ABDA"
6500,6500,6500,6500,0,"2016-08-23","ABDA"
6500,6500,6500,6500,0,"2016-08-24","ABDA"
6500,6500,6500,6500,0,"2016-08-25","ABDA"
6500,6500,6500,6500,0,"2016-08-26","ABDA"
6250,6250,6250,6250,1500,"2016-08-29","ABDA"
6250,6250,6250,6250,0,"2016-08-30","ABDA"
6250,6250,6250,6250,0,"2016-08-31","ABDA"
6250,6250,6250,6250,100,"2016-09-01","ABDA"
6250,6250,6250,6250,0,"2016-09-02","ABDA"
6200,6200,6200,6200,100,"2016-09-05","ABDA"
6200,6200,6200,6200,100,"2016-09-06","ABDA"
6200,6200,6200,6200,0,"2016-09-07","ABDA"
6200,6200,6200,6200,0,"2016-09-08","ABDA"
6200,6200,6200,6200,0,"2016-09-09","ABDA"
6200,6200,6200,6200,0,"2016-09-13","ABDA"
6200,6200,6200,6200,0,"2016-09-14","ABDA"
6200,6200,6200,6200,0,"2016-09-15","ABDA"
6200,6200,6200,6200,1000,"2016-09-16","ABDA"
6200,6400,6200,6400,2000,"2016-09-19","ABDA"
6500,6500,6500,6500,500,"2016-09-20","ABDA"
6500,6500,6500,6500,0,"2016-09-21","ABDA"
6500,6500,6500,6500,0,"2016-09-22","ABDA"
6500,6500,6500,6500,0,"2016-09-23","ABDA"
6500,6500,6500,6500,0,"2016-09-26","ABDA"
6500,6500,6450,6450,100,"2016-09-27","ABDA"
6450,6450,6450,6450,200,"2016-09-28","ABDA"
6550,6550,6550,6550,200,"2016-09-29","ABDA"
6550,6550,6550,6550,0,"2016-09-30","ABDA"
6650,6650,6650,6650,200,"2016-10-03","ABDA"
6650,6800,6650,6800,100,"2016-10-04","ABDA"
6800,6800,6800,6800,0,"2016-10-05","ABDA"
6800,6800,6800,6800,0,"2016-10-06","ABDA"
6950,6950,6950,6950,200,"2016-10-07","ABDA"
6950,7200,6950,7200,100,"2016-10-10","ABDA"
7200,7200,7200,7200,0,"2016-10-11","ABDA"
7200,7200,7200,7200,0,"2016-10-12","ABDA"
7200,7200,7200,7200,0,"2016-10-13","ABDA"
7200,7400,7200,7400,100,"2016-10-14","ABDA"
7500,7500,7500,7500,100,"2016-10-17","ABDA"
7500,7500,7500,7500,0,"2016-10-18","ABDA"
7500,7500,7500,7500,0,"2016-10-19","ABDA"
7500,7500,7500,7500,0,"2016-10-20","ABDA"
7500,7500,7500,7500,0,"2016-10-21","ABDA"
7500,7500,7500,7500,0,"2016-10-24","ABDA"
7500,7500,7500,7500,0,"2016-10-25","ABDA"
7500,7500,7500,7500,0,"2016-10-26","ABDA"
7500,7500,7500,7500,0,"2016-10-27","ABDA"
7400,7400,7400,7400,300,"2016-10-28","ABDA"
7400,7400,7400,7400,0,"2016-10-31","ABDA"
7400,7400,7400,7400,0,"2016-11-01","ABDA"
7400,7400,7400,7400,0,"2016-11-02","ABDA"
7400,7400,7400,7400,0,"2016-11-03","ABDA"
7400,7400,7400,7400,0,"2016-11-04","ABDA"
7400,7400,7400,7400,0,"2016-11-07","ABDA"
7500,7500,7500,7500,100,"2016-11-08","ABDA"
7500,7500,7500,7500,0,"2016-11-09","ABDA"
7500,7500,7500,7500,3000,"2016-11-10","ABDA"
7500,7500,7500,7500,0,"2016-11-11","ABDA"
7000,7000,7000,7000,500,"2016-11-14","ABDA"
7000,7000,7000,7000,0,"2016-11-15","ABDA"
7000,7000,7000,7000,0,"2016-11-16","ABDA"
7000,7000,7000,7000,0,"2016-11-17","ABDA"
7000,7000,7000,7000,0,"2016-11-18","ABDA"
7000,7000,7000,7000,0,"2016-11-21","ABDA"
7000,7000,7000,7000,100,"2016-11-22","ABDA"
7000,7000,7000,7000,0,"2016-11-23","ABDA"
7000,7000,7000,7000,0,"2016-11-24","ABDA"
7000,7000,7000,7000,0,"2016-11-25","ABDA"
7000,7000,7000,7000,0,"2016-11-28","ABDA"
7000,7000,7000,7000,0,"2016-11-29","ABDA"
7000,7000,7000,7000,0,"2016-11-30","ABDA"
7000,7000,7000,7000,0,"2016-12-01","ABDA"
7000,7000,7000,7000,0,"2016-12-02","ABDA"
7000,7000,7000,7000,0,"2016-12-05","ABDA"
7000,7000,7000,7000,0,"2016-12-06","ABDA"
7000,7000,7000,7000,0,"2016-12-07","ABDA"
7000,7000,7000,7000,0,"2016-12-08","ABDA"
7000,7000,7000,7000,0,"2016-12-09","ABDA"
7000,7000,7000,7000,0,"2016-12-13","ABDA"
7000,7000,7000,7000,0,"2016-12-14","ABDA"
7000,7000,7000,7000,0,"2016-12-15","ABDA"
7000,7000,7000,7000,0,"2016-12-16","ABDA"
7000,7000,7000,7000,0,"2016-12-19","ABDA"
7000,7000,7000,7000,0,"2016-12-20","ABDA"
7000,7000,6900,6900,500,"2016-12-21","ABDA"
6900,6900,6900,6900,0,"2016-12-22","ABDA"
6900,6900,6900,6900,0,"2016-12-23","ABDA"
6900,6900,6900,6900,0,"2016-12-27","ABDA"
6900,6900,6900,6900,0,"2016-12-28","ABDA"
6900,6900,6900,6900,100,"2016-12-29","ABDA"
6900,6900,6900,6900,0,"2016-12-30","ABDA"
6900,6900,6900,6900,0,"2017-01-02","ABDA"
6900,6900,6900,6900,0,"2017-01-03","ABDA"
6900,6900,6900,6900,0,"2017-01-04","ABDA"
6900,6900,6900,6900,0,"2017-01-05","ABDA"
6900,6900,6900,6900,0,"2017-01-06","ABDA"
6900,6900,6900,6900,0,"2017-01-09","ABDA"
6900,6900,6900,6900,0,"2017-01-10","ABDA"
6900,6900,6900,6900,0,"2017-01-11","ABDA"
6900,6900,6900,6900,0,"2017-01-12","ABDA"
6900,6900,6900,6900,0,"2017-01-13","ABDA"
6900,6900,6900,6900,100,"2017-01-16","ABDA"
6900,6900,6900,6900,0,"2017-01-17","ABDA"
6900,7000,6900,7000,100,"2017-01-18","ABDA"
7000,7000,7000,7000,0,"2017-01-19","ABDA"
7000,7000,7000,7000,0,"2017-01-20","ABDA"
7000,7000,7000,7000,0,"2017-01-23","ABDA"
7000,7000,7000,7000,0,"2017-01-24","ABDA"
7000,7000,7000,7000,0,"2017-01-25","ABDA"
7000,7000,7000,7000,0,"2017-01-26","ABDA"
7000,7000,7000,7000,0,"2017-01-27","ABDA"
7000,7000,7000,7000,0,"2017-01-30","ABDA"
7000,7000,7000,7000,0,"2017-01-31","ABDA"
7000,7000,6800,6800,100,"2017-02-01","ABDA"
6800,6800,6800,6800,0,"2017-02-02","ABDA"
6800,6800,6800,6800,0,"2017-02-03","ABDA"
6800,6800,6800,6800,0,"2017-02-06","ABDA"
6800,6800,6800,6800,0,"2017-02-07","ABDA"
6800,6800,6800,6800,0,"2017-02-08","ABDA"
6800,6800,6800,6800,0,"2017-02-09","ABDA"
6800,6800,6800,6800,0,"2017-02-10","ABDA"
6800,6800,6800,6800,0,"2017-02-13","ABDA"
6800,6800,6800,6800,0,"2017-02-14","ABDA"
6800,6800,6800,6800,0,"2017-02-15","ABDA"
6800,6800,6800,6800,0,"2017-02-16","ABDA"
6800,6800,6800,6800,0,"2017-02-17","ABDA"
6800,6800,6800,6800,0,"2017-02-20","ABDA"
6800,6800,6800,6800,0,"2017-02-21","ABDA"
6800,6800,6800,6800,0,"2017-02-22","ABDA"
6800,6800,6800,6800,0,"2017-02-23","ABDA"
6800,6800,6800,6800,0,"2017-02-24","ABDA"
6800,6800,6800,6800,0,"2017-02-27","ABDA"
6800,6800,6800,6800,0,"2017-02-28","ABDA"
6800,6800,6800,6800,0,"2017-03-01","ABDA"
6800,6800,6800,6800,0,"2017-03-02","ABDA"
6800,6800,6800,6800,0,"2017-03-03","ABDA"
6800,6800,6800,6800,0,"2017-03-06","ABDA"
6800,6800,6800,6800,0,"2017-03-07","ABDA"
6800,6800,6800,6800,0,"2017-03-08","ABDA"
6800,6800,6800,6800,0,"2017-03-09","ABDA"
6800,6800,6800,6800,0,"2017-03-10","ABDA"
6800,6800,6800,6800,0,"2017-03-13","ABDA"
6800,6800,6800,6800,0,"2017-03-14","ABDA"
6800,6800,6800,6800,0,"2017-03-15","ABDA"
6900,6900,6900,6900,300,"2017-03-16","ABDA"
6900,6900,6900,6900,0,"2017-03-17","ABDA"
6900,6900,6900,6900,0,"2017-03-20","ABDA"
6900,6900,6900,6900,0,"2017-03-21","ABDA"
6900,6900,6900,6900,0,"2017-03-22","ABDA"
6900,6900,6900,6900,0,"2017-03-23","ABDA"
6900,6900,6900,6900,0,"2017-03-24","ABDA"
6900,6900,6900,6900,0,"2017-03-27","ABDA"
6900,6900,6900,6900,0,"2017-03-29","ABDA"
6900,6900,6900,6900,0,"2017-03-30","ABDA"
6900,6900,6900,6900,0,"2017-03-31","ABDA"
6900,6900,6900,6900,0,"2017-04-03","ABDA"
6900,6900,6900,6900,0,"2017-04-04","ABDA"
6900,6900,6900,6900,0,"2017-04-05","ABDA"
6900,6900,6900,6900,1000,"2017-04-06","ABDA"
6900,6900,6900,6900,0,"2017-04-07","ABDA"
6900,6900,6900,6900,0,"2017-04-10","ABDA"
6900,6900,6900,6900,0,"2017-04-11","ABDA"
6900,6900,6900,6900,0,"2017-04-12","ABDA"
6900,6900,6900,6900,0,"2017-04-13","ABDA"
6900,6900,6900,6900,0,"2017-04-17","ABDA"
6900,6900,6900,6900,3000,"2017-04-18","ABDA"
6900,6900,6900,6900,0,"2017-04-19","ABDA"
6900,6900,6900,6900,0,"2017-04-20","ABDA"
6900,6900,6900,6900,0,"2017-04-21","ABDA"
6900,6900,6900,6900,0,"2017-04-25","ABDA"
6900,6900,6900,6900,0,"2017-04-26","ABDA"
6900,6900,6900,6900,0,"2017-04-27","ABDA"
6900,6900,6900,6900,0,"2017-04-28","ABDA"
6900,6900,6900,6900,0,"2017-05-02","ABDA"
6900,6900,6900,6900,0,"2017-05-03","ABDA"
6900,6900,6900,6900,0,"2017-05-04","ABDA"
6900,6900,6900,6900,0,"2017-05-05","ABDA"
6900,6900,6900,6900,0,"2017-05-08","ABDA"
6900,6900,6900,6900,0,"2017-05-09","ABDA"
6900,6900,6900,6900,0,"2017-05-10","ABDA"
6900,6900,6900,6900,0,"2017-05-12","ABDA"
6900,6900,6900,6900,0,"2017-05-15","ABDA"
6900,6900,6900,6900,0,"2017-05-16","ABDA"
6900,6900,6900,6900,0,"2017-05-17","ABDA"
6500,6500,6500,6500,2200,"2017-05-18","ABDA"
6500,6500,6500,6500,0,"2017-05-19","ABDA"
6500,6500,6500,6500,0,"2017-05-22","ABDA"
6400,6400,6400,6400,500,"2017-05-23","ABDA"
6400,6400,6400,6400,0,"2017-05-24","ABDA"
6400,6400,6400,6400,0,"2017-05-26","ABDA"
6400,6400,6400,6400,0,"2017-05-29","ABDA"
6400,6400,6400,6400,0,"2017-05-30","ABDA"
6400,6400,6000,6000,200,"2017-05-31","ABDA"
6000,6000,6000,6000,0,"2017-06-01","ABDA"
6000,6000,6000,6000,0,"2017-06-02","ABDA"
6000,6000,6000,6000,300,"2017-06-05","ABDA"
6000,6000,6000,6000,0,"2017-06-06","ABDA"
6000,6000,6000,6000,0,"2017-06-07","ABDA"
6000,6000,6000,6000,0,"2017-06-08","ABDA"
6000,6000,6000,6000,0,"2017-06-09","ABDA"
6000,6000,6000,6000,0,"2017-06-12","ABDA"
6850,6850,6850,6850,10000,"2017-06-13","ABDA"
6000,6000,6000,6000,14600,"2017-06-14","ABDA"
6100,6225,6100,6225,1400,"2017-06-15","ABDA"
6225,6400,6225,6275,3600,"2017-06-16","ABDA"
6350,6400,6350,6400,1200,"2017-06-19","ABDA"
6500,6600,6500,6600,12000,"2017-06-20","ABDA"
6650,6700,6650,6700,2500,"2017-06-21","ABDA"
6600,6800,6600,6800,14500,"2017-06-22","ABDA"
6800,6800,6800,6800,0,"2017-06-23","ABDA"
6800,6800,6800,6800,0,"2017-06-26","ABDA"
6800,6800,6800,6800,0,"2017-06-27","ABDA"
6800,6800,6800,6800,0,"2017-06-28","ABDA"
6800,6800,6800,6800,0,"2017-06-29","ABDA"
6800,6800,6800,6800,0,"2017-06-30","ABDA"
6800,7000,6800,7000,600,"2017-07-03","ABDA"
7000,7000,7000,7000,2500,"2017-07-04","ABDA"
7000,7000,7000,7000,0,"2017-07-05","ABDA"
7000,7000,7000,7000,2500,"2017-07-06","ABDA"
7000,7000,7000,7000,0,"2017-07-07","ABDA"
7000,7000,7000,7000,0,"2017-07-10","ABDA"
7000,7000,7000,7000,0,"2017-07-11","ABDA"
7000,7000,7000,7000,0,"2017-07-12","ABDA"
7000,7000,7000,7000,0,"2017-07-13","ABDA"
7000,7000,7000,7000,0,"2017-07-14","ABDA"
7000,7000,7000,7000,0,"2017-07-17","ABDA"
7000,7000,7000,7000,0,"2017-07-18","ABDA"
7000,7000,7000,7000,0,"2017-07-19","ABDA"
7000,7200,7000,7200,5800,"2017-07-20","ABDA"
7200,7200,7200,7200,2400,"2017-07-21","ABDA"
7200,7200,7200,7200,0,"2017-07-24","ABDA"
7200,7200,7200,7200,0,"2017-07-25","ABDA"
7200,7200,7200,7200,0,"2017-07-26","ABDA"
7200,7200,7200,7200,2500,"2017-07-27","ABDA"
7350,7350,7350,7350,100,"2017-07-28","ABDA"
7200,7350,7200,7350,5200,"2017-07-31","ABDA"
7300,7400,7300,7400,7600,"2017-08-01","ABDA"
7400,7400,7400,7400,400,"2017-08-02","ABDA"
7400,7400,7400,7400,0,"2017-08-03","ABDA"
7400,7400,7400,7400,0,"2017-08-04","ABDA"
7050,7050,6800,6900,5700,"2017-08-07","ABDA"
6900,6900,6900,6900,0,"2017-08-08","ABDA"
6800,6800,6800,6800,100,"2017-08-09","ABDA"
6800,6800,6800,6800,0,"2017-08-10","ABDA"
6725,6725,6725,6725,200,"2017-08-11","ABDA"
6800,6800,6725,6725,700,"2017-08-14","ABDA"
6900,6900,6900,6900,2200,"2017-08-15","ABDA"
6900,6900,6900,6900,0,"2017-08-16","ABDA"
6900,6900,6900,6900,0,"2017-08-17","ABDA"
6900,6900,6900,6900,0,"2017-08-18","ABDA"
6700,6700,6700,6700,1000,"2017-08-21","ABDA"
6900,6900,6900,6900,2000,"2017-08-22","ABDA"
6900,6900,6900,6900,400,"2017-08-23","ABDA"
6900,6900,6900,6900,300,"2017-08-24","ABDA"
