"Open","High","Low","Close","Volume","Date","Emiten"
295,295,295,295,4,"2007-01-02","CEKA"
295,295,295,295,4,"2007-01-03","CEKA"
275,275,275,275,1000,"2007-01-04","CEKA"
280,280,280,280,40000,"2007-01-05","CEKA"
280,280,280,280,4,"2007-01-08","CEKA"
280,280,280,280,4,"2007-01-09","CEKA"
280,280,280,280,4,"2007-01-10","CEKA"
280,280,280,280,0,"2007-01-11","CEKA"
280,280,280,280,0,"2007-01-12","CEKA"
280,280,280,280,4,"2007-01-15","CEKA"
280,280,280,280,4,"2007-01-16","CEKA"
280,280,280,280,4,"2007-01-17","CEKA"
280,280,280,280,6,"2007-01-18","CEKA"
270,270,270,270,5e+05,"2007-01-19","CEKA"
270,270,270,270,0,"2007-01-22","CEKA"
270,270,270,270,0,"2007-01-23","CEKA"
270,270,270,270,0,"2007-01-24","CEKA"
270,270,270,270,4,"2007-01-25","CEKA"
270,270,270,270,4,"2007-01-26","CEKA"
270,270,270,270,0,"2007-01-29","CEKA"
270,270,270,270,2,"2007-01-30","CEKA"
270,270,270,270,2,"2007-01-31","CEKA"
270,285,270,285,221000,"2007-02-01","CEKA"
285,285,285,285,4,"2007-02-02","CEKA"
285,285,285,285,4,"2007-02-05","CEKA"
285,285,285,285,4,"2007-02-06","CEKA"
285,285,285,285,29000,"2007-02-07","CEKA"
285,285,285,285,6,"2007-02-08","CEKA"
285,285,285,285,6,"2007-02-09","CEKA"
275,275,275,275,60000,"2007-02-12","CEKA"
270,300,270,270,1350000,"2007-02-13","CEKA"
270,270,270,270,4,"2007-02-14","CEKA"
270,270,270,270,0,"2007-02-15","CEKA"
270,270,270,270,20000,"2007-02-16","CEKA"
270,270,270,270,4,"2007-02-19","CEKA"
300,300,300,300,1164000,"2007-02-20","CEKA"
300,300,300,300,50000,"2007-02-21","CEKA"
280,280,275,280,50000,"2007-02-22","CEKA"
280,280,280,280,2,"2007-02-23","CEKA"
280,280,280,280,2,"2007-02-26","CEKA"
280,280,280,280,4,"2007-02-27","CEKA"
275,280,275,275,13000,"2007-02-28","CEKA"
300,305,300,300,410000,"2007-03-01","CEKA"
300,300,300,300,4,"2007-03-02","CEKA"
275,275,260,260,60000,"2007-03-05","CEKA"
260,260,260,260,4,"2007-03-06","CEKA"
255,260,255,255,30000,"2007-03-07","CEKA"
275,275,275,275,1e+05,"2007-03-08","CEKA"
275,275,275,275,4,"2007-03-09","CEKA"
275,275,275,275,4,"2007-03-12","CEKA"
275,275,275,275,4,"2007-03-13","CEKA"
275,275,275,275,4,"2007-03-14","CEKA"
275,275,275,275,4,"2007-03-15","CEKA"
275,275,275,275,4,"2007-03-16","CEKA"
275,275,275,275,6,"2007-03-20","CEKA"
275,275,275,275,4,"2007-03-21","CEKA"
260,295,260,295,293000,"2007-03-22","CEKA"
260,260,260,260,4000,"2007-03-23","CEKA"
260,260,260,260,4,"2007-03-26","CEKA"
255,260,255,255,160000,"2007-03-27","CEKA"
255,255,255,255,0,"2007-03-28","CEKA"
255,255,255,255,0,"2007-03-29","CEKA"
250,250,250,250,58000,"2007-03-30","CEKA"
250,250,250,250,4,"2007-04-02","CEKA"
250,250,250,250,20000,"2007-04-03","CEKA"
235,250,235,250,170000,"2007-04-04","CEKA"
250,250,250,250,4,"2007-04-05","CEKA"
250,250,250,250,4,"2007-04-09","CEKA"