6900,6900,6900,6900,0,"2017-08-25","ABDA"
6900,6900,6900,6900,0,"2017-08-28","ABDA"
6900,6900,6900,6900,0,"2017-08-29","ABDA"
6900,6900,6900,6900,0,"2017-08-30","ABDA"
6900,6900,6900,6900,0,"2017-08-31","ABDA"
6900,6900,6900,6900,0,"2017-09-01","ABDA"
6900,6900,6900,6900,0,"2017-09-04","ABDA"
6900,6900,6900,6900,0,"2017-09-05","ABDA"
6900,6900,6900,6900,0,"2017-09-06","ABDA"
6900,6900,6900,6900,0,"2017-09-07","ABDA"
6900,6900,6900,6900,0,"2017-09-08","ABDA"
6900,6900,6900,6900,0,"2017-09-11","ABDA"
6900,6900,6900,6900,0,"2017-09-12","ABDA"
6900,6900,6900,6900,0,"2017-09-13","ABDA"
6900,6900,6900,6900,0,"2017-09-14","ABDA"
6900,6900,6900,6900,0,"2017-09-15","ABDA"
6900,6900,6900,6900,0,"2017-09-18","ABDA"
6900,6900,6900,6900,0,"2017-09-19","ABDA"
6900,6900,6900,6900,0,"2017-09-20","ABDA"
6900,6900,6900,6900,0,"2017-09-21","ABDA"
6900,6900,6900,6900,0,"2017-09-22","ABDA"
6900,6900,6900,6900,0,"2017-09-25","ABDA"
6900,6900,6900,6900,0,"2017-09-26","ABDA"
6900,6900,6900,6900,0,"2017-09-27","ABDA"
6900,6900,6900,6900,0,"2017-09-28","ABDA"
6900,6900,6900,6900,0,"2017-09-29","ABDA"
6900,6900,6900,6900,0,"2017-10-02","ABDA"
6900,6900,6900,6900,0,"2017-10-03","ABDA"
6900,6900,6900,6900,0,"2017-10-04","ABDA"
6900,6900,6900,6900,0,"2017-10-05","ABDA"
6900,6900,6900,6900,0,"2017-10-06","ABDA"
6900,6900,6900,6900,0,"2017-10-09","ABDA"
6900,6900,6900,6900,0,"2017-10-10","ABDA"
6900,6900,6900,6900,0,"2017-10-11","ABDA"
6900,6900,6900,6900,0,"2017-10-12","ABDA"
6900,6900,6900,6900,0,"2017-10-13","ABDA"
6900,6900,6900,6900,0,"2017-10-16","ABDA"
6900,6900,6900,6900,0,"2017-10-17","ABDA"
6900,6900,6900,6900,0,"2017-10-18","ABDA"
6900,6900,6900,6900,0,"2017-10-19","ABDA"
6900,6900,6900,6900,0,"2017-10-20","ABDA"
6650,6650,6650,6650,100,"2017-10-23","ABDA"
6650,6650,6650,6650,0,"2017-10-24","ABDA"
6650,6650,6650,6650,0,"2017-10-25","ABDA"
6650,6650,6650,6650,0,"2017-10-26","ABDA"
6650,6650,6650,6650,0,"2017-10-27","ABDA"
6650,6650,6650,6650,0,"2017-10-30","ABDA"
6650,6650,6650,6650,0,"2017-10-31","ABDA"
6650,6650,6650,6650,0,"2017-11-01","ABDA"
6650,6650,6650,6650,0,"2017-11-02","ABDA"
6650,6650,6650,6650,0,"2017-11-03","ABDA"
6650,6650,6650,6650,0,"2017-11-06","ABDA"
6650,6650,6650,6650,0,"2017-11-07","ABDA"
6650,6650,6650,6650,0,"2017-11-08","ABDA"
6650,6650,6650,6650,0,"2017-11-09","ABDA"
6650,6650,6650,6650,0,"2017-11-10","ABDA"
7000,7000,7000,7000,2000,"2017-11-13","ABDA"
7000,7000,7000,7000,0,"2017-11-14","ABDA"
7000,7000,7000,7000,0,"2017-11-15","ABDA"
7000,7000,7000,7000,0,"2017-11-16","ABDA"
7000,7000,7000,7000,0,"2017-11-17","ABDA"
7000,7000,7000,7000,0,"2017-11-20","ABDA"
7000,7000,7000,7000,0,"2017-11-21","ABDA"
7000,7000,7000,7000,0,"2017-11-22","ABDA"
7000,7000,7000,7000,0,"2017-11-23","ABDA"
7000,7000,7000,7000,0,"2017-11-24","ABDA"
7000,7000,7000,7000,0,"2017-11-27","ABDA"
7000,7000,7000,7000,0,"2017-11-28","ABDA"
7000,7000,7000,7000,0,"2017-11-29","ABDA"
7000,7000,7000,7000,0,"2017-11-30","ABDA"
7000,7000,7000,7000,0,"2017-12-01","ABDA"
7000,7000,7000,7000,2000,"2017-12-04","ABDA"
7000,7000,7000,7000,0,"2017-12-05","ABDA"
7000,7000,7000,7000,0,"2017-12-06","ABDA"
7000,7000,7000,7000,0,"2017-12-07","ABDA"
7000,7000,7000,7000,0,"2017-12-08","ABDA"
7000,7000,7000,7000,0,"2017-12-11","ABDA"
7000,7000,7000,7000,0,"2017-12-12","ABDA"
7000,7000,7000,7000,0,"2017-12-13","ABDA"
7000,7000,7000,7000,0,"2017-12-14","ABDA"
7000,7000,7000,7000,0,"2017-12-15","ABDA"
7000,7000,7000,7000,0,"2017-12-18","ABDA"
7000,7000,7000,7000,0,"2017-12-19","ABDA"
7000,7000,7000,7000,0,"2017-12-20","ABDA"
7000,7000,7000,7000,0,"2017-12-21","ABDA"
7000,7000,7000,7000,0,"2017-12-22","ABDA"
7000,7000,7000,7000,0,"2017-12-25","ABDA"
7000,7000,7000,7000,0,"2017-12-26","ABDA"
7250,7250,7250,7250,1200,"2017-12-27","ABDA"
7250,7250,7250,7250,0,"2017-12-28","ABDA"
7250,7250,7250,7250,0,"2017-12-29","ABDA"
7250,7250,7250,7250,0,"2018-01-01","ABDA"
7250,7250,7250,7250,0,"2018-01-02","ABDA"
7250,7250,7250,7250,0,"2018-01-03","ABDA"
7250,7250,7250,7250,0,"2018-01-04","ABDA"
7250,7250,7250,7250,0,"2018-01-05","ABDA"
7250,7250,7250,7250,0,"2018-01-08","ABDA"
7250,7250,7250,7250,0,"2018-01-09","ABDA"
7250,7250,7250,7250,0,"2018-01-10","ABDA"
7250,7250,7250,7250,0,"2018-01-11","ABDA"
7250,7250,7250,7250,0,"2018-01-12","ABDA"
7250,7250,7250,7250,0,"2018-01-15","ABDA"
7250,7250,7250,7250,0,"2018-01-16","ABDA"
7250,7250,7250,7250,0,"2018-01-17","ABDA"
7250,7250,7250,7250,0,"2018-01-18","ABDA"
7250,7250,7250,7250,0,"2018-01-19","ABDA"
7250,7250,7250,7250,0,"2018-01-22","ABDA"
7250,7250,7250,7250,0,"2018-01-23","ABDA"
7250,7250,7250,7250,0,"2018-01-24","ABDA"
7250,7250,7250,7250,0,"2018-01-25","ABDA"
7250,7250,7250,7250,0,"2018-01-26","ABDA"
7000,7000,7000,7000,1500,"2018-01-29","ABDA"
7200,7400,7200,7200,900,"2018-01-30","ABDA"
7400,7400,7400,7400,100,"2018-01-31","ABDA"
7400,7400,7400,7400,0,"2018-02-01","ABDA"
7500,7500,7400,7400,200,"2018-02-02","ABDA"
7400,7400,7400,7400,0,"2018-02-05","ABDA"
7400,7400,7400,7400,0,"2018-02-06","ABDA"
7400,7400,7400,7400,0,"2018-02-07","ABDA"
7400,7400,7400,7400,0,"2018-02-08","ABDA"
7400,7400,7400,7400,0,"2018-02-09","ABDA"
7400,7400,7400,7400,0,"2018-02-12","ABDA"
7400,7400,7400,7400,0,"2018-02-13","ABDA"
7400,7400,7400,7400,0,"2018-02-14","ABDA"
7400,7400,7400,7400,0,"2018-02-15","ABDA"
7400,7400,7400,7400,0,"2018-02-16","ABDA"
7500,7500,7500,7500,100,"2018-02-19","ABDA"
7500,7500,7500,7500,0,"2018-02-20","ABDA"
7500,7500,7500,7500,0,"2018-02-21","ABDA"
7500,7500,7500,7500,0,"2018-02-22","ABDA"
7500,7500,7500,7500,0,"2018-02-23","ABDA"
7500,7500,7500,7500,0,"2018-02-26","ABDA"
7500,7500,7500,7500,0,"2018-02-27","ABDA"
7500,7500,7500,7500,0,"2018-02-28","ABDA"
7500,7500,7500,7500,0,"2018-03-01","ABDA"
7500,7500,7500,7500,0,"2018-03-02","ABDA"
7500,7500,7500,7500,0,"2018-03-05","ABDA"
7500,7500,7500,7500,700,"2018-03-06","ABDA"
7500,7500,7500,7500,0,"2018-03-07","ABDA"
7500,7500,7500,7500,0,"2018-03-08","ABDA"
7500,7500,7500,7500,100,"2018-03-09","ABDA"
7500,7500,7500,7500,0,"2018-03-12","ABDA"
7500,7500,7500,7500,0,"2018-03-13","ABDA"
7500,7500,7500,7500,0,"2018-03-14","ABDA"
7500,7500,7500,7500,0,"2018-03-15","ABDA"
7500,7500,7500,7500,0,"2018-03-16","ABDA"
7500,7500,7500,7500,0,"2018-03-19","ABDA"
7500,7500,7500,7500,0,"2018-03-20","ABDA"
7500,7500,7500,7500,0,"2018-03-21","ABDA"
7500,7500,7500,7500,0,"2018-03-22","ABDA"
7500,7500,7500,7500,0,"2018-03-23","ABDA"
7500,7500,7500,7500,0,"2018-03-26","ABDA"
7500,7500,7500,7500,0,"2018-03-27","ABDA"
7500,7500,7500,7500,0,"2018-03-28","ABDA"
7500,7500,7500,7500,6000,"2018-03-29","ABDA"
7500,7500,7500,7500,0,"2018-03-30","ABDA"
7600,7600,7600,7600,2500,"2018-04-02","ABDA"
7600,7600,7600,7600,0,"2018-04-03","ABDA"
7600,7600,7600,7600,0,"2018-04-04","ABDA"
7600,7600,7600,7600,0,"2018-04-05","ABDA"
7600,7600,7600,7600,0,"2018-04-06","ABDA"
7600,7600,7600,7600,0,"2018-04-09","ABDA"
7600,7600,7600,7600,0,"2018-04-10","ABDA"
7600,7600,7600,7600,0,"2018-04-11","ABDA"
7600,7600,7600,7600,0,"2018-04-12","ABDA"
7600,7600,7600,7600,0,"2018-04-13","ABDA"
7600,7600,7600,7600,0,"2018-04-16","ABDA"
7600,7600,7600,7600,0,"2018-04-17","ABDA"
7625,7625,7625,7625,1000,"2018-04-18","ABDA"
7625,7625,7625,7625,0,"2018-04-19","ABDA"
7625,7625,7625,7625,0,"2018-04-20","ABDA"
7625,7625,7625,7625,0,"2018-04-23","ABDA"
7625,7625,7625,7625,0,"2018-04-24","ABDA"
7625,7625,7625,7625,0,"2018-04-25","ABDA"
7625,7625,7625,7625,0,"2018-04-26","ABDA"
7625,7625,7625,7625,0,"2018-04-27","ABDA"
7625,7625,7625,7625,0,"2018-04-30","ABDA"
7625,7625,7625,7625,0,"2018-05-01","ABDA"
7625,7625,7625,7625,0,"2018-05-02","ABDA"
7625,7625,7625,7625,0,"2018-05-03","ABDA"
7625,7625,7625,7625,0,"2018-05-04","ABDA"
7625,7625,7625,7625,0,"2018-05-07","ABDA"
7625,7625,7625,7625,0,"2018-05-08","ABDA"
7625,7625,7625,7625,0,"2018-05-09","ABDA"
7625,7625,7625,7625,0,"2018-05-10","ABDA"
7625,7625,7625,7625,0,"2018-05-11","ABDA"
7625,7625,7625,7625,0,"2018-05-14","ABDA"
7625,7625,7625,7625,0,"2018-05-15","ABDA"
7625,7625,7625,7625,0,"2018-05-16","ABDA"
7625,7625,7625,7625,0,"2018-05-17","ABDA"
7625,7625,7625,7625,0,"2018-05-18","ABDA"
7625,7625,7625,7625,0,"2018-05-21","ABDA"
7625,7625,7625,7625,0,"2018-05-22","ABDA"
7625,7625,7625,7625,0,"2018-05-23","ABDA"
7625,7625,7625,7625,0,"2018-05-24","ABDA"
7625,7625,7625,7625,0,"2018-05-25","ABDA"
7625,7625,7625,7625,0,"2018-05-28","ABDA"
7625,7625,7625,7625,0,"2018-05-29","ABDA"
7625,7625,7625,7625,0,"2018-05-30","ABDA"
7625,7625,7625,7625,0,"2018-05-31","ABDA"
7625,7625,7625,7625,0,"2018-06-01","ABDA"
7625,7625,7625,7625,0,"2018-06-04","ABDA"
7625,7625,7625,7625,0,"2018-06-05","ABDA"
7625,7625,7625,7625,0,"2018-06-06","ABDA"
7625,7625,7625,7625,0,"2018-06-07","ABDA"
7625,7625,7625,7625,0,"2018-06-08","ABDA"
7625,7625,7625,7625,0,"2018-06-11","ABDA"
7625,7625,7625,7625,0,"2018-06-12","ABDA"
7625,7625,7625,7625,0,"2018-06-13","ABDA"
7625,7625,7625,7625,0,"2018-06-14","ABDA"
7625,7625,7625,7625,0,"2018-06-15","ABDA"
7625,7625,7625,7625,0,"2018-06-18","ABDA"
7625,7625,7625,7625,0,"2018-06-19","ABDA"
7625,7625,7625,7625,0,"2018-06-20","ABDA"
7625,7625,7625,7625,0,"2018-06-21","ABDA"
7625,7625,7625,7625,0,"2018-06-22","ABDA"
7625,7625,7625,7625,0,"2018-06-25","ABDA"
7625,7625,7625,7625,0,"2018-06-26","ABDA"
7625,7625,7625,7625,0,"2018-06-27","ABDA"
7625,7625,7625,7625,0,"2018-06-28","ABDA"
7625,7625,7625,7625,0,"2018-06-29","ABDA"
7625,7625,7625,7625,0,"2018-07-02","ABDA"
7625,7625,7625,7625,0,"2018-07-03","ABDA"
7625,7625,7625,7625,0,"2018-07-04","ABDA"
7625,7625,7625,7625,0,"2018-07-05","ABDA"
7625,7625,7625,7625,0,"2018-07-06","ABDA"
7625,7625,7625,7625,0,"2018-07-09","ABDA"
7625,7625,7625,7625,0,"2018-07-10","ABDA"
7625,7625,7625,7625,0,"2018-07-11","ABDA"
7625,7625,7625,7625,0,"2018-07-12","ABDA"
7625,7625,7625,7625,0,"2018-07-13","ABDA"
7625,7625,7625,7625,0,"2018-07-16","ABDA"
7625,7625,7625,7625,0,"2018-07-17","ABDA"
7625,7625,7625,7625,0,"2018-07-18","ABDA"
7625,7625,7625,7625,0,"2018-07-19","ABDA"
7625,7625,7625,7625,0,"2018-07-20","ABDA"
7625,7625,7625,7625,0,"2018-07-23","ABDA"
7625,7625,7625,7625,0,"2018-07-24","ABDA"
7625,7625,7625,7625,0,"2018-07-25","ABDA"
7625,7625,7625,7625,0,"2018-07-26","ABDA"
7625,7625,7625,7625,0,"2018-07-27","ABDA"
7625,7625,7625,7625,0,"2018-07-30","ABDA"
7625,7625,7625,7625,0,"2018-07-31","ABDA"
7625,7625,7625,7625,0,"2018-08-01","ABDA"
7625,7625,7625,7625,0,"2018-08-02","ABDA"
7625,7625,7625,7625,0,"2018-08-03","ABDA"
7625,7625,7625,7625,0,"2018-08-06","ABDA"
7625,7625,7625,7625,0,"2018-08-07","ABDA"
7625,7625,7625,7625,0,"2018-08-08","ABDA"
7625,7625,7625,7625,0,"2018-08-09","ABDA"
7625,7625,7625,7625,0,"2018-08-10","ABDA"
7625,7625,7625,7625,0,"2018-08-13","ABDA"
7625,7625,7625,7625,0,"2018-08-14","ABDA"
7625,7625,7625,7625,0,"2018-08-15","ABDA"
7625,7625,7625,7625,0,"2018-08-16","ABDA"
7625,7625,7625,7625,0,"2018-08-17","ABDA"
7625,7625,7625,7625,0,"2018-08-20","ABDA"
7625,7625,7625,7625,0,"2018-08-21","ABDA"
7625,7625,7625,7625,0,"2018-08-22","ABDA"
7000,7000,5600,5650,31300,"2018-08-23","ABDA"
5850,6725,5850,6600,7100,"2018-08-24","ABDA"
6600,7000,6600,6900,8300,"2018-08-27","ABDA"
7000,7000,7000,7000,13500,"2018-08-28","ABDA"
7000,7000,7000,7000,0,"2018-08-29","ABDA"
7000,7000,7000,7000,0,"2018-08-30","ABDA"
7000,7000,7000,7000,0,"2018-08-31","ABDA"
7000,7000,7000,7000,0,"2018-09-03","ABDA"
7000,7000,7000,7000,0,"2018-09-04","ABDA"
7000,7000,7000,7000,0,"2018-09-05","ABDA"
7000,7000,7000,7000,0,"2018-09-06","ABDA"
7000,7000,7000,7000,0,"2018-09-07","ABDA"
7000,7000,7000,7000,0,"2018-09-10","ABDA"
7000,7000,7000,7000,0,"2018-09-11","ABDA"
7000,7000,7000,7000,0,"2018-09-12","ABDA"
7000,7000,7000,7000,0,"2018-09-13","ABDA"
7000,7000,7000,7000,0,"2018-09-14","ABDA"
7000,7000,7000,7000,0,"2018-09-17","ABDA"
7000,7000,7000,7000,0,"2018-09-18","ABDA"
7000,7000,7000,7000,0,"2018-09-19","ABDA"
7000,7000,7000,7000,0,"2018-09-20","ABDA"
7000,7000,7000,7000,0,"2018-09-21","ABDA"
7000,7000,7000,7000,0,"2018-09-24","ABDA"
7000,7000,7000,7000,0,"2018-09-25","ABDA"
7000,7000,7000,7000,0,"2018-09-26","ABDA"
7000,7000,7000,7000,0,"2018-09-27","ABDA"
7000,7000,7000,7000,0,"2018-09-28","ABDA"
7000,7000,7000,7000,0,"2018-10-01","ABDA"
7000,7000,7000,7000,0,"2018-10-02","ABDA"
7000,7000,7000,7000,0,"2018-10-03","ABDA"
7000,7000,7000,7000,0,"2018-10-04","ABDA"
7000,7000,7000,7000,0,"2018-10-05","ABDA"
7000,7000,7000,7000,0,"2018-10-08","ABDA"
7000,7000,7000,7000,0,"2018-10-09","ABDA"
7000,7000,7000,7000,0,"2018-10-10","ABDA"
7000,7000,7000,7000,0,"2018-10-11","ABDA"
7000,7000,7000,7000,0,"2018-10-12","ABDA"
7000,7000,7000,7000,0,"2018-10-15","ABDA"
7000,7000,7000,7000,1900,"2018-10-16","ABDA"
7000,7000,7000,7000,0,"2018-10-17","ABDA"
7000,7000,7000,7000,0,"2018-10-18","ABDA"
7000,7000,7000,7000,0,"2018-10-19","ABDA"
7000,7000,7000,7000,0,"2018-10-22","ABDA"
7000,7000,7000,7000,0,"2018-10-23","ABDA"
7000,7000,7000,7000,0,"2018-10-24","ABDA"
7000,7000,7000,7000,0,"2018-10-25","ABDA"
7000,7000,7000,7000,0,"2018-10-26","ABDA"
7000,7000,7000,7000,0,"2018-10-29","ABDA"
7000,7000,7000,7000,0,"2018-10-30","ABDA"
7000,7000,7000,7000,0,"2018-10-31","ABDA"
7000,7000,7000,7000,0,"2018-11-01","ABDA"
7000,7000,7000,7000,0,"2018-11-02","ABDA"
7000,7000,7000,7000,0,"2018-11-05","ABDA"
7000,7000,7000,7000,0,"2018-11-06","ABDA"
7000,7000,7000,7000,0,"2018-11-07","ABDA"
7000,7000,7000,7000,0,"2018-11-08","ABDA"
7000,7000,7000,7000,0,"2018-11-09","ABDA"
7000,7000,7000,7000,0,"2018-11-12","ABDA"
7000,7000,7000,7000,0,"2018-11-13","ABDA"
7000,7000,7000,7000,0,"2018-11-14","ABDA"
7000,7000,7000,7000,0,"2018-11-15","ABDA"
7000,7000,7000,7000,0,"2018-11-16","ABDA"
7000,7000,7000,7000,0,"2018-11-19","ABDA"
7000,7000,7000,7000,0,"2018-11-20","ABDA"
7000,7000,7000,7000,0,"2018-11-21","ABDA"
7000,7000,7000,7000,0,"2018-11-22","ABDA"
7000,7000,7000,7000,0,"2018-11-23","ABDA"
7000,7000,7000,7000,0,"2018-11-26","ABDA"
7000,7000,7000,7000,0,"2018-11-27","ABDA"
7000,7000,7000,7000,0,"2018-11-28","ABDA"
7000,7000,7000,7000,0,"2018-11-29","ABDA"
7000,7000,7000,7000,0,"2018-11-30","ABDA"
7000,7000,7000,7000,0,"2018-12-03","ABDA"
7000,7000,7000,7000,0,"2018-12-04","ABDA"
7000,7000,7000,7000,0,"2018-12-05","ABDA"
7000,7000,7000,7000,0,"2018-12-06","ABDA"
7000,7000,7000,7000,0,"2018-12-07","ABDA"
7000,7000,7000,7000,0,"2018-12-10","ABDA"
7000,7000,7000,7000,0,"2018-12-11","ABDA"
7000,7000,7000,7000,0,"2018-12-12","ABDA"
7000,7000,7000,7000,0,"2018-12-13","ABDA"
7000,7000,7000,7000,0,"2018-12-14","ABDA"
7000,7000,7000,7000,0,"2018-12-17","ABDA"
7000,7000,7000,7000,0,"2018-12-18","ABDA"
7000,7000,7000,7000,0,"2018-12-19","ABDA"
7000,7000,7000,7000,0,"2018-12-20","ABDA"
7000,7000,7000,7000,0,"2018-12-21","ABDA"
7000,7000,7000,7000,0,"2018-12-24","ABDA"
7000,7000,7000,7000,0,"2018-12-25","ABDA"
7000,7000,7000,7000,0,"2018-12-26","ABDA"
7000,7000,7000,7000,0,"2018-12-27","ABDA"
7000,7000,7000,7000,0,"2018-12-28","ABDA"
7000,7000,7000,7000,0,"2018-12-31","ABDA"
7000,7000,7000,7000,0,"2019-01-01","ABDA"
7000,7000,7000,7000,0,"2019-01-02","ABDA"
7000,7000,7000,7000,0,"2019-01-03","ABDA"
7000,7000,7000,7000,0,"2019-01-04","ABDA"
7000,7000,7000,7000,0,"2019-01-07","ABDA"
7000,7000,7000,7000,0,"2019-01-08","ABDA"
7000,7000,7000,7000,0,"2019-01-09","ABDA"
7000,7000,7000,7000,0,"2019-01-10","ABDA"
7000,7000,7000,7000,0,"2019-01-11","ABDA"
5600,5600,5600,5600,500,"2019-01-14","ABDA"
5600,5600,4480,4480,500,"2019-01-15","ABDA"
4480,4480,4480,4480,0,"2019-01-16","ABDA"
3360,3360,3360,3360,100,"2019-01-17","ABDA"
3360,3360,3360,3360,0,"2019-01-18","ABDA"
3360,3360,3360,3360,0,"2019-01-21","ABDA"
3360,3360,3360,3360,0,"2019-01-22","ABDA"
3360,3360,3360,3360,200,"2019-01-23","ABDA"
3360,3360,3360,3360,0,"2019-01-24","ABDA"
3360,3360,3360,3360,200,"2019-01-25","ABDA"
3360,3360,3360,3360,0,"2019-01-28","ABDA"
3400,3650,3400,3650,3200,"2019-01-29","ABDA"
4290,4290,4290,4290,200,"2019-01-30","ABDA"
4290,4600,4290,4600,1800,"2019-01-31","ABDA"
4600,4600,4600,4600,0,"2019-02-01","ABDA"
4950,4950,4950,4950,100,"2019-02-04","ABDA"
4950,4950,4950,4950,0,"2019-02-05","ABDA"
5150,5150,5150,5150,1100,"2019-02-06","ABDA"
5150,5150,5150,5150,0,"2019-02-07","ABDA"
5150,5150,5150,5150,0,"2019-02-08","ABDA"
5000,5250,5000,5225,4600,"2019-02-11","ABDA"
5225,5225,5225,5225,0,"2019-02-12","ABDA"
5225,5225,5225,5225,0,"2019-02-13","ABDA"
5225,5225,5225,5225,0,"2019-02-14","ABDA"
5225,5225,5225,5225,0,"2019-02-15","ABDA"
5225,5225,5225,5225,0,"2019-02-18","ABDA"
5225,5225,5225,5225,0,"2019-02-19","ABDA"
5225,5225,5225,5225,0,"2019-02-20","ABDA"
5225,5225,5225,5225,0,"2019-02-21","ABDA"
5225,5225,5225,5225,0,"2019-02-22","ABDA"
5225,5225,5225,5225,0,"2019-02-25","ABDA"
5225,5225,5225,5225,0,"2019-02-26","ABDA"
5225,5225,5225,5225,0,"2019-02-27","ABDA"
5225,5225,5225,5225,0,"2019-02-28","ABDA"
5225,5225,5225,5225,0,"2019-03-01","ABDA"
5225,5225,5225,5225,0,"2019-03-04","ABDA"
5225,5225,5225,5225,0,"2019-03-05","ABDA"
5225,5225,5225,5225,0,"2019-03-06","ABDA"
5225,5225,5225,5225,0,"2019-03-07","ABDA"
5225,5225,5225,5225,0,"2019-03-08","ABDA"
5225,5225,5225,5225,0,"2019-03-11","ABDA"
5225,5225,5225,5225,0,"2019-03-12","ABDA"
5225,5225,5225,5225,0,"2019-03-13","ABDA"
5550,5550,5550,5550,500,"2019-03-14","ABDA"
5550,5550,5550,5550,0,"2019-03-15","ABDA"
5550,5550,5550,5550,0,"2019-03-18","ABDA"
5550,5550,5550,5550,0,"2019-03-19","ABDA"
5550,5550,5550,5550,0,"2019-03-20","ABDA"
5550,5550,5550,5550,0,"2019-03-21","ABDA"
5550,5550,5550,5550,0,"2019-03-22","ABDA"
5550,5550,5550,5550,0,"2019-03-25","ABDA"
5550,5550,5550,5550,0,"2019-03-26","ABDA"
5550,5550,5550,5550,0,"2019-03-27","ABDA"
5550,5550,5550,5550,0,"2019-03-28","ABDA"
5550,5550,5550,5550,0,"2019-03-29","ABDA"
5550,5550,5550,5550,0,"2019-04-01","ABDA"
5550,5550,5550,5550,0,"2019-04-02","ABDA"
5550,5550,5550,5550,0,"2019-04-03","ABDA"
5550,5550,5550,5550,0,"2019-04-04","ABDA"
5550,5550,5550,5550,0,"2019-04-05","ABDA"
5550,5550,5550,5550,0,"2019-04-08","ABDA"
5550,5550,5550,5550,0,"2019-04-09","ABDA"
5550,5550,5550,5550,0,"2019-04-10","ABDA"
5550,5550,5550,5550,0,"2019-04-11","ABDA"
5550,5550,5550,5550,0,"2019-04-12","ABDA"
5550,5550,5550,5550,0,"2019-04-15","ABDA"
5550,5550,5550,5550,0,"2019-04-16","ABDA"
5550,5550,5550,5550,0,"2019-04-17","ABDA"
5550,5550,5550,5550,0,"2019-04-18","ABDA"
5550,5550,5550,5550,0,"2019-04-19","ABDA"
5550,5550,5550,5550,0,"2019-04-22","ABDA"
5550,5550,5550,5550,0,"2019-04-23","ABDA"
5550,5550,5550,5550,0,"2019-04-24","ABDA"
5550,5550,5550,5550,0,"2019-04-25","ABDA"
5550,5550,5550,5550,0,"2019-04-26","ABDA"
6900,6900,6900,6900,100,"2019-04-29","ABDA"
6900,6900,6900,6900,0,"2019-04-30","ABDA"
6900,6900,6900,6900,0,"2019-05-01","ABDA"
6900,6900,6900,6900,0,"2019-05-02","ABDA"
6900,6900,6900,6900,0,"2019-05-03","ABDA"
6900,6900,6900,6900,0,"2019-05-06","ABDA"
6900,6900,6900,6900,0,"2019-05-07","ABDA"
6900,6900,6900,6900,0,"2019-05-08","ABDA"
6900,6900,6900,6900,0,"2019-05-09","ABDA"
6900,6900,6900,6900,0,"2019-05-10","ABDA"
6300,6300,6300,6300,200,"2019-05-13","ABDA"
6300,6300,6300,6300,0,"2019-05-14","ABDA"
6300,6300,6300,6300,0,"2019-05-15","ABDA"
6300,6300,6300,6300,0,"2019-05-16","ABDA"
6300,6300,6300,6300,0,"2019-05-17","ABDA"
6300,6300,6300,6300,0,"2019-05-20","ABDA"
6300,6300,6300,6300,0,"2019-05-21","ABDA"
6300,6300,6300,6300,0,"2019-05-22","ABDA"
6300,6300,6300,6300,0,"2019-05-23","ABDA"
6300,6300,6300,6300,0,"2019-05-24","ABDA"
6300,6300,6300,6300,0,"2019-05-27","ABDA"
6300,6300,6300,6300,0,"2019-05-28","ABDA"
6300,6300,6300,6300,100,"2019-05-29","ABDA"
6300,6300,6300,6300,0,"2019-05-30","ABDA"
6300,6300,6300,6300,300,"2019-05-31","ABDA"
6300,6300,6300,6300,0,"2019-06-03","ABDA"
6300,6300,6300,6300,0,"2019-06-04","ABDA"
6300,6300,6300,6300,0,"2019-06-05","ABDA"
6300,6300,6300,6300,0,"2019-06-06","ABDA"
6300,6300,6300,6300,0,"2019-06-07","ABDA"
6300,6300,6300,6300,0,"2019-06-10","ABDA"
6300,6300,6300,6300,0,"2019-06-11","ABDA"
6300,7075,6300,7075,1800,"2019-06-12","ABDA"
7075,7075,7075,7075,0,"2019-06-13","ABDA"
7075,7075,7075,7075,0,"2019-06-14","ABDA"
7075,7075,7075,7075,0,"2019-06-17","ABDA"
7075,7075,7000,7000,1500,"2019-06-18","ABDA"
7000,7000,7000,7000,0,"2019-06-19","ABDA"
7000,7000,7000,7000,0,"2019-06-20","ABDA"
7000,7000,7000,7000,0,"2019-06-21","ABDA"
7000,7000,7000,7000,0,"2019-06-24","ABDA"
7000,7000,7000,7000,0,"2019-06-25","ABDA"
7000,7000,7000,7000,0,"2019-06-26","ABDA"
7000,7000,7000,7000,0,"2019-06-27","ABDA"
7000,7000,7000,7000,0,"2019-06-28","ABDA"
7000,7000,7000,7000,0,"2019-07-01","ABDA"
7000,7000,7000,7000,0,"2019-07-02","ABDA"
7000,7000,7000,7000,0,"2019-07-03","ABDA"
7000,7000,7000,7000,0,"2019-07-04","ABDA"
7000,7000,7000,7000,0,"2019-07-05","ABDA"
7000,7000,7000,7000,0,"2019-07-08","ABDA"
7000,7000,7000,7000,0,"2019-07-09","ABDA"
7000,7000,7000,7000,0,"2019-07-10","ABDA"
7000,7000,7000,7000,0,"2019-07-11","ABDA"
7000,7000,7000,7000,0,"2019-07-12","ABDA"
7000,7000,7000,7000,0,"2019-07-15","ABDA"
7000,7000,7000,7000,0,"2019-07-16","ABDA"
7000,7000,7000,7000,0,"2019-07-17","ABDA"
7000,7000,7000,7000,0,"2019-07-18","ABDA"
7000,7000,7000,7000,0,"2019-07-19","ABDA"
7000,7000,7000,7000,0,"2019-07-22","ABDA"
7000,7000,7000,7000,0,"2019-07-23","ABDA"
7000,7000,7000,7000,0,"2019-07-24","ABDA"
7000,7000,7000,7000,0,"2019-07-25","ABDA"
7000,7000,7000,7000,0,"2019-07-26","ABDA"
7000,7000,7000,7000,0,"2019-07-29","ABDA"
7000,7000,7000,7000,0,"2019-07-30","ABDA"
7000,7000,7000,7000,0,"2019-07-31","ABDA"
7000,7000,7000,7000,0,"2019-08-01","ABDA"
7000,7000,7000,7000,0,"2019-08-02","ABDA"
7000,7000,7000,7000,0,"2019-08-05","ABDA"
7000,7000,7000,7000,0,"2019-08-06","ABDA"
7000,7000,7000,7000,0,"2019-08-07","ABDA"
7000,7000,7000,7000,0,"2019-08-08","ABDA"
6750,6750,6750,6750,100,"2019-08-09","ABDA"
6750,6750,6750,6750,0,"2019-08-12","ABDA"