250,250,250,250,4,"2007-04-10","CEKA"
250,250,250,250,4,"2007-04-11","CEKA"
250,250,250,250,4,"2007-04-12","CEKA"
250,250,250,250,0,"2007-04-13","CEKA"
250,250,250,250,0,"2007-04-16","CEKA"
250,250,250,250,0,"2007-04-17","CEKA"
250,250,250,250,0,"2007-04-18","CEKA"
250,250,250,250,0,"2007-04-19","CEKA"
250,250,250,250,0,"2007-04-20","CEKA"
250,250,250,250,2,"2007-04-23","CEKA"
250,250,250,250,50000,"2007-04-24","CEKA"
250,250,250,250,18000,"2007-04-25","CEKA"
250,250,250,250,4,"2007-04-26","CEKA"
250,250,250,250,0,"2007-04-27","CEKA"
250,250,250,250,4,"2007-04-30","CEKA"
250,250,250,250,1e+05,"2007-05-01","CEKA"
250,250,250,250,2,"2007-05-02","CEKA"
250,250,250,250,2,"2007-05-03","CEKA"
250,250,250,250,0,"2007-05-04","CEKA"
250,250,250,250,10000,"2007-05-07","CEKA"
250,250,250,250,0,"2007-05-08","CEKA"
250,250,250,250,0,"2007-05-09","CEKA"
250,250,250,250,4,"2007-05-10","CEKA"
250,250,250,250,0,"2007-05-11","CEKA"
250,250,250,250,170000,"2007-05-14","CEKA"
250,250,250,250,0,"2007-05-15","CEKA"
250,250,250,250,4,"2007-05-16","CEKA"
250,250,250,250,41000,"2007-05-21","CEKA"
250,250,250,250,6,"2007-05-22","CEKA"
250,250,250,250,6,"2007-05-23","CEKA"
250,260,250,250,108000,"2007-05-24","CEKA"
250,250,250,250,2,"2007-05-25","CEKA"
260,260,260,260,20000,"2007-05-28","CEKA"
265,265,260,265,48000,"2007-05-29","CEKA"
265,265,265,265,4,"2007-05-30","CEKA"
275,290,275,290,1631000,"2007-05-31","CEKA"
290,290,290,290,4,"2007-06-04","CEKA"
290,290,290,290,4,"2007-06-05","CEKA"
290,290,290,290,4,"2007-06-06","CEKA"
290,290,290,290,4,"2007-06-07","CEKA"
290,290,290,290,4,"2007-06-08","CEKA"
290,290,290,290,4,"2007-06-11","CEKA"
290,290,290,290,4,"2007-06-12","CEKA"
255,255,255,255,10000,"2007-06-13","CEKA"
240,240,240,240,10000,"2007-06-14","CEKA"
240,240,240,240,4,"2007-06-15","CEKA"
240,240,240,240,4,"2007-06-18","CEKA"
245,245,245,245,50000,"2007-06-19","CEKA"
280,290,280,280,139000,"2007-06-20","CEKA"
285,285,285,285,2e+05,"2007-06-21","CEKA"
300,370,300,330,3780000,"2007-06-22","CEKA"
325,360,325,325,1499000,"2007-06-25","CEKA"
330,330,275,285,81000,"2007-06-26","CEKA"
285,320,285,320,71000,"2007-06-27","CEKA"
315,315,270,270,444000,"2007-06-28","CEKA"
270,270,270,270,30000,"2007-06-29","CEKA"
270,270,270,270,30000,"2007-07-02","CEKA"
280,285,280,280,51000,"2007-07-03","CEKA"
280,285,280,280,20000,"2007-07-04","CEKA"
280,280,280,280,0,"2007-07-05","CEKA"
280,280,280,280,0,"2007-07-06","CEKA"
315,315,315,315,1000,"2007-07-09","CEKA"
280,300,280,300,50000,"2007-07-10","CEKA"
290,290,290,290,19000,"2007-07-11","CEKA"
280,295,280,280,201000,"2007-07-12","CEKA"
260,270,260,260,32000,"2007-07-13","CEKA"
260,260,260,260,4,"2007-07-16","CEKA"
260,260,260,260,4,"2007-07-17","CEKA"
295,320,295,295,1031000,"2007-07-18","CEKA"