6750,6750,6750,6750,0,"2019-08-13","ABDA"
6750,6750,6750,6750,0,"2019-08-14","ABDA"
6750,6750,6750,6750,0,"2019-08-15","ABDA"
6750,6750,6750,6750,0,"2019-08-16","ABDA"
6750,6750,6750,6750,0,"2019-08-19","ABDA"
6750,6750,6750,6750,0,"2019-08-20","ABDA"
6750,6750,6750,6750,0,"2019-08-21","ABDA"
6750,6750,6750,6750,0,"2019-08-22","ABDA"
6750,6750,6750,6750,0,"2019-08-23","ABDA"
7000,7000,7000,7000,100,"2019-08-26","ABDA"
7000,7000,7000,7000,0,"2019-08-27","ABDA"
7000,7000,7000,7000,0,"2019-08-28","ABDA"
7000,7000,7000,7000,0,"2019-08-29","ABDA"
7000,7000,7000,7000,0,"2019-08-30","ABDA"
7000,7000,7000,7000,0,"2019-09-02","ABDA"
7000,7000,7000,7000,0,"2019-09-03","ABDA"
7000,7000,7000,7000,0,"2019-09-04","ABDA"
7000,7000,7000,7000,0,"2019-09-05","ABDA"
7000,7000,7000,7000,0,"2019-09-06","ABDA"
7000,7000,7000,7000,0,"2019-09-09","ABDA"
7000,7000,7000,7000,0,"2019-09-10","ABDA"
7000,7000,7000,7000,0,"2019-09-11","ABDA"
7000,7000,7000,7000,0,"2019-09-12","ABDA"
7000,7000,7000,7000,0,"2019-09-13","ABDA"
7000,7000,7000,7000,0,"2019-09-16","ABDA"
7000,7000,7000,7000,0,"2019-09-17","ABDA"
7000,7000,7000,7000,0,"2019-09-18","ABDA"
7000,7000,7000,7000,0,"2019-09-19","ABDA"
7000,7000,7000,7000,0,"2019-09-20","ABDA"
6975,6975,6975,6975,100,"2019-09-23","ABDA"
6975,6975,6975,6975,0,"2019-09-24","ABDA"
6975,6975,6975,6975,0,"2019-09-25","ABDA"
6975,6975,6975,6975,0,"2019-09-26","ABDA"
6975,6975,6975,6975,0,"2019-09-27","ABDA"
6975,6975,6975,6975,0,"2019-09-30","ABDA"
6975,6975,6975,6975,0,"2019-10-01","ABDA"
6975,6975,6975,6975,0,"2019-10-02","ABDA"
6975,6975,6975,6975,0,"2019-10-03","ABDA"
6975,6975,6975,6975,0,"2019-10-04","ABDA"
6975,6975,6975,6975,0,"2019-10-07","ABDA"
6975,6975,6975,6975,0,"2019-10-08","ABDA"
6975,6975,6975,6975,0,"2019-10-09","ABDA"
6975,6975,6975,6975,0,"2019-10-10","ABDA"
6975,6975,6975,6975,0,"2019-10-11","ABDA"
6975,6975,6975,6975,0,"2019-10-14","ABDA"
6975,6975,6975,6975,0,"2019-10-15","ABDA"
6975,6975,6975,6975,0,"2019-10-16","ABDA"
6975,6975,6975,6975,0,"2019-10-17","ABDA"
6975,6975,6975,6975,100,"2019-10-18","ABDA"
6975,6975,6975,6975,0,"2019-10-21","ABDA"
6975,6975,6975,6975,0,"2019-10-22","ABDA"
6975,6975,6975,6975,0,"2019-10-23","ABDA"
6975,6975,6975,6975,0,"2019-10-24","ABDA"
6975,6975,6975,6975,0,"2019-10-25","ABDA"
6975,6975,6975,6975,300,"2019-10-28","ABDA"
6975,6975,6975,6975,0,"2019-10-29","ABDA"
6975,6975,6975,6975,0,"2019-10-30","ABDA"
6975,6975,6975,6975,0,"2019-10-31","ABDA"
6975,6975,6975,6975,100,"2019-11-01","ABDA"
6975,6975,6975,6975,0,"2019-11-04","ABDA"
6975,6975,6975,6975,0,"2019-11-05","ABDA"
6975,6975,6975,6975,0,"2019-11-06","ABDA"
6975,6975,6975,6975,0,"2019-11-07","ABDA"
6975,6975,6975,6975,0,"2019-11-08","ABDA"
6975,6975,6975,6975,0,"2019-11-11","ABDA"
6975,6975,6975,6975,0,"2019-11-12","ABDA"
6975,6975,6975,6975,0,"2019-11-13","ABDA"
6975,6975,6975,6975,0,"2019-11-14","ABDA"
6975,6975,6975,6975,0,"2019-11-15","ABDA"
6975,6975,6975,6975,0,"2019-11-18","ABDA"
6975,6975,6975,6975,0,"2019-11-19","ABDA"
6975,6975,6975,6975,0,"2019-11-20","ABDA"
6975,6975,6975,6975,0,"2019-11-21","ABDA"
6975,6975,6975,6975,0,"2019-11-22","ABDA"
6975,6975,6975,6975,0,"2019-11-25","ABDA"
6975,6975,6975,6975,0,"2019-11-26","ABDA"
6975,6975,6975,6975,0,"2019-11-27","ABDA"
6975,6975,6975,6975,0,"2019-11-28","ABDA"
6975,6975,6975,6975,0,"2019-11-29","ABDA"
6975,6975,6975,6975,0,"2019-12-02","ABDA"
6975,6975,6975,6975,0,"2019-12-03","ABDA"
6975,6975,6975,6975,0,"2019-12-04","ABDA"
6975,6975,6975,6975,0,"2019-12-05","ABDA"
6975,6975,6975,6975,0,"2019-12-06","ABDA"
6975,6975,6975,6975,0,"2019-12-09","ABDA"
6975,6975,6975,6975,0,"2019-12-10","ABDA"
6975,6975,6975,6975,0,"2019-12-11","ABDA"
6975,6975,6975,6975,0,"2019-12-12","ABDA"
6975,6975,6975,6975,0,"2019-12-13","ABDA"
6975,6975,6975,6975,0,"2019-12-16","ABDA"
6975,6975,6975,6975,0,"2019-12-17","ABDA"
6975,6975,6975,6975,0,"2019-12-18","ABDA"
6975,6975,6975,6975,0,"2019-12-19","ABDA"
6975,6975,6975,6975,0,"2019-12-20","ABDA"
6975,6975,6975,6975,0,"2019-12-23","ABDA"
6975,6975,6975,6975,0,"2019-12-26","ABDA"
6975,6975,6975,6975,0,"2019-12-27","ABDA"
6975,6975,6975,6975,0,"2019-12-30","ABDA"
7075,7075,6925,6925,1700,"2020-01-02","ABDA"
6925,6925,6925,6925,0,"2020-01-03","ABDA"
6925,6925,6925,6925,0,"2020-01-06","ABDA"
6925,6925,6925,6925,0,"2020-01-07","ABDA"
6925,6925,6925,6925,0,"2020-01-08","ABDA"
6925,6925,6925,6925,0,"2020-01-09","ABDA"
6925,6925,6925,6925,0,"2020-01-10","ABDA"
6925,6925,6925,6925,0,"2020-01-13","ABDA"
6925,6925,6925,6925,0,"2020-01-14","ABDA"
6800,6800,6800,6800,100,"2020-01-15","ABDA"
6800,6800,6800,6800,0,"2020-01-16","ABDA"
6800,6800,6800,6800,0,"2020-01-17","ABDA"
6800,6800,6800,6800,0,"2020-01-20","ABDA"
6800,6800,6800,6800,0,"2020-01-21","ABDA"
6800,6800,6800,6800,100,"2020-01-22","ABDA"
6800,6800,6800,6800,0,"2020-01-23","ABDA"
6800,6800,6800,6800,0,"2020-01-24","ABDA"
6800,6800,6800,6800,0,"2020-01-27","ABDA"
6800,6800,6800,6800,0,"2020-01-28","ABDA"
6800,6800,6800,6800,0,"2020-01-29","ABDA"
6800,6800,6800,6800,0,"2020-01-30","ABDA"
6800,6800,6800,6800,0,"2020-01-31","ABDA"
6800,6800,6800,6800,0,"2020-02-03","ABDA"
6800,6800,6800,6800,0,"2020-02-04","ABDA"
6800,6800,6800,6800,0,"2020-02-05","ABDA"
6800,6800,6800,6800,0,"2020-02-06","ABDA"
6800,6800,6800,6800,0,"2020-02-07","ABDA"
6800,6800,6800,6800,0,"2020-02-10","ABDA"
6800,6800,6800,6800,0,"2020-02-11","ABDA"
6800,6800,6800,6800,0,"2020-02-12","ABDA"
6800,6800,6800,6800,0,"2020-02-13","ABDA"
6800,6800,6800,6800,0,"2020-02-14","ABDA"
6800,6800,6800,6800,0,"2020-02-17","ABDA"
6975,6975,6975,6975,100,"2020-02-18","ABDA"
6975,6975,6975,6975,0,"2020-02-19","ABDA"
6975,6975,6975,6975,200,"2020-02-20","ABDA"
6975,6975,6975,6975,0,"2020-02-21","ABDA"
6975,6975,6975,6975,0,"2020-02-24","ABDA"
6975,6975,6975,6975,0,"2020-02-25","ABDA"
6975,6975,6975,6975,0,"2020-02-26","ABDA"
6975,6975,6975,6975,0,"2020-02-27","ABDA"
6975,6975,6975,6975,0,"2020-02-28","ABDA"
5600,5600,5600,5600,100,"2020-03-02","ABDA"
5600,5600,5600,5600,100,"2020-03-03","ABDA"
5600,5600,5600,5600,0,"2020-03-04","ABDA"
5600,5600,5600,5600,0,"2020-03-05","ABDA"
5600,5600,5600,5600,0,"2020-03-06","ABDA"
5575,5575,5575,5575,100,"2020-03-09","ABDA"
5575,5575,5575,5575,0,"2020-03-10","ABDA"
5575,5575,5575,5575,0,"2020-03-11","ABDA"
5575,5575,5575,5575,0,"2020-03-12","ABDA"
5575,5575,5575,5575,0,"2020-03-13","ABDA"
5575,5575,5575,5575,0,"2020-03-16","ABDA"
5575,5575,5575,5575,0,"2020-03-17","ABDA"
5575,5575,5575,5575,0,"2020-03-18","ABDA"
5575,5575,5575,5575,0,"2020-03-19","ABDA"
5575,5575,5575,5575,0,"2020-03-20","ABDA"
5575,5575,5575,5575,0,"2020-03-23","ABDA"
5575,5575,5575,5575,0,"2020-03-24","ABDA"
5575,5575,5575,5575,0,"2020-03-26","ABDA"
5575,5575,5575,5575,0,"2020-03-27","ABDA"
5575,5575,5575,5575,0,"2020-03-30","ABDA"
5575,5575,5575,5575,0,"2020-03-31","ABDA"
5575,5575,5575,5575,0,"2020-04-01","ABDA"
5575,5575,5575,5575,0,"2020-04-02","ABDA"
5575,5575,5575,5575,0,"2020-04-03","ABDA"
5575,5575,5575,5575,0,"2020-04-06","ABDA"
5575,5575,5575,5575,0,"2020-04-07","ABDA"
5575,5575,5575,5575,0,"2020-04-08","ABDA"
5575,5575,5575,5575,0,"2020-04-09","ABDA"
5575,5575,5575,5575,0,"2020-04-13","ABDA"
5575,5575,5575,5575,0,"2020-04-14","ABDA"
5575,5575,5575,5575,0,"2020-04-15","ABDA"
5575,5575,5575,5575,0,"2020-04-16","ABDA"
5575,5575,5575,5575,0,"2020-04-17","ABDA"
5575,5575,5575,5575,0,"2020-04-20","ABDA"
5575,5575,5575,5575,0,"2020-04-21","ABDA"
5575,5575,5575,5575,0,"2020-04-22","ABDA"
5575,5575,5575,5575,0,"2020-04-23","ABDA"
5575,5575,5575,5575,0,"2020-04-24","ABDA"
5575,5575,5575,5575,0,"2020-04-27","ABDA"
5575,5575,5575,5575,0,"2020-04-28","ABDA"
5575,5575,5575,5575,0,"2020-04-29","ABDA"
5575,5575,5575,5575,0,"2020-04-30","ABDA"
5575,5575,5500,5500,1300,"2020-05-04","ABDA"
5500,5500,5500,5500,0,"2020-05-05","ABDA"
5500,5500,5500,5500,0,"2020-05-06","ABDA"
5500,5500,5500,5500,0,"2020-05-08","ABDA"
5500,5500,5500,5500,0,"2020-05-11","ABDA"
5500,5500,5500,5500,0,"2020-05-12","ABDA"
5500,5500,5500,5500,0,"2020-05-13","ABDA"
5500,5500,5500,5500,0,"2020-05-14","ABDA"
5500,5500,5500,5500,0,"2020-05-15","ABDA"
5500,5500,5500,5500,0,"2020-05-18","ABDA"
5500,5500,5500,5500,0,"2020-05-19","ABDA"
5500,5500,5500,5500,100,"2020-05-20","ABDA"
5500,5500,5500,5500,0,"2020-05-26","ABDA"
5750,5750,5750,5750,100,"2020-05-27","ABDA"
5750,5750,5750,5750,0,"2020-05-28","ABDA"
5750,5750,5750,5750,0,"2020-05-29","ABDA"
5750,5750,5750,5750,500,"2020-06-02","ABDA"
5750,5750,5750,5750,0,"2020-06-03","ABDA"
5750,5750,5750,5750,0,"2020-06-04","ABDA"
5750,5750,5750,5750,0,"2020-06-05","ABDA"
5750,5750,5750,5750,0,"2020-06-08","ABDA"
5750,5750,5750,5750,0,"2020-06-09","ABDA"
5750,5750,5750,5750,0,"2020-06-10","ABDA"
5750,5750,5750,5750,0,"2020-06-11","ABDA"
5750,5750,5750,5750,0,"2020-06-12","ABDA"
5750,5750,5750,5750,0,"2020-06-15","ABDA"
5750,5750,5750,5750,0,"2020-06-16","ABDA"
5750,5750,5750,5750,100,"2020-06-17","ABDA"
5750,5750,5750,5750,0,"2020-06-18","ABDA"
5750,5750,5750,5750,0,"2020-06-19","ABDA"
6000,6000,6000,6000,3200,"2020-06-22","ABDA"
6000,6000,5750,5750,300,"2020-06-23","ABDA"
5750,5750,5750,5750,0,"2020-06-24","ABDA"
5750,5750,5750,5750,0,"2020-06-25","ABDA"
5750,6000,5750,6000,1700,"2020-06-26","ABDA"
6000,6000,6000,6000,0,"2020-06-29","ABDA"
6000,6000,6000,6000,0,"2020-06-30","ABDA"
6000,6000,6000,6000,0,"2020-07-01","ABDA"
6000,6000,6000,6000,0,"2020-07-02","ABDA"
5975,6250,5975,6250,3800,"2020-07-03","ABDA"
6250,6250,6250,6250,0,"2020-07-06","ABDA"
6250,6250,6250,6250,0,"2020-07-07","ABDA"
6250,6250,6250,6250,0,"2020-07-08","ABDA"
6350,6400,6350,6400,1300,"2020-07-09","ABDA"
6400,6400,6400,6400,0,"2020-07-10","ABDA"
6400,6400,6400,6400,0,"2020-07-13","ABDA"
6400,6400,6400,6400,0,"2020-07-14","ABDA"
6400,6400,6400,6400,0,"2020-07-15","ABDA"
6600,6600,6600,6600,2000,"2020-07-16","ABDA"
6600,6600,6600,6600,0,"2020-07-17","ABDA"
6600,6600,6600,6600,0,"2020-07-20","ABDA"
6700,6750,6700,6750,1000,"2020-07-21","ABDA"
6750,6750,6750,6750,0,"2020-07-22","ABDA"
6750,6750,6750,6750,0,"2020-07-23","ABDA"
6750,6750,6750,6750,0,"2020-07-24","ABDA"
6750,6900,6750,6900,1300,"2020-07-27","ABDA"
7025,7025,7025,7025,1200,"2020-07-28","ABDA"
7025,7025,7025,7025,0,"2020-07-29","ABDA"
7025,7025,7025,7025,100,"2020-07-30","ABDA"
7025,7025,7025,7025,0,"2020-08-03","ABDA"
7025,7025,7025,7025,0,"2020-08-04","ABDA"
6900,6900,6900,6900,200,"2020-08-05","ABDA"
6900,6900,6900,6900,0,"2020-08-06","ABDA"
6900,6900,6900,6900,0,"2020-08-07","ABDA"
6900,6900,6900,6900,0,"2020-08-10","ABDA"
6900,6900,6900,6900,100,"2020-08-11","ABDA"
6900,6900,6900,6900,0,"2020-08-12","ABDA"
6900,6900,6900,6900,0,"2020-08-13","ABDA"
6900,6900,6900,6900,0,"2020-08-14","ABDA"
6900,6900,6900,6900,0,"2020-08-18","ABDA"
6900,6900,6900,6900,0,"2020-08-19","ABDA"
6900,6900,6900,6900,0,"2020-08-24","ABDA"
6900,6900,6900,6900,0,"2020-08-25","ABDA"
6900,6900,6900,6900,0,"2020-08-26","ABDA"