295,320,295,310,373000,"2007-07-19","CEKA"
350,380,335,370,3451000,"2007-07-20","CEKA"
390,405,370,370,977000,"2007-07-23","CEKA"
355,365,355,365,246000,"2007-07-24","CEKA"
375,375,360,370,311000,"2007-07-25","CEKA"
370,370,350,355,681000,"2007-07-26","CEKA"
335,335,335,335,40000,"2007-07-27","CEKA"
390,390,340,340,226000,"2007-07-30","CEKA"
340,380,340,370,8e+05,"2007-07-31","CEKA"
370,385,360,370,2239000,"2007-08-01","CEKA"
365,385,365,365,1233000,"2007-08-02","CEKA"
375,375,365,375,25000,"2007-08-03","CEKA"
370,375,360,370,6,"2007-08-06","CEKA"
355,360,355,355,128000,"2007-08-07","CEKA"
370,370,365,370,9000,"2007-08-08","CEKA"
355,355,355,355,95000,"2007-08-09","CEKA"
350,350,340,345,160000,"2007-08-10","CEKA"
345,345,325,345,20000,"2007-08-13","CEKA"
345,345,345,345,0,"2007-08-14","CEKA"
305,330,300,305,170000,"2007-08-15","CEKA"
305,305,305,305,0,"2007-08-16","CEKA"
335,335,335,335,1000,"2007-08-20","CEKA"
340,345,335,340,30000,"2007-08-21","CEKA"
350,350,335,350,128000,"2007-08-22","CEKA"
350,360,350,350,74000,"2007-08-23","CEKA"
350,350,350,350,6,"2007-08-24","CEKA"
350,350,350,350,194000,"2007-08-27","CEKA"
360,360,350,360,50000,"2007-08-28","CEKA"
340,360,340,360,17000,"2007-08-29","CEKA"
360,360,360,360,6,"2007-08-30","CEKA"
340,340,340,340,20000,"2007-08-31","CEKA"
340,340,335,340,50000,"2007-09-03","CEKA"
350,355,350,350,156000,"2007-09-04","CEKA"
350,350,350,350,58000,"2007-09-05","CEKA"
350,350,350,350,6,"2007-09-06","CEKA"
350,350,350,350,6,"2007-09-07","CEKA"
300,350,300,350,21000,"2007-09-10","CEKA"
350,350,350,350,17000,"2007-09-11","CEKA"
350,355,350,350,22000,"2007-09-12","CEKA"
350,350,350,350,6,"2007-09-13","CEKA"
340,340,340,340,20000,"2007-09-14","CEKA"
340,340,340,340,2,"2007-09-17","CEKA"
340,340,340,340,0,"2007-09-18","CEKA"
340,365,340,365,280000,"2007-09-19","CEKA"
365,365,335,350,435000,"2007-09-20","CEKA"
350,350,350,350,6,"2007-09-21","CEKA"
350,350,350,350,0,"2007-09-24","CEKA"
350,350,350,350,6,"2007-09-25","CEKA"
350,350,350,350,0,"2007-09-26","CEKA"
350,350,350,350,6,"2007-09-27","CEKA"
350,350,350,350,6,"2007-09-28","CEKA"
350,350,350,350,0,"2007-10-01","CEKA"
350,360,350,355,190000,"2007-10-02","CEKA"
355,355,355,355,6,"2007-10-03","CEKA"
365,365,360,365,120000,"2007-10-04","CEKA"
365,365,365,365,60000,"2007-10-05","CEKA"
375,375,375,375,50000,"2007-10-08","CEKA"
375,375,375,375,4,"2007-10-09","CEKA"
375,375,355,355,116000,"2007-10-10","CEKA"
350,350,350,350,170000,"2007-10-11","CEKA"
380,380,380,380,5000,"2007-10-17","CEKA"
350,365,350,350,65000,"2007-10-18","CEKA"
340,340,340,340,59000,"2007-10-19","CEKA"
340,340,340,340,0,"2007-10-22","CEKA"
360,370,340,360,135000,"2007-10-23","CEKA"
340,340,340,340,25000,"2007-10-24","CEKA"
380,380,340,355,60000,"2007-10-25","CEKA"