6900,6900,6900,6900,0,"2020-08-27","ABDA"
6900,6900,6900,6900,0,"2020-08-28","ABDA"
6900,6900,6900,6900,0,"2020-08-31","ABDA"
6900,6900,6900,6900,0,"2020-09-01","ABDA"
6900,6900,6900,6900,0,"2020-09-02","ABDA"
6900,6900,6900,6900,0,"2020-09-03","ABDA"
6900,6900,6900,6900,0,"2020-09-04","ABDA"
6925,6925,6925,6925,100,"2020-09-07","ABDA"
6925,6925,6925,6925,0,"2020-09-08","ABDA"
6925,6925,6925,6925,0,"2020-09-09","ABDA"
6925,6925,6925,6925,0,"2020-09-10","ABDA"
6850,6850,6850,6850,200,"2020-09-11","ABDA"
6800,6800,6800,6800,100,"2020-09-14","ABDA"
6750,6750,6750,6750,100,"2020-09-15","ABDA"
6900,6900,6900,6900,100,"2020-09-16","ABDA"
6900,6900,6900,6900,1200,"2020-09-17","ABDA"
6750,6750,6750,6750,100,"2020-09-18","ABDA"
6700,6700,6700,6700,200,"2020-09-21","ABDA"
6700,6700,6700,6700,100,"2020-09-22","ABDA"
6700,6700,6700,6700,0,"2020-09-23","ABDA"
6600,6600,6600,6600,100,"2020-09-24","ABDA"
6600,6600,6600,6600,0,"2020-09-25","ABDA"
6600,6600,6600,6600,100,"2020-09-28","ABDA"
6600,6600,6600,6600,100,"2020-09-29","ABDA"
6600,6600,6600,6600,100,"2020-09-30","ABDA"
6575,6575,6575,6575,100,"2020-10-01","ABDA"
6575,6575,6575,6575,100,"2020-10-02","ABDA"
6575,6575,6575,6575,0,"2020-10-05","ABDA"
6575,6575,6575,6575,0,"2020-10-06","ABDA"
6575,6575,6575,6575,0,"2020-10-07","ABDA"
6575,6575,6575,6575,0,"2020-10-08","ABDA"
6500,6500,6500,6500,100,"2020-10-09","ABDA"
6500,6500,6500,6500,0,"2020-10-12","ABDA"
6500,6500,6500,6500,0,"2020-10-13","ABDA"
6500,6500,6500,6500,0,"2020-10-14","ABDA"
6500,6500,6500,6500,0,"2020-10-15","ABDA"
6250,6250,6250,6250,1200,"2020-10-16","ABDA"
6250,6250,6250,6250,100,"2020-10-19","ABDA"
6250,6250,6250,6250,100,"2020-10-20","ABDA"
6425,6425,6425,6425,100,"2020-10-21","ABDA"
6450,6450,6450,6450,500,"2020-10-22","ABDA"
6450,6450,6450,6450,0,"2020-10-23","ABDA"
6450,6450,6450,6450,0,"2020-10-26","ABDA"
6450,6450,6450,6450,0,"2020-10-27","ABDA"
6450,6450,6450,6450,0,"2020-11-02","ABDA"
6450,6450,6450,6450,0,"2020-11-03","ABDA"
6450,6450,6450,6450,0,"2020-11-04","ABDA"
6450,6450,6450,6450,0,"2020-11-05","ABDA"
6450,6450,6450,6450,0,"2020-11-06","ABDA"
6450,6450,6450,6450,0,"2020-11-09","ABDA"
6450,6450,6450,6450,0,"2020-11-10","ABDA"
6450,6450,6450,6450,0,"2020-11-11","ABDA"
6425,6425,6425,6425,100,"2020-11-12","ABDA"
6425,6425,6425,6425,100,"2020-11-13","ABDA"
6425,6425,6425,6425,0,"2020-11-16","ABDA"
6400,6400,6400,6400,100,"2020-11-17","ABDA"
6400,6400,6400,6400,0,"2020-11-18","ABDA"
6400,6400,6400,6400,0,"2020-11-19","ABDA"
6400,6400,6400,6400,0,"2020-11-20","ABDA"
6400,6400,6400,6400,0,"2020-11-23","ABDA"
6400,6400,6400,6400,0,"2020-11-24","ABDA"
6400,6400,6400,6400,0,"2020-11-25","ABDA"
6400,6400,6400,6400,0,"2020-11-26","ABDA"
6125,6125,5975,5975,3300,"2020-11-27","ABDA"
5975,5975,5975,5975,200,"2020-11-30","ABDA"
5975,5975,5975,5975,400,"2020-12-01","ABDA"
5700,5700,5575,5600,2900,"2020-12-02","ABDA"
5600,5825,5575,5825,3400,"2020-12-03","ABDA"
5825,5825,5825,5825,0,"2020-12-04","ABDA"
5825,5825,5825,5825,200,"2020-12-07","ABDA"
5825,5825,5825,5825,0,"2020-12-08","ABDA"
5675,5825,5675,5825,300,"2020-12-10","ABDA"
5825,5825,5825,5825,0,"2020-12-11","ABDA"
5825,5825,5825,5825,0,"2020-12-14","ABDA"
5825,5825,5825,5825,0,"2020-12-15","ABDA"
5825,5825,5825,5825,0,"2020-12-16","ABDA"
5825,5825,5825,5825,100,"2020-12-17","ABDA"
5800,5800,5750,5750,700,"2020-12-18","ABDA"
5500,5500,5500,5500,100,"2020-12-21","ABDA"
5500,5500,5500,5500,200,"2020-12-22","ABDA"
5575,5575,5575,5575,200,"2020-12-23","ABDA"
5575,5575,5575,5575,0,"2020-12-28","ABDA"
5575,5575,5575,5575,0,"2020-12-29","ABDA"
5575,5575,5575,5575,0,"2020-12-30","ABDA"
5575,5575,5575,5575,0,"2021-01-04","ABDA"
5575,5575,5575,5575,0,"2021-01-05","ABDA"
5575,5575,5575,5575,0,"2021-01-06","ABDA"
5575,5575,5575,5575,0,"2021-01-07","ABDA"
5575,5575,5575,5575,100,"2021-01-08","ABDA"
5500,5600,5500,5600,2000,"2021-01-11","ABDA"
5400,5650,5400,5650,700,"2021-01-12","ABDA"
5650,5650,5650,5650,0,"2021-01-13","ABDA"
5700,5700,5700,5700,100,"2021-01-14","ABDA"
5750,5750,5750,5750,1000,"2021-01-15","ABDA"
5800,5800,5800,5800,800,"2021-01-18","ABDA"
5850,5850,5850,5850,15000,"2021-01-19","ABDA"
5850,5850,5850,5850,4000,"2021-01-20","ABDA"
5850,5900,5850,5900,11100,"2021-01-21","ABDA"
5900,5900,5900,5900,16000,"2021-01-22","ABDA"
5900,5900,5900,5900,10500,"2021-01-25","ABDA"
5900,5900,5900,5900,11000,"2021-01-26","ABDA"
5900,5900,5900,5900,22000,"2021-01-27","ABDA"
5900,5900,5900,5900,11000,"2021-01-28","ABDA"
5900,5900,5900,5900,22000,"2021-01-29","ABDA"
5900,5900,5900,5900,12000,"2021-02-01","ABDA"
5900,5900,5900,5900,600,"2021-02-02","ABDA"
5900,5900,5900,5900,0,"2021-02-03","ABDA"
5900,5900,5900,5900,0,"2021-02-04","ABDA"
5900,5900,5900,5900,0,"2021-02-05","ABDA"
5900,5900,5900,5900,4000,"2021-02-08","ABDA"
5900,5900,5900,5900,2500,"2021-02-09","ABDA"
5700,5900,5700,5900,3100,"2021-02-10","ABDA"
5900,5900,5900,5900,0,"2021-02-11","ABDA"
6100,6100,6100,6100,400,"2021-02-15","ABDA"
6100,6100,6100,6100,0,"2021-02-16","ABDA"
6100,6100,6100,6100,1100,"2021-02-17","ABDA"
6100,6100,6100,6100,0,"2021-02-18","ABDA"
6200,6200,6200,6200,500,"2021-02-19","ABDA"
6300,6300,6200,6300,5100,"2021-02-22","ABDA"
6300,6300,6300,6300,300,"2021-02-23","ABDA"
6300,6350,6300,6350,500,"2021-02-24","ABDA"
6400,6400,6400,6400,1000,"2021-02-25","ABDA"
6500,6500,6500,6500,500,"2021-02-26","ABDA"
6500,6500,6500,6500,100,"2021-03-01","ABDA"
6600,6600,6600,6600,200,"2021-03-02","ABDA"
6600,6600,6600,6600,0,"2021-03-03","ABDA"
6900,6900,6900,6900,200,"2021-03-04","ABDA"
6950,6950,6950,6950,1000,"2021-03-05","ABDA"
6925,7025,6925,7025,800,"2021-03-08","ABDA"
7025,7025,7025,7025,100,"2021-03-09","ABDA"
7025,7025,7025,7025,0,"2021-03-10","ABDA"
7050,7050,7050,7050,1000,"2021-03-12","ABDA"
7050,7050,7050,7050,500,"2021-03-15","ABDA"
7050,7050,7050,7050,500,"2021-03-16","ABDA"
7025,7025,7025,7025,600,"2021-03-17","ABDA"
7025,7025,7025,7025,600,"2021-03-18","ABDA"
7025,7025,7025,7025,300,"2021-03-19","ABDA"
7025,7050,7025,7050,700,"2021-03-22","ABDA"
7050,7050,7050,7050,500,"2021-03-23","ABDA"
7050,7050,7050,7050,500,"2021-03-24","ABDA"
7050,7050,7050,7050,500,"2021-03-25","ABDA"
7050,7050,7050,7050,500,"2021-03-26","ABDA"
7050,7050,7050,7050,500,"2021-03-29","ABDA"
7050,7050,7050,7050,500,"2021-03-30","ABDA"
7050,7050,7050,7050,500,"2021-03-31","ABDA"
7050,7050,7050,7050,500,"2021-04-01","ABDA"
7050,7050,7050,7050,700,"2021-04-05","ABDA"
7050,7050,7050,7050,600,"2021-04-06","ABDA"
7050,7050,7050,7050,0,"2021-04-07","ABDA"
7050,7050,7050,7050,100,"2021-04-08","ABDA"
7050,7050,7050,7050,0,"2021-04-09","ABDA"
7050,7050,7050,7050,0,"2021-04-12","ABDA"
7050,7050,7050,7050,0,"2021-04-13","ABDA"
7050,7050,7050,7050,0,"2021-04-14","ABDA"
7050,7050,7050,7050,0,"2021-04-15","ABDA"
7050,7050,7050,7050,0,"2021-04-16","ABDA"
7050,7050,7050,7050,0,"2021-04-19","ABDA"
7050,7050,7050,7050,0,"2021-04-20","ABDA"
7050,7050,7050,7050,0,"2021-04-21","ABDA"
7050,7050,7050,7050,100,"2021-04-22","ABDA"
7050,7050,7050,7050,100,"2021-04-23","ABDA"
7050,7050,7050,7050,100,"2021-04-26","ABDA"
7050,7050,7050,7050,100,"2021-04-27","ABDA"
7050,7050,7050,7050,0,"2021-04-28","ABDA"
7025,7025,7025,7025,100,"2021-04-29","ABDA"
7025,7025,7025,7025,100,"2021-04-30","ABDA"
7025,7025,7025,7025,0,"2021-05-03","ABDA"
7025,7025,7025,7025,0,"2021-05-04","ABDA"
7025,7025,7025,7025,0,"2021-05-05","ABDA"
7025,7025,7025,7025,0,"2021-05-06","ABDA"
7025,7025,7025,7025,0,"2021-05-07","ABDA"
7025,7025,7025,7025,0,"2021-05-10","ABDA"
7025,7025,7025,7025,0,"2021-05-11","ABDA"
7025,7025,7025,7025,0,"2021-05-17","ABDA"
7025,7050,7025,7050,500,"2021-05-18","ABDA"
7050,7050,7050,7050,0,"2021-05-19","ABDA"
7050,7050,7050,7050,0,"2021-05-20","ABDA"
7050,7050,7050,7050,0,"2021-05-21","ABDA"
7050,7050,7050,7050,0,"2021-05-24","ABDA"
7050,7050,7050,7050,0,"2021-05-25","ABDA"
7050,7050,7050,7050,0,"2021-05-27","ABDA"
7050,7050,7050,7050,0,"2021-05-28","ABDA"
7050,7050,7050,7050,0,"2021-05-31","ABDA"
7050,7050,7050,7050,0,"2021-06-02","ABDA"
7050,7050,7050,7050,0,"2021-06-03","ABDA"
7050,7050,7050,7050,100,"2021-06-04","ABDA"
7050,7050,7050,7050,0,"2021-06-07","ABDA"
7050,7050,7050,7050,0,"2021-06-08","ABDA"
7050,7050,7050,7050,0,"2021-06-09","ABDA"
7050,7050,7050,7050,0,"2021-06-10","ABDA"
7075,7075,7075,7075,1000,"2021-06-11","ABDA"
7050,7050,7050,7050,100,"2021-06-14","ABDA"
7050,7050,7050,7050,500,"2021-06-15","ABDA"
7050,7050,7050,7050,0,"2021-06-16","ABDA"
7050,7050,7050,7050,300,"2021-06-17","ABDA"
7050,7050,7050,7050,0,"2021-06-18","ABDA"
7050,7050,7050,7050,0,"2021-06-21","ABDA"
7050,7050,7050,7050,0,"2021-06-22","ABDA"
7075,7075,7075,7075,200,"2021-06-23","ABDA"
7075,7075,7075,7075,0,"2021-06-24","ABDA"
7050,7050,7050,7050,500,"2021-06-25","ABDA"
7050,7050,7050,7050,0,"2021-06-28","ABDA"
7050,7050,7050,7050,0,"2021-06-29","ABDA"
7050,7050,7050,7050,0,"2021-06-30","ABDA"
7050,7050,7050,7050,0,"2021-07-01","ABDA"
7050,7050,7050,7050,0,"2021-07-02","ABDA"
7050,7050,7050,7050,0,"2021-07-05","ABDA"
7050,7050,7050,7050,0,"2021-07-06","ABDA"
7050,7050,7050,7050,0,"2021-07-07","ABDA"
7050,7050,7050,7050,0,"2021-07-08","ABDA"
6950,6950,6950,6950,100,"2021-07-09","ABDA"
6950,6950,6950,6950,100,"2021-07-12","ABDA"
6950,6950,6950,6950,0,"2021-07-13","ABDA"
6950,6950,6950,6950,0,"2021-07-14","ABDA"
6950,6950,6950,6950,0,"2021-07-15","ABDA"
6950,6950,6950,6950,0,"2021-07-16","ABDA"
6950,6950,6950,6950,0,"2021-07-19","ABDA"
6950,6950,6950,6950,200,"2021-07-21","ABDA"
6950,6950,6950,6950,0,"2021-07-22","ABDA"
6950,6950,6950,6950,0,"2021-07-23","ABDA"
6950,6950,6950,6950,0,"2021-07-26","ABDA"
6950,6950,6950,6950,0,"2021-07-27","ABDA"
6950,6950,6950,6950,0,"2021-07-28","ABDA"
6950,6950,6950,6950,0,"2021-07-29","ABDA"
6950,6950,6950,6950,0,"2021-07-30","ABDA"
6950,6950,6950,6950,100,"2021-08-02","ABDA"
6950,6950,6950,6950,100,"2021-08-03","ABDA"
6950,6950,6950,6950,0,"2021-08-04","ABDA"
6950,6950,6950,6950,0,"2021-08-05","ABDA"
6950,6950,6950,6950,0,"2021-08-06","ABDA"
6950,6950,6950,6950,0,"2021-08-09","ABDA"
6950,6950,6950,6950,0,"2021-08-10","ABDA"
6950,6950,6950,6950,0,"2021-08-12","ABDA"
6950,6950,6950,6950,0,"2021-08-13","ABDA"
6950,6950,6950,6950,0,"2021-08-16","ABDA"
6950,6950,6950,6950,0,"2021-08-18","ABDA"
6950,6950,6950,6950,0,"2021-08-19","ABDA"
6950,6950,6950,6950,0,"2021-08-20","ABDA"
6950,6950,6950,6950,0,"2021-08-23","ABDA"
6950,6950,6950,6950,0,"2021-08-24","ABDA"
6950,6950,6950,6950,2600,"2021-08-25","ABDA"
6950,6950,6950,6950,0,"2021-08-26","ABDA"
6950,6950,6950,6950,0,"2021-08-27","ABDA"
6950,6950,6950,6950,0,"2021-08-30","ABDA"
6950,6950,6950,6950,0,"2021-08-31","ABDA"
6950,6950,6950,6950,0,"2021-09-01","ABDA"
6950,6950,6950,6950,0,"2021-09-02","ABDA"
6950,6950,6950,6950,0,"2021-09-03","ABDA"
6950,6950,6950,6950,0,"2021-09-06","ABDA"
6950,6950,6950,6950,0,"2021-09-07","ABDA"
6950,6950,6950,6950,0,"2021-09-08","ABDA"
6950,6950,6950,6950,0,"2021-09-09","ABDA"
6950,6950,6950,6950,0,"2021-09-10","ABDA"
6950,6950,6950,6950,0,"2021-09-13","ABDA"
6950,6950,6950,6950,0,"2021-09-14","ABDA"
6950,6950,6950,6950,0,"2021-09-15","ABDA"
6950,6950,6950,6950,0,"2021-09-16","ABDA"
6950,6950,6950,6950,0,"2021-09-17","ABDA"
6950,6950,6950,6950,0,"2021-09-20","ABDA"
6950,6950,6950,6950,0,"2021-09-21","ABDA"
6950,6950,6950,6950,0,"2021-09-22","ABDA"
6950,6950,6950,6950,0,"2021-09-23","ABDA"
6950,6950,6950,6950,0,"2021-09-24","ABDA"
6950,6950,6950,6950,100,"2021-09-27","ABDA"
6950,6950,6950,6950,200,"2021-09-28","ABDA"
6950,6950,6950,6950,200,"2021-09-29","ABDA"
6950,6950,6950,6950,100,"2021-09-30","ABDA"
6950,6950,6950,6950,0,"2021-10-01","ABDA"
6950,6950,6950,6950,0,"2021-10-04","ABDA"
6950,6950,6950,6950,500,"2021-10-05","ABDA"
6950,6950,6950,6950,0,"2021-10-06","ABDA"
6950,6950,6950,6950,0,"2021-10-07","ABDA"
6950,6950,6950,6950,0,"2021-10-08","ABDA"
6950,6950,6950,6950,0,"2021-10-11","ABDA"
6950,6950,6950,6950,0,"2021-10-12","ABDA"
6950,6950,6950,6950,0,"2021-10-13","ABDA"
6950,6950,6950,6950,0,"2021-10-14","ABDA"
6950,6950,6950,6950,0,"2021-10-15","ABDA"
6950,6950,6950,6950,0,"2021-10-18","ABDA"
6950,6950,6950,6950,0,"2021-10-19","ABDA"
6950,6950,6950,6950,0,"2021-10-21","ABDA"
6950,6950,6950,6950,0,"2021-10-22","ABDA"
6950,6950,6950,6950,0,"2021-10-25","ABDA"
6950,6950,6950,6950,0,"2021-10-26","ABDA"
6950,6950,6950,6950,0,"2021-10-27","ABDA"
6950,6950,6950,6950,0,"2021-10-28","ABDA"
6950,6950,6950,6950,0,"2021-10-29","ABDA"
6950,6950,6950,6950,0,"2021-11-01","ABDA"
6800,6800,6775,6800,600,"2021-11-02","ABDA"
6800,6800,6800,6800,0,"2021-11-03","ABDA"
6800,6800,6800,6800,0,"2021-11-04","ABDA"
6800,6800,6800,6800,0,"2021-11-05","ABDA"
6800,6800,6800,6800,0,"2021-11-08","ABDA"
6800,6800,6800,6800,0,"2021-11-09","ABDA"
6700,6700,6700,6700,100,"2021-11-10","ABDA"
6700,6700,6700,6700,0,"2021-11-11","ABDA"
6700,6700,6700,6700,0,"2021-11-12","ABDA"
6700,6700,6700,6700,0,"2021-11-15","ABDA"
6700,6700,6700,6700,0,"2021-11-16","ABDA"
6700,6700,6700,6700,0,"2021-11-17","ABDA"
6700,6700,6700,6700,0,"2021-11-18","ABDA"
6700,6700,6700,6700,0,"2021-11-19","ABDA"
6700,6700,6700,6700,0,"2021-11-22","ABDA"
6700,6700,6700,6700,0,"2021-11-23","ABDA"
6700,6700,6700,6700,0,"2021-11-24","ABDA"
6700,6700,6700,6700,0,"2021-11-25","ABDA"
6700,6700,6700,6700,0,"2021-11-26","ABDA"
6600,6600,6575,6575,200,"2021-11-29","ABDA"
6575,6575,6575,6575,0,"2021-11-30","ABDA"
6575,6575,6575,6575,0,"2021-12-01","ABDA"
6575,6575,6575,6575,0,"2021-12-02","ABDA"
6575,6575,6575,6575,0,"2021-12-03","ABDA"
6575,6575,6575,6575,0,"2021-12-06","ABDA"
6500,6550,6500,6550,1700,"2021-12-07","ABDA"
6500,6500,6500,6500,100,"2021-12-08","ABDA"
6500,6500,6500,6500,0,"2021-12-09","ABDA"
6450,6450,6200,6200,200,"2021-12-10","ABDA"
6000,7425,6000,7175,2400,"2021-12-13","ABDA"
7175,8150,7175,7200,3000,"2021-12-14","ABDA"
6725,6725,6725,6725,2300,"2021-12-15","ABDA"
8025,8025,6275,6275,2700,"2021-12-16","ABDA"
5875,6200,5875,6200,300,"2021-12-17","ABDA"
5800,5950,5800,5950,200,"2021-12-20","ABDA"
6050,6050,6050,6050,100,"2021-12-21","ABDA"
6125,6125,6125,6125,100,"2021-12-22","ABDA"
6125,6125,6125,6125,0,"2021-12-23","ABDA"
6150,6150,6125,6125,500,"2021-12-24","ABDA"
6125,6125,6125,6125,0,"2021-12-27","ABDA"
6125,6125,5725,5725,200,"2021-12-28","ABDA"
5850,5850,5850,5850,100,"2021-12-29","ABDA"
5850,5850,5850,5850,0,"2021-12-30","ABDA"
5850,5850,5850,5850,0,"2022-01-03","ABDA"
5450,5450,5450,5450,100,"2022-01-04","ABDA"
6000,6000,6000,6000,100,"2022-01-05","ABDA"
6500,6500,6500,6500,800,"2022-01-06","ABDA"
6500,7800,6050,7750,800,"2022-01-07","ABDA"
7750,9275,7700,7825,3400,"2022-01-10","ABDA"
8875,8875,7825,7825,1300,"2022-01-11","ABDA"
7825,9000,7325,7525,2900,"2022-01-12","ABDA"
7550,7550,7000,7050,900,"2022-01-13","ABDA"
7200,7200,7200,7200,100,"2022-01-14","ABDA"
6725,6750,6725,6750,400,"2022-01-17","ABDA"
6325,6325,6325,6325,100,"2022-01-18","ABDA"
5925,7550,5925,7375,2100,"2022-01-19","ABDA"
7375,7450,7375,7400,1600,"2022-01-20","ABDA"
7500,7500,6925,7000,400,"2022-01-21","ABDA"
7000,7000,6550,6600,400,"2022-01-24","ABDA"
6600,6600,6175,6175,200,"2022-01-25","ABDA"
6250,6250,6250,6250,200,"2022-01-26","ABDA"
6250,6250,5825,5825,400,"2022-01-27","ABDA"
6000,6975,6000,6975,1300,"2022-01-28","ABDA"
6975,8000,6600,7650,4300,"2022-01-31","ABDA"
7650,7650,7125,7125,2700,"2022-02-02","ABDA"
6900,7000,6650,7000,600,"2022-02-03","ABDA"
6625,6875,6625,6825,300,"2022-02-04","ABDA"
6425,6825,6425,6825,900,"2022-02-07","ABDA"
6975,7000,6825,6825,2100,"2022-02-08","ABDA"
6825,6825,6825,6825,100,"2022-02-09","ABDA"
6350,6525,6350,6525,200,"2022-02-10","ABDA"
6600,6600,6600,6600,300,"2022-02-11","ABDA"
6600,6600,6600,6600,0,"2022-02-14","ABDA"
6600,6600,6175,6600,300,"2022-02-15","ABDA"
6600,6600,6600,6600,0,"2022-02-16","ABDA"
6600,6600,6600,6600,0,"2022-02-17","ABDA"
6600,6600,6600,6600,0,"2022-02-18","ABDA"
6600,6600,6600,6600,100,"2022-02-21","ABDA"
6600,6600,6600,6600,0,"2022-02-22","ABDA"
6600,6600,6600,6600,0,"2022-02-23","ABDA"
6600,6600,6600,6600,0,"2022-02-24","ABDA"
6600,6600,6600,6600,0,"2022-02-25","ABDA"
6600,6600,6600,6600,0,"2022-03-01","ABDA"
6600,6600,6600,6600,200,"2022-03-02","ABDA"
6600,6600,6600,6600,0,"2022-03-04","ABDA"
6600,6600,6600,6600,0,"2022-03-07","ABDA"
6600,6600,6600,6600,0,"2022-03-08","ABDA"
6600,6600,6600,6600,300,"2022-03-09","ABDA"
6600,6600,6600,6600,0,"2022-03-10","ABDA"
6350,6350,6150,6150,200,"2022-03-11","ABDA"
6200,6200,6200,6200,200,"2022-03-14","ABDA"
6200,6200,6200,6200,0,"2022-03-15","ABDA"
6200,6200,6200,6200,0,"2022-03-16","ABDA"
6200,6200,6200,6200,0,"2022-03-17","ABDA"
6750,6750,6750,6750,500,"2022-03-18","ABDA"
6750,6750,6750,6750,0,"2022-03-21","ABDA"
6750,6750,6750,6750,0,"2022-03-22","ABDA"
6750,6750,6750,6750,0,"2022-03-23","ABDA"
6750,6750,6400,6400,200,"2022-03-24","ABDA"
6400,6400,6400,6400,200,"2022-03-25","ABDA"
6400,6400,6400,6400,0,"2022-03-28","ABDA"
6400,6400,6400,6400,0,"2022-03-29","ABDA"
6400,6400,6400,6400,0,"2022-03-30","ABDA"
6400,6400,6400,6400,0,"2022-03-31","ABDA"
6400,6400,6400,6400,0,"2022-04-01","ABDA"
6400,6400,6400,6400,0,"2022-04-04","ABDA"
6400,6400,6400,6400,0,"2022-04-05","ABDA"
6400,6400,6400,6400,0,"2022-04-06","ABDA"
6400,6400,6400,6400,0,"2022-04-07","ABDA"
6400,6400,6400,6400,100,"2022-04-08","ABDA"
6275,6275,5975,5975,1600,"2022-04-11","ABDA"
5975,5975,5975,5975,100,"2022-04-12","ABDA"
5975,5975,5975,5975,0,"2022-04-13","ABDA"
5975,5975,5975,5975,0,"2022-04-14","ABDA"
5975,5975,5975,5975,200,"2022-04-18","ABDA"
5975,5975,5975,5975,0,"2022-04-19","ABDA"
5975,5975,5975,5975,0,"2022-04-20","ABDA"
5600,6650,5600,6650,1800,"2022-04-21","ABDA"
6200,6425,6200,6200,500,"2022-04-22","ABDA"
6450,6450,6275,6275,1500,"2022-04-25","ABDA"
6275,6275,6275,6275,0,"2022-04-26","ABDA"
6275,6275,6275,6275,0,"2022-04-27","ABDA"
6250,6250,6250,6250,100,"2022-04-28","ABDA"
6275,6275,6250,6250,200,"2022-05-09","ABDA"
6250,6250,6250,6250,0,"2022-05-10","ABDA"
6250,6250,6250,6250,0,"2022-05-11","ABDA"
6250,6250,6250,6250,0,"2022-05-12","ABDA"
6250,6250,6250,6250,0,"2022-05-13","ABDA"
6250,6250,6250,6250,0,"2022-05-17","ABDA"
6250,6250,6250,6250,300,"2022-05-18","ABDA"
6250,6250,6250,6250,0,"2022-05-19","ABDA"
6250,6250,6250,6250,0,"2022-05-20","ABDA"
6250,6250,6250,6250,0,"2022-05-23","ABDA"
6250,6250,6250,6250,0,"2022-05-24","ABDA"
6250,6250,6250,6250,100,"2022-05-25","ABDA"
6250,6250,6250,6250,500,"2022-05-27","ABDA"
6250,6425,5900,5900,600,"2022-05-30","ABDA"
5900,5900,5900,5900,5100,"2022-05-31","ABDA"
5900,5900,5900,5900,600,"2022-06-02","ABDA"
5900,5900,5900,5900,0,"2022-06-03","ABDA"
5900,5950,5900,5950,500,"2022-06-06","ABDA"
5950,5950,5950,5950,0,"2022-06-07","ABDA"
5950,5950,5950,5950,0,"2022-06-08","ABDA"
5950,5950,5950,5950,600,"2022-06-09","ABDA"
5950,5950,5950,5950,0,"2022-06-10","ABDA"
5925,5925,5925,5925,100,"2022-06-13","ABDA"
5925,5925,5925,5925,0,"2022-06-14","ABDA"
5925,5925,5925,5925,0,"2022-06-15","ABDA"
5925,5925,5925,5925,0,"2022-06-16","ABDA"
5925,5925,5925,5925,0,"2022-06-17","ABDA"
5925,5925,5925,5925,0,"2022-06-20","ABDA"
5925,5925,5925,5925,0,"2022-06-21","ABDA"
5925,5925,5925,5925,0,"2022-06-22","ABDA"
5900,5900,5900,5900,3000,"2022-06-23","ABDA"
5900,5900,5900,5900,0,"2022-06-24","ABDA"
5900,5900,5900,5900,0,"2022-06-27","ABDA"
5900,5900,5900,5900,0,"2022-06-28","ABDA"
5900,5900,5900,5900,0,"2022-06-29","ABDA"
5900,5900,5900,5900,300,"2022-06-30","ABDA"
5900,5900,5500,5500,400,"2022-07-01","ABDA"
5525,5525,5500,5500,400,"2022-07-04","ABDA"
5500,5500,5500,5500,0,"2022-07-05","ABDA"
5500,5500,5500,5500,0,"2022-07-06","ABDA"
6050,6050,6050,6050,500,"2022-07-07","ABDA"
6050,6050,6050,6050,0,"2022-07-08","ABDA"
6050,6050,6050,6050,0,"2022-07-11","ABDA"
6025,6150,6025,6150,1500,"2022-07-12","ABDA"
6150,6150,6150,6150,0,"2022-07-13","ABDA"
6150,6475,6150,6475,1500,"2022-07-14","ABDA"
6475,6475,6475,6475,100,"2022-07-15","ABDA"
6475,6475,6475,6475,100,"2022-07-18","ABDA"
6475,6475,6475,6475,0,"2022-07-19","ABDA"
6475,6475,6475,6475,0,"2022-07-20","ABDA"
6475,6475,6475,6475,0,"2022-07-21","ABDA"
6475,6475,6475,6475,0,"2022-07-22","ABDA"
6475,6475,6475,6475,0,"2022-07-25","ABDA"
6375,6375,6375,6375,100,"2022-07-26","ABDA"
6375,6375,6375,6375,0,"2022-07-27","ABDA"
6375,6375,6375,6375,0,"2022-07-28","ABDA"
6375,6375,6375,6375,0,"2022-07-29","ABDA"
6350,6350,6350,6350,100,"2022-08-01","ABDA"
6350,6350,6350,6350,0,"2022-08-02","ABDA"
6075,6075,6075,6075,200,"2022-08-03","ABDA"
6075,6075,6075,6075,0,"2022-08-04","ABDA"
6075,6075,6075,6075,0,"2022-08-05","ABDA"
6075,6075,6075,6075,0,"2022-08-08","ABDA"
6075,6075,6075,6075,0,"2022-08-09","ABDA"
6075,6075,6075,6075,0,"2022-08-10","ABDA"
6050,6050,6050,6050,200,"2022-08-11","ABDA"
6050,6050,6050,6050,0,"2022-08-12","ABDA"
6050,6050,6050,6050,500,"2022-08-15","ABDA"
6050,6050,6050,6050,0,"2022-08-16","ABDA"
6050,6050,6050,6050,0,"2022-08-18","ABDA"
6050,6050,6050,6050,0,"2022-08-19","ABDA"
6050,6050,6050,6050,0,"2022-08-22","ABDA"
6050,6050,6050,6050,0,"2022-08-23","ABDA"
6050,6050,6050,6050,0,"2022-08-24","ABDA"
6050,6050,6050,6050,0,"2022-08-25","ABDA"
6050,6050,5675,5675,500,"2022-08-26","ABDA"
5675,5675,5675,5675,0,"2022-08-29","ABDA"
5675,5675,5675,5675,0,"2022-08-30","ABDA"
5700,5700,5700,5700,200,"2022-08-31","ABDA"
5700,5700,5700,5700,0,"2022-09-01","ABDA"
6025,6050,6025,6050,600,"2022-09-02","ABDA"
6050,6050,6050,6050,0,"2022-09-05","ABDA"
6050,6050,6050,6050,0,"2022-09-06","ABDA"
6050,6050,6050,6050,0,"2022-09-07","ABDA"
6050,6050,6050,6050,0,"2022-09-08","ABDA"
6050,6050,6050,6050,0,"2022-09-09","ABDA"
6050,6050,6050,6050,0,"2022-09-12","ABDA"
5775,5775,5775,5775,200,"2022-09-13","ABDA"
5775,5775,5525,5525,300,"2022-09-14","ABDA"
5525,5525,5525,5525,0,"2022-09-15","ABDA"
5625,5625,5625,5625,500,"2022-09-16","ABDA"
5625,5625,5625,5625,0,"2022-09-19","ABDA"