360,365,355,360,48000,"2007-10-26","CEKA"
350,350,350,350,22000,"2007-10-29","CEKA"
370,370,350,350,15000,"2007-10-30","CEKA"
350,350,350,350,0,"2007-10-31","CEKA"
350,350,350,350,12000,"2007-11-01","CEKA"
365,365,365,365,10000,"2007-11-02","CEKA"
370,375,350,350,94000,"2007-11-05","CEKA"
355,355,345,355,41000,"2007-11-06","CEKA"
345,345,345,345,25000,"2007-11-07","CEKA"
340,340,340,340,19000,"2007-11-08","CEKA"
340,340,340,340,2,"2007-11-09","CEKA"
340,340,340,340,30000,"2007-11-12","CEKA"
355,355,335,335,60000,"2007-11-13","CEKA"
340,355,340,340,285000,"2007-11-14","CEKA"
350,350,350,350,2000,"2007-11-15","CEKA"
350,350,350,350,0,"2007-11-16","CEKA"
350,365,340,340,126000,"2007-11-19","CEKA"
370,375,345,350,264000,"2007-11-20","CEKA"
355,375,350,350,395000,"2007-11-21","CEKA"
365,365,360,365,78000,"2007-11-22","CEKA"
365,365,365,365,6,"2007-11-23","CEKA"
365,365,365,365,80000,"2007-11-26","CEKA"
370,370,370,370,10000,"2007-11-27","CEKA"
375,395,375,395,62000,"2007-11-28","CEKA"
380,380,380,380,202000,"2007-11-29","CEKA"
380,380,380,380,430000,"2007-11-30","CEKA"
380,380,380,380,50000,"2007-12-03","CEKA"
380,385,380,380,2e+05,"2007-12-04","CEKA"
380,380,380,380,80000,"2007-12-05","CEKA"
385,385,380,385,321000,"2007-12-06","CEKA"
380,380,375,380,310000,"2007-12-07","CEKA"
380,380,380,380,0,"2007-12-10","CEKA"
380,380,380,380,6,"2007-12-11","CEKA"
370,375,370,370,330000,"2007-12-12","CEKA"
370,370,370,370,4,"2007-12-13","CEKA"
370,370,370,370,1e+05,"2007-12-14","CEKA"
370,370,370,370,40000,"2007-12-17","CEKA"
370,370,370,370,0,"2007-12-18","CEKA"
350,360,340,350,40000,"2007-12-19","CEKA"
350,350,350,350,0,"2007-12-26","CEKA"
400,400,400,400,2000,"2007-12-27","CEKA"
400,400,400,400,4,"2007-12-28","CEKA"
400,400,400,400,0,"2007-12-31","CEKA"
400,400,400,400,4,"2008-01-02","CEKA"
405,405,395,405,123000,"2008-01-03","CEKA"
410,425,410,410,8000,"2008-01-04","CEKA"
405,410,405,405,108000,"2008-01-07","CEKA"
400,400,400,400,250000,"2008-01-08","CEKA"
400,400,400,400,24000,"2008-01-09","CEKA"
400,410,400,400,365000,"2008-01-14","CEKA"
405,405,400,405,70000,"2008-01-15","CEKA"
420,420,405,420,1531000,"2008-01-16","CEKA"
420,420,420,420,19000,"2008-01-17","CEKA"
420,420,420,420,20000,"2008-01-18","CEKA"
420,420,420,420,4,"2008-01-21","CEKA"
345,345,345,345,1000,"2008-01-22","CEKA"
415,415,335,375,3000,"2008-01-23","CEKA"
375,375,375,375,0,"2008-01-24","CEKA"
375,375,375,375,0,"2008-01-25","CEKA"
375,375,375,375,150000,"2008-01-28","CEKA"
375,375,375,375,0,"2008-01-29","CEKA"
375,375,375,375,4,"2008-01-30","CEKA"
375,375,375,375,0,"2008-01-31","CEKA"
375,375,375,375,0,"2008-02-01","CEKA"
375,375,375,375,0,"2008-02-04","CEKA"
375,375,375,375,0,"2008-02-05","CEKA"
375,375,375,375,20000,"2008-02-06","CEKA"