5500,5850,5275,5850,800,"2022-09-20","ABDA"
5750,5900,5750,5900,700,"2022-09-21","ABDA"
5900,5975,5900,5975,400,"2022-09-22","ABDA"
5650,6025,5650,6025,600,"2022-09-23","ABDA"
6025,6025,6025,6025,0,"2022-09-26","ABDA"
6025,6025,6025,6025,0,"2022-09-27","ABDA"
6025,6025,6025,6025,0,"2022-09-28","ABDA"
6025,6025,6025,6025,0,"2022-09-29","ABDA"
6025,6025,6025,6025,0,"2022-09-30","ABDA"
6025,6025,6025,6025,0,"2022-10-03","ABDA"
6000,6050,6000,6050,7400,"2022-10-04","ABDA"
6050,6050,6050,6050,0,"2022-10-05","ABDA"
6050,6050,6050,6050,0,"2022-10-06","ABDA"
6050,6050,6050,6050,0,"2022-10-07","ABDA"
6050,6050,6050,6050,0,"2022-10-10","ABDA"
6050,6050,6050,6050,100,"2022-10-11","ABDA"
6050,6050,6050,6050,0,"2022-10-12","ABDA"
6050,6050,6050,6050,0,"2022-10-13","ABDA"
6050,6050,6050,6050,0,"2022-10-14","ABDA"
6050,6050,6050,6050,0,"2022-10-17","ABDA"
6200,6650,6125,6650,260500,"2022-10-18","ABDA"
6800,6800,6700,6700,35300,"2022-10-19","ABDA"
6700,6725,6700,6725,10100,"2022-10-20","ABDA"
6700,6700,6700,6700,100,"2022-10-21","ABDA"
6700,6700,6700,6700,300,"2022-10-24","ABDA"
6700,6700,6700,6700,0,"2022-10-25","ABDA"
6700,6700,6700,6700,0,"2022-10-26","ABDA"
6700,6700,6700,6700,100,"2022-10-27","ABDA"
6700,6700,6700,6700,2500,"2022-10-28","ABDA"
6700,6700,6700,6700,0,"2022-10-31","ABDA"
6700,6700,6700,6700,200,"2022-11-01","ABDA"
6700,6700,6700,6700,0,"2022-11-02","ABDA"
6600,6600,6600,6600,100,"2022-11-03","ABDA"
6600,6600,6600,6600,0,"2022-11-04","ABDA"
6600,6600,6600,6600,0,"2022-11-07","ABDA"
6600,6600,6600,6600,0,"2022-11-08","ABDA"
6600,6600,6600,6600,0,"2022-11-09","ABDA"
6700,6700,6700,6700,9300,"2022-11-10","ABDA"
6700,6700,6700,6700,0,"2022-11-11","ABDA"
6700,6700,6700,6700,0,"2022-11-14","ABDA"
6700,6700,6700,6700,0,"2022-11-15","ABDA"
6700,6700,6700,6700,0,"2022-11-16","ABDA"
6700,6700,6700,6700,0,"2022-11-17","ABDA"
6700,6700,6700,6700,0,"2022-11-18","ABDA"
6700,6700,6700,6700,0,"2022-11-21","ABDA"
6700,6700,6700,6700,0,"2022-11-22","ABDA"
6700,6700,6700,6700,0,"2022-11-23","ABDA"
6700,6700,6700,6700,0,"2022-11-24","ABDA"
6700,6700,6700,6700,0,"2022-11-25","ABDA"
6700,6700,6700,6700,0,"2022-11-28","ABDA"
6700,6700,6700,6700,0,"2022-11-29","ABDA"
6700,6700,6700,6700,0,"2022-11-30","ABDA"
6700,6700,6700,6700,0,"2022-12-01","ABDA"
6700,6700,6700,6700,0,"2022-12-02","ABDA"
6700,6700,6700,6700,0,"2022-12-05","ABDA"
6700,6700,6700,6700,0,"2022-12-06","ABDA"
6700,6700,6700,6700,0,"2022-12-07","ABDA"
6700,6700,6700,6700,0,"2022-12-08","ABDA"
6700,6700,6700,6700,0,"2022-12-09","ABDA"
6700,6700,6700,6700,0,"2022-12-12","ABDA"
6700,6700,6700,6700,0,"2022-12-13","ABDA"
6700,6700,6700,6700,0,"2022-12-14","ABDA"
6700,6700,6700,6700,0,"2022-12-15","ABDA"
6700,6700,6700,6700,0,"2022-12-16","ABDA"
6700,6700,6700,6700,0,"2022-12-19","ABDA"
6700,6700,6700,6700,0,"2022-12-20","ABDA"
6700,6700,6700,6700,0,"2022-12-21","ABDA"
6700,6700,6700,6700,0,"2022-12-22","ABDA"
6700,6700,6700,6700,0,"2022-12-23","ABDA"
6700,6700,6700,6700,0,"2022-12-26","ABDA"
6700,6700,6700,6700,0,"2022-12-27","ABDA"
6700,6700,6700,6700,0,"2022-12-28","ABDA"
6700,6700,6700,6700,0,"2022-12-29","ABDA"
6700,6700,6700,6700,0,"2022-12-30","ABDA"
6700,6700,6700,6700,0,"2023-01-02","ABDA"
6700,6700,6700,6700,0,"2023-01-03","ABDA"
6700,6700,6700,6700,0,"2023-01-04","ABDA"
6700,6700,6700,6700,0,"2023-01-05","ABDA"
6700,6700,6700,6700,0,"2023-01-06","ABDA"
6700,6700,6700,6700,0,"2023-01-09","ABDA"
6700,6700,6700,6700,0,"2023-01-10","ABDA"
6700,6700,6700,6700,0,"2023-01-11","ABDA"
6700,6700,6700,6700,0,"2023-01-12","ABDA"
6700,6700,6700,6700,0,"2023-01-13","ABDA"
6700,6700,6700,6700,0,"2023-01-16","ABDA"
6700,6700,6700,6700,0,"2023-01-17","ABDA"
6700,6700,6700,6700,0,"2023-01-18","ABDA"
6700,6700,6700,6700,0,"2023-01-19","ABDA"
6700,6700,6700,6700,0,"2023-01-20","ABDA"
6700,6700,6700,6700,0,"2023-01-24","ABDA"
6700,6700,6700,6700,0,"2023-01-25","ABDA"
6700,6700,6700,6700,0,"2023-01-26","ABDA"
6700,6700,6700,6700,0,"2023-01-27","ABDA"
6700,6700,6700,6700,0,"2023-01-30","ABDA"
6700,6700,6700,6700,0,"2023-01-31","ABDA"
6700,6700,6700,6700,0,"2023-02-01","ABDA"
6700,6700,6700,6700,0,"2023-02-02","ABDA"
6650,6650,6650,6650,200,"2023-02-03","ABDA"
6650,6650,6650,6650,100,"2023-02-06","ABDA"
6650,6650,6650,6650,0,"2023-02-07","ABDA"
6650,6650,6650,6650,0,"2023-02-08","ABDA"
6650,6650,6650,6650,0,"2023-02-09","ABDA"
6500,6500,6500,6500,200,"2023-02-10","ABDA"
6500,6500,6500,6500,100,"2023-02-13","ABDA"
6500,6500,6500,6500,0,"2023-02-14","ABDA"
6500,6500,6500,6500,0,"2023-02-15","ABDA"
6500,6500,6500,6500,0,"2023-02-16","ABDA"
6500,6500,6500,6500,100,"2023-02-17","ABDA"
6500,6500,6500,6500,0,"2023-02-20","ABDA"
6500,6500,6500,6500,300,"2023-02-21","ABDA"
6500,6500,6500,6500,100,"2023-02-22","ABDA"
6500,6500,6500,6500,1400,"2023-02-23","ABDA"
6500,6500,6500,6500,0,"2023-02-24","ABDA"
6500,6500,6500,6500,0,"2023-02-27","ABDA"
6500,6500,6500,6500,0,"2023-02-28","ABDA"
6500,6500,6500,6500,100,"2023-03-01","ABDA"
6500,6500,6500,6500,100,"2023-03-02","ABDA"
6500,6500,6500,6500,100,"2023-03-03","ABDA"
6500,6500,6500,6500,0,"2023-03-06","ABDA"
6500,6500,6500,6500,0,"2023-03-07","ABDA"
6500,6500,6500,6500,0,"2023-03-08","ABDA"
6550,6550,6550,6550,100,"2023-03-09","ABDA"
6550,6550,6475,6475,1600,"2023-03-10","ABDA"
6475,6475,6475,6475,100,"2023-03-13","ABDA"
6475,6475,6475,6475,0,"2023-03-14","ABDA"
6475,6475,6475,6475,100,"2023-03-15","ABDA"
6475,6475,6475,6475,0,"2023-03-16","ABDA"
6475,6475,6475,6475,0,"2023-03-17","ABDA"
6475,6475,6475,6475,0,"2023-03-20","ABDA"
6475,6475,6475,6475,0,"2023-03-21","ABDA"
6475,6475,6475,6475,0,"2023-03-24","ABDA"
6475,6475,6475,6475,0,"2023-03-27","ABDA"
6475,6475,6475,6475,0,"2023-03-28","ABDA"
6475,6475,6475,6475,0,"2023-03-29","ABDA"
6475,6475,6475,6475,0,"2023-03-30","ABDA"
6475,6475,6475,6475,0,"2023-03-31","ABDA"
6475,6475,6475,6475,0,"2023-04-03","ABDA"
6475,6475,6475,6475,0,"2023-04-04","ABDA"
6475,6475,6475,6475,0,"2023-04-05","ABDA"
6475,6475,6475,6475,0,"2023-04-06","ABDA"
6475,6475,6475,6475,0,"2023-04-10","ABDA"
6475,6475,6475,6475,0,"2023-04-11","ABDA"
6475,6475,6475,6475,0,"2023-04-12","ABDA"
6475,6475,6475,6475,0,"2023-04-13","ABDA"
6475,6475,6475,6475,0,"2023-04-14","ABDA"
6475,6475,6475,6475,0,"2023-04-17","ABDA"
6475,6475,6475,6475,0,"2023-04-18","ABDA"
6475,6475,6475,6475,0,"2023-04-26","ABDA"
6450,6450,6450,6450,100,"2023-04-27","ABDA"
6450,6450,6450,6450,0,"2023-04-28","ABDA"
6450,6450,6450,6450,0,"2023-05-02","ABDA"
6450,6450,6450,6450,0,"2023-05-03","ABDA"
6450,6450,6450,6450,0,"2023-05-04","ABDA"
6450,6450,6450,6450,0,"2023-05-05","ABDA"
6450,6450,6450,6450,0,"2023-05-08","ABDA"
6450,6450,6450,6450,0,"2023-05-09","ABDA"
6450,6450,6450,6450,0,"2023-05-10","ABDA"
6450,6450,6450,6450,0,"2023-05-11","ABDA"
6450,6450,6450,6450,0,"2023-05-12","ABDA"
6450,6450,6450,6450,100,"2023-05-15","ABDA"
6450,6450,6450,6450,0,"2023-05-16","ABDA"
6450,6450,6450,6450,0,"2023-05-17","ABDA"
6450,6450,6450,6450,0,"2023-05-19","ABDA"
6450,6450,6450,6450,0,"2023-05-22","ABDA"
6450,6450,6450,6450,0,"2023-05-23","ABDA"
6450,6450,6450,6450,0,"2023-05-24","ABDA"
6450,6450,6450,6450,0,"2023-05-25","ABDA"
6450,6450,6450,6450,0,"2023-05-26","ABDA"
6450,6450,6450,6450,0,"2023-05-29","ABDA"
6450,6450,6450,6450,0,"2023-05-30","ABDA"
6450,6450,6450,6450,0,"2023-05-31","ABDA"
6450,6450,6450,6450,0,"2023-06-05","ABDA"
6450,6450,6450,6450,0,"2023-06-06","ABDA"
6450,6450,6450,6450,0,"2023-06-07","ABDA"
6450,6450,6450,6450,0,"2023-06-08","ABDA"
6450,6450,6450,6450,0,"2023-06-09","ABDA"
6450,6450,6450,6450,0,"2023-06-12","ABDA"
6450,6450,6450,6450,0,"2023-06-13","ABDA"
6450,6450,6450,6450,0,"2023-06-14","ABDA"
6450,6450,6450,6450,0,"2023-06-15","ABDA"
6450,6450,6450,6450,0,"2023-06-16","ABDA"
6450,6450,6450,6450,0,"2023-06-19","ABDA"
6450,6450,6450,6450,0,"2023-06-20","ABDA"
6450,6450,6450,6450,0,"2023-06-21","ABDA"
6450,6450,6450,6450,0,"2023-06-22","ABDA"
6450,6450,6450,6450,0,"2023-06-23","ABDA"
6450,6450,6450,6450,0,"2023-06-26","ABDA"
6450,6450,6450,6450,0,"2023-06-27","ABDA"
6300,6300,6300,6300,100,"2023-07-03","ABDA"
6300,6300,6300,6300,0,"2023-07-04","ABDA"
6300,6300,6300,6300,0,"2023-07-05","ABDA"
6300,6300,6300,6300,0,"2023-07-06","ABDA"
6300,6300,6300,6300,0,"2023-07-07","ABDA"
6300,6300,6300,6300,0,"2023-07-10","ABDA"
6300,6300,6300,6300,0,"2023-07-11","ABDA"
6300,6300,6300,6300,0,"2023-07-12","ABDA"
6300,6300,6300,6300,0,"2023-07-13","ABDA"
6300,6300,6300,6300,0,"2023-07-14","ABDA"
6300,6300,6300,6300,0,"2023-07-17","ABDA"
6300,6300,6300,6300,0,"2023-07-18","ABDA"
6300,6300,6300,6300,0,"2023-07-20","ABDA"
6100,6100,6100,6100,700,"2023-07-21","ABDA"
6100,6100,6100,6100,0,"2023-07-24","ABDA"
6100,6100,6100,6100,0,"2023-07-25","ABDA"
6100,6100,6100,6100,0,"2023-07-26","ABDA"
6100,6100,6100,6100,0,"2023-07-27","ABDA"
6100,6100,6100,6100,0,"2023-07-28","ABDA"
6100,6100,6100,6100,0,"2023-07-31","ABDA"
6100,6100,6100,6100,0,"2023-08-01","ABDA"
6100,6100,6100,6100,0,"2023-08-02","ABDA"
6100,6100,6100,6100,0,"2023-08-03","ABDA"
6100,6100,6100,6100,0,"2023-08-04","ABDA"
6100,6100,6100,6100,0,"2023-08-07","ABDA"
6100,6100,6100,6100,0,"2023-08-08","ABDA"
6100,6100,6100,6100,0,"2023-08-09","ABDA"
6100,6100,6100,6100,0,"2023-08-10","ABDA"
6100,6100,6100,6100,0,"2023-08-11","ABDA"
6100,6100,6100,6100,0,"2023-08-14","ABDA"
6100,6100,6100,6100,0,"2023-08-15","ABDA"
6100,6100,6100,6100,0,"2023-08-16","ABDA"
6100,6100,6100,6100,0,"2023-08-18","ABDA"
6100,6100,6100,6100,0,"2023-08-21","ABDA"
6100,6100,6100,6100,0,"2023-08-22","ABDA"
6100,6100,6100,6100,0,"2023-08-23","ABDA"
6100,6100,6100,6100,0,"2023-08-24","ABDA"
6100,6100,6100,6100,0,"2023-08-25","ABDA"
6100,6100,6100,6100,0,"2023-08-28","ABDA"
6100,6100,6100,6100,0,"2023-08-29","ABDA"
6100,6100,6100,6100,0,"2023-08-30","ABDA"
6100,6100,6100,6100,0,"2023-08-31","ABDA"
6100,6100,6100,6100,0,"2023-09-01","ABDA"
6100,6100,6100,6100,200,"2023-09-04","ABDA"
6100,6100,6100,6100,0,"2023-09-05","ABDA"
6100,6100,6100,6100,100,"2023-09-06","ABDA"
6100,6100,6100,6100,0,"2023-09-07","ABDA"
6100,6100,6100,6100,100,"2023-09-08","ABDA"
6100,6100,6100,6100,0,"2023-09-11","ABDA"
6100,6100,6100,6100,0,"2023-09-12","ABDA"
6100,6100,6100,6100,0,"2023-09-13","ABDA"
6100,6100,6100,6100,0,"2023-09-14","ABDA"
6100,6100,6100,6100,0,"2023-09-15","ABDA"
6100,6100,6100,6100,0,"2023-09-18","ABDA"
6100,6100,6100,6100,0,"2023-09-19","ABDA"
6100,6100,6100,6100,0,"2023-09-20","ABDA"
6100,6100,6100,6100,0,"2023-09-21","ABDA"
6100,6100,6100,6100,0,"2023-09-22","ABDA"
6100,6100,6100,6100,0,"2023-09-25","ABDA"
6100,6100,6100,6100,0,"2023-09-26","ABDA"
6100,6100,6100,6100,0,"2023-09-27","ABDA"
6100,6100,6100,6100,0,"2023-09-29","ABDA"
6100,6100,6100,6100,0,"2023-10-02","ABDA"
6100,6100,6100,6100,0,"2023-10-03","ABDA"
6100,6100,6100,6100,0,"2023-10-04","ABDA"
6000,6000,6000,6000,100,"2023-10-05","ABDA"
6000,6000,6000,6000,0,"2023-10-06","ABDA"
6000,6000,6000,6000,0,"2023-10-09","ABDA"
6000,6000,6000,6000,0,"2023-10-10","ABDA"
6000,6000,6000,6000,0,"2023-10-11","ABDA"
6000,6000,6000,6000,0,"2023-10-12","ABDA"
6000,6000,6000,6000,0,"2023-10-13","ABDA"
6000,6000,6000,6000,0,"2023-10-16","ABDA"
6000,6000,6000,6000,0,"2023-10-17","ABDA"
6000,6000,6000,6000,0,"2023-10-18","ABDA"
6000,6000,6000,6000,0,"2023-10-19","ABDA"
6000,6000,6000,6000,0,"2023-10-20","ABDA"
6000,6000,6000,6000,0,"2023-10-23","ABDA"
6000,6000,6000,6000,0,"2023-10-24","ABDA"
6000,6000,6000,6000,0,"2023-10-25","ABDA"
6000,6000,6000,6000,0,"2023-10-26","ABDA"
6000,6000,6000,6000,0,"2023-10-27","ABDA"
6000,6000,6000,6000,0,"2023-10-30","ABDA"
6000,6000,6000,6000,0,"2023-10-31","ABDA"
6000,6000,6000,6000,0,"2023-11-01","ABDA"
6000,6000,6000,6000,0,"2023-11-02","ABDA"
6000,6000,6000,6000,0,"2023-11-03","ABDA"
6000,6000,6000,6000,0,"2023-11-06","ABDA"
6000,6000,6000,6000,0,"2023-11-07","ABDA"
6000,6000,6000,6000,0,"2023-11-08","ABDA"
6000,6000,6000,6000,0,"2023-11-09","ABDA"
6000,6000,6000,6000,0,"2023-11-10","ABDA"
6000,6000,6000,6000,0,"2023-11-13","ABDA"
6000,6000,6000,6000,0,"2023-11-14","ABDA"
6000,6000,6000,6000,0,"2023-11-15","ABDA"
6000,6000,6000,6000,0,"2023-11-16","ABDA"
6000,6000,6000,6000,0,"2023-11-17","ABDA"
6000,6000,6000,6000,0,"2023-11-20","ABDA"
5900,5900,5900,5900,100,"2023-11-21","ABDA"
5900,5900,5900,5900,0,"2023-11-22","ABDA"
5900,5900,5900,5900,0,"2023-11-23","ABDA"
5900,5900,5900,5900,0,"2023-11-24","ABDA"
5900,5900,5900,5900,0,"2023-11-27","ABDA"
5900,5900,5900,5900,0,"2023-11-28","ABDA"
5900,5900,5900,5900,0,"2023-11-29","ABDA"
5900,5900,5900,5900,0,"2023-11-30","ABDA"
5900,5900,5900,5900,0,"2023-12-01","ABDA"
5900,5900,5900,5900,0,"2023-12-04","ABDA"
5900,5900,5900,5900,0,"2023-12-05","ABDA"
5800,5800,5800,5800,2200,"2023-12-06","ABDA"
5800,5800,5800,5800,0,"2023-12-07","ABDA"
5800,5800,5800,5800,0,"2023-12-08","ABDA"
5800,5800,5800,5800,0,"2023-12-11","ABDA"
5800,5800,5800,5800,0,"2023-12-12","ABDA"
5800,5800,5800,5800,0,"2023-12-13","ABDA"
5800,5800,5800,5800,0,"2023-12-14","ABDA"
5800,5800,5800,5800,0,"2023-12-15","ABDA"
5800,5800,5800,5800,0,"2023-12-18","ABDA"
5800,5800,5800,5800,0,"2023-12-19","ABDA"
5800,5800,5800,5800,0,"2023-12-20","ABDA"
5800,5800,5800,5800,0,"2023-12-21","ABDA"
5800,5800,5800,5800,0,"2023-12-22","ABDA"
5800,5800,5800,5800,0,"2023-12-27","ABDA"
5800,5800,5800,5800,0,"2023-12-28","ABDA"
5800,5800,5800,5800,0,"2023-12-29","ABDA"
5800,5800,5800,5800,0,"2024-01-02","ABDA"
5800,5800,5800,5800,0,"2024-01-03","ABDA"
5800,5800,5800,5800,0,"2024-01-04","ABDA"
5800,5800,5800,5800,0,"2024-01-05","ABDA"
5800,5800,5800,5800,0,"2024-01-08","ABDA"
5700,5700,5700,5700,100,"2024-01-09","ABDA"
5700,5700,5700,5700,0,"2024-01-10","ABDA"
5700,5700,5700,5700,0,"2024-01-11","ABDA"
5700,5700,5700,5700,0,"2024-01-12","ABDA"
5700,5700,5700,5700,0,"2024-01-15","ABDA"
5700,5700,5700,5700,0,"2024-01-16","ABDA"
5700,5700,5700,5700,0,"2024-01-17","ABDA"
5700,5700,5700,5700,0,"2024-01-18","ABDA"
5700,5700,5700,5700,0,"2024-01-19","ABDA"
5500,5500,5500,5500,100,"2024-01-22","ABDA"
5500,5500,5500,5500,800,"2024-01-23","ABDA"
5500,5500,5500,5500,0,"2024-01-24","ABDA"
5500,5500,5500,5500,0,"2024-01-25","ABDA"
5500,5500,5500,5500,0,"2024-01-26","ABDA"
5500,5500,5500,5500,0,"2024-01-29","ABDA"
5500,5500,5500,5500,0,"2024-01-30","ABDA"
5500,5500,5500,5500,0,"2024-01-31","ABDA"
5500,5500,5500,5500,0,"2024-02-01","ABDA"
5500,5500,5500,5500,0,"2024-02-02","ABDA"
5500,5500,5500,5500,0,"2024-02-05","ABDA"
5500,5500,5500,5500,0,"2024-02-06","ABDA"
5500,5500,5500,5500,0,"2024-02-07","ABDA"
5500,5500,5500,5500,0,"2024-02-12","ABDA"
5500,5500,5500,5500,0,"2024-02-13","ABDA"
5500,5500,5500,5500,0,"2024-02-15","ABDA"
5500,5500,5500,5500,100,"2024-02-16","ABDA"
5500,5500,5500,5500,0,"2024-02-19","ABDA"
5500,5500,5500,5500,0,"2024-02-20","ABDA"
5500,5500,5500,5500,0,"2024-02-21","ABDA"
5000,5000,5000,5000,200,"2024-02-22","ABDA"
5000,5000,5000,5000,0,"2024-02-23","ABDA"
5000,5000,5000,5000,0,"2024-02-26","ABDA"
5000,5000,5000,5000,0,"2024-02-27","ABDA"
5000,5000,5000,5000,0,"2024-02-28","ABDA"
5000,5000,5000,5000,200,"2024-02-29","ABDA"
5000,5000,5000,5000,0,"2024-03-01","ABDA"
5000,5000,5000,5000,0,"2024-03-04","ABDA"
5000,5000,5000,5000,0,"2024-03-05","ABDA"
5000,5000,5000,5000,0,"2024-03-06","ABDA"
5000,5000,5000,5000,0,"2024-03-07","ABDA"
5000,5000,5000,5000,0,"2024-03-08","ABDA"
5000,5000,5000,5000,0,"2024-03-13","ABDA"
5000,5000,5000,5000,0,"2024-03-14","ABDA"
5000,5000,5000,5000,0,"2024-03-15","ABDA"
5000,5000,5000,5000,0,"2024-03-18","ABDA"
5000,5000,5000,5000,0,"2024-03-19","ABDA"
5000,5000,5000,5000,0,"2024-03-20","ABDA"
5000,5000,5000,5000,0,"2024-03-21","ABDA"
5000,5000,5000,5000,0,"2024-03-22","ABDA"
5000,5000,5000,5000,0,"2024-03-25","ABDA"
5000,5000,5000,5000,0,"2024-03-26","ABDA"
5000,5000,5000,5000,0,"2024-03-27","ABDA"
5000,5000,5000,5000,0,"2024-03-28","ABDA"
5000,5000,5000,5000,0,"2024-04-01","ABDA"
5000,5000,5000,5000,0,"2024-04-02","ABDA"
5000,5000,5000,5000,0,"2024-04-03","ABDA"
5000,5000,5000,5000,100,"2024-04-04","ABDA"
5000,5000,5000,5000,0,"2024-04-05","ABDA"
5000,5000,5000,5000,0,"2024-04-16","ABDA"
5000,5000,5000,5000,0,"2024-04-17","ABDA"
5000,5000,5000,5000,0,"2024-04-18","ABDA"
5000,5000,5000,5000,0,"2024-04-19","ABDA"
5000,5000,5000,5000,0,"2024-04-22","ABDA"
5000,5000,5000,5000,0,"2024-04-23","ABDA"
5000,5000,5000,5000,0,"2024-04-24","ABDA"
5000,5000,5000,5000,0,"2024-04-25","ABDA"
5000,5000,5000,5000,0,"2024-04-26","ABDA"
5000,5000,5000,5000,0,"2024-04-29","ABDA"
5000,5000,5000,5000,0,"2024-04-30","ABDA"
5000,5000,5000,5000,0,"2024-05-02","ABDA"
5000,5000,5000,5000,0,"2024-05-03","ABDA"
5000,5000,5000,5000,0,"2024-05-06","ABDA"
5000,5000,5000,5000,0,"2024-05-07","ABDA"
5000,5000,5000,5000,0,"2024-05-08","ABDA"
5000,5000,5000,5000,0,"2024-05-13","ABDA"
5000,5000,5000,5000,0,"2024-05-14","ABDA"
5000,5000,5000,5000,0,"2024-05-15","ABDA"
5000,5000,5000,5000,0,"2024-05-16","ABDA"
5000,5000,5000,5000,0,"2024-05-17","ABDA"
5000,5000,5000,5000,0,"2024-05-20","ABDA"
5000,5000,5000,5000,0,"2024-05-21","ABDA"
5000,5000,5000,5000,0,"2024-05-22","ABDA"
5000,5000,5000,5000,0,"2024-05-27","ABDA"
5000,5000,5000,5000,0,"2024-05-28","ABDA"
5000,5000,5000,5000,0,"2024-05-29","ABDA"
5000,5000,5000,5000,0,"2024-05-30","ABDA"
5000,5000,5000,5000,0,"2024-05-31","ABDA"
5000,5000,5000,5000,0,"2024-06-03","ABDA"
5000,5000,5000,5000,0,"2024-06-04","ABDA"
5000,5000,5000,5000,0,"2024-06-05","ABDA"
5000,5000,5000,5000,0,"2024-06-06","ABDA"
5000,5000,5000,5000,0,"2024-06-07","ABDA"
5000,5000,5000,5000,0,"2024-06-10","ABDA"
5000,5000,5000,5000,0,"2024-06-11","ABDA"
5000,5000,5000,5000,0,"2024-06-12","ABDA"
5000,5000,5000,5000,0,"2024-06-13","ABDA"
5000,5000,5000,5000,0,"2024-06-14","ABDA"
5000,5000,5000,5000,0,"2024-06-19","ABDA"
5000,5000,5000,5000,0,"2024-06-20","ABDA"
5000,5000,5000,5000,0,"2024-06-21","ABDA"
5000,5000,5000,5000,0,"2024-06-24","ABDA"
5000,5000,5000,5000,0,"2024-06-25","ABDA"
5000,5000,5000,5000,0,"2024-06-26","ABDA"
5000,5000,5000,5000,0,"2024-06-27","ABDA"
5000,5000,5000,5000,0,"2024-06-28","ABDA"
5000,5000,5000,5000,0,"2024-07-01","ABDA"
5000,5000,5000,5000,0,"2024-07-02","ABDA"
5000,5000,5000,5000,0,"2024-07-03","ABDA"
5000,5000,5000,5000,0,"2024-07-04","ABDA"
5000,5000,5000,5000,0,"2024-07-05","ABDA"
5000,5000,5000,5000,0,"2024-07-08","ABDA"
5000,5000,5000,5000,100,"2024-07-09","ABDA"
5000,5000,5000,5000,0,"2024-07-10","ABDA"
5000,5000,5000,5000,0,"2024-07-11","ABDA"
5000,5000,5000,5000,0,"2024-07-12","ABDA"
5000,5000,5000,5000,0,"2024-07-15","ABDA"
5000,5000,5000,5000,0,"2024-07-16","ABDA"
5000,5000,5000,5000,0,"2024-07-17","ABDA"
5000,5000,5000,5000,0,"2024-07-18","ABDA"
5000,5000,5000,5000,0,"2024-07-19","ABDA"
5000,5000,5000,5000,0,"2024-07-22","ABDA"
5000,5000,5000,5000,0,"2024-07-23","ABDA"
5000,5000,5000,5000,0,"2024-07-24","ABDA"
5000,5000,5000,5000,0,"2024-07-25","ABDA"
5000,5000,5000,5000,0,"2024-07-26","ABDA"
4500,4500,4500,4500,600,"2024-07-29","ABDA"
4500,4500,4500,4500,200,"2024-07-30","ABDA"
4500,4500,4500,4500,0,"2024-07-31","ABDA"
4500,4500,4500,4500,0,"2024-08-01","ABDA"
4500,4500,4500,4500,0,"2024-08-02","ABDA"
4500,4500,4500,4500,0,"2024-08-05","ABDA"
4500,4500,4500,4500,0,"2024-08-06","ABDA"
4500,4500,4500,4500,0,"2024-08-07","ABDA"
4500,4500,4500,4500,0,"2024-08-08","ABDA"
4500,4500,4500,4500,0,"2024-08-09","ABDA"
4500,4500,4500,4500,0,"2024-08-12","ABDA"
4500,4500,4500,4500,0,"2024-08-13","ABDA"
4500,4500,4500,4500,0,"2024-08-14","ABDA"
4500,4500,4500,4500,0,"2024-08-15","ABDA"
4500,4500,4500,4500,0,"2024-08-16","ABDA"
4500,4500,4500,4500,100,"2024-08-19","ABDA"
4500,4500,4500,4500,0,"2024-08-20","ABDA"
4500,4500,4500,4500,0,"2024-08-21","ABDA"
4500,4500,4500,4500,0,"2024-08-22","ABDA"
4500,4500,4500,4500,0,"2024-08-23","ABDA"
4500,4500,4500,4500,0,"2024-08-26","ABDA"
4500,4500,4500,4500,0,"2024-08-27","ABDA"
4500,4500,4500,4500,0,"2024-08-28","ABDA"
4500,4500,4500,4500,0,"2024-08-29","ABDA"
4500,4500,4500,4500,0,"2024-08-30","ABDA"
4500,4500,4500,4500,0,"2024-09-02","ABDA"
4500,4500,4500,4500,0,"2024-09-03","ABDA"
4500,4500,4500,4500,0,"2024-09-04","ABDA"
4500,4500,4500,4500,200,"2024-09-05","ABDA"
4500,4500,4500,4500,0,"2024-09-06","ABDA"
4500,4500,4500,4500,0,"2024-09-09","ABDA"
4050,4050,4050,4050,1100,"2024-09-10","ABDA"
4050,4050,4050,4050,100,"2024-09-11","ABDA"
4050,4050,4050,4050,0,"2024-09-12","ABDA"
4050,4050,4050,4050,0,"2024-09-13","ABDA"
4050,4050,4050,4050,100,"2024-09-17","ABDA"
4050,4050,4050,4050,100,"2024-09-18","ABDA"
4050,4050,4050,4050,0,"2024-09-19","ABDA"
4050,4050,4050,4050,0,"2024-09-20","ABDA"
4050,4050,4050,4050,0,"2024-09-23","ABDA"
4050,4050,4050,4050,0,"2024-09-24","ABDA"
4050,4050,4050,4050,0,"2024-09-25","ABDA"
4060,4060,4060,4060,100,"2024-09-26","ABDA"
4060,4060,4060,4060,100,"2024-09-27","ABDA"
4060,4060,4060,4060,0,"2024-09-30","ABDA"
4060,4060,4060,4060,0,"2024-10-01","ABDA"
4060,4060,4060,4060,0,"2024-10-02","ABDA"
4060,4060,4060,4060,0,"2024-10-03","ABDA"
4060,4060,4060,4060,0,"2024-10-04","ABDA"
4060,4060,4060,4060,0,"2024-10-07","ABDA"
4060,4060,4060,4060,0,"2024-10-08","ABDA"
4060,4060,4060,4060,0,"2024-10-09","ABDA"
4060,4060,4060,4060,0,"2024-10-10","ABDA"
4060,4060,4060,4060,0,"2024-10-11","ABDA"
4060,4060,4060,4060,0,"2024-10-14","ABDA"
4060,4060,4060,4060,0,"2024-10-15","ABDA"
4060,4060,4060,4060,0,"2024-10-16","ABDA"
4060,4060,4060,4060,0,"2024-10-17","ABDA"
4060,4060,4060,4060,0,"2024-10-18","ABDA"
4060,4060,4060,4060,0,"2024-10-21","ABDA"
4060,4060,4060,4060,0,"2024-10-22","ABDA"
4060,4060,4060,4060,0,"2024-10-23","ABDA"
4060,4060,4060,4060,0,"2024-10-24","ABDA"
4060,4060,4060,4060,0,"2024-10-25","ABDA"
4060,4060,4060,4060,0,"2024-10-28","ABDA"
4060,4060,4060,4060,0,"2024-10-29","ABDA"
4060,4060,4060,4060,0,"2024-10-30","ABDA"
4060,4060,4060,4060,0,"2024-10-31","ABDA"
4060,4060,4060,4060,0,"2024-11-01","ABDA"