375,375,375,375,0,"2008-02-11","CEKA"
375,375,375,375,0,"2008-02-12","CEKA"
350,350,340,350,85000,"2008-02-13","CEKA"
360,360,345,360,15000,"2008-02-14","CEKA"
350,350,350,350,1000,"2008-02-15","CEKA"
385,450,385,420,44000,"2008-02-18","CEKA"
420,420,405,420,6000,"2008-02-19","CEKA"
405,410,405,405,80000,"2008-02-20","CEKA"
415,415,400,415,62000,"2008-02-21","CEKA"
440,440,420,440,119000,"2008-02-22","CEKA"
450,450,420,420,144000,"2008-02-25","CEKA"
425,425,425,425,10000,"2008-02-26","CEKA"
425,425,425,425,26000,"2008-02-27","CEKA"
420,420,420,420,20000,"2008-02-28","CEKA"
415,415,415,415,40000,"2008-02-29","CEKA"
400,400,400,400,30000,"2008-03-03","CEKA"
410,410,400,410,110000,"2008-03-04","CEKA"
410,410,410,410,2,"2008-03-05","CEKA"
425,425,425,425,50000,"2008-03-06","CEKA"
425,425,425,425,0,"2008-03-10","CEKA"
425,425,425,425,0,"2008-03-11","CEKA"
425,425,425,425,4,"2008-03-12","CEKA"
400,400,400,400,130000,"2008-03-13","CEKA"
375,375,375,375,40000,"2008-03-14","CEKA"
400,400,400,400,50000,"2008-03-17","CEKA"
400,400,400,400,4,"2008-03-18","CEKA"
400,400,400,400,0,"2008-03-19","CEKA"
400,400,400,400,0,"2008-03-24","CEKA"
400,400,400,400,2,"2008-03-25","CEKA"
450,450,425,425,22000,"2008-03-26","CEKA"
425,425,425,425,4,"2008-03-27","CEKA"
445,445,445,445,2000,"2008-03-28","CEKA"
445,445,445,445,4,"2008-03-31","CEKA"
445,445,445,445,4,"2008-04-01","CEKA"
445,445,445,445,4,"2008-04-02","CEKA"
445,445,445,445,6,"2008-04-03","CEKA"
445,445,445,445,0,"2008-04-04","CEKA"
445,445,445,445,0,"2008-04-07","CEKA"
445,445,445,445,4,"2008-04-08","CEKA"
410,425,410,410,1e+05,"2008-04-09","CEKA"
410,410,410,410,0,"2008-04-10","CEKA"
400,400,400,400,2000,"2008-04-11","CEKA"
425,425,425,425,10000,"2008-04-14","CEKA"
425,425,425,425,6,"2008-04-15","CEKA"
445,450,445,445,30000,"2008-04-16","CEKA"
445,445,445,445,4,"2008-04-17","CEKA"
445,445,445,445,4,"2008-04-18","CEKA"
400,400,400,400,110000,"2008-04-21","CEKA"
400,400,400,400,4,"2008-04-22","CEKA"
400,400,400,400,85000,"2008-04-23","CEKA"
380,380,380,380,7000,"2008-04-24","CEKA"
380,380,380,380,0,"2008-04-25","CEKA"
420,420,420,420,20000,"2008-04-28","CEKA"
420,420,420,420,0,"2008-04-29","CEKA"
420,420,420,420,0,"2008-04-30","CEKA"
425,495,425,495,1066000,"2008-05-05","CEKA"
495,495,495,495,0,"2008-05-06","CEKA"
495,495,475,475,20000,"2008-05-07","CEKA"
525,525,525,525,3000,"2008-05-08","CEKA"
475,475,475,475,22000,"2008-05-09","CEKA"
480,535,475,535,65000,"2008-05-12","CEKA"
525,660,525,655,1883000,"2008-05-13","CEKA"
690,720,675,720,446000,"2008-05-14","CEKA"
750,765,705,730,434000,"2008-05-15","CEKA"
750,750,710,720,62000,"2008-05-16","CEKA"
710,710,710,710,0,"2008-05-21","CEKA"
710,710,710,710,30000,"2008-05-22","CEKA"
675,675,675,675,10000,"2008-05-23","CEKA"
675,675,675,675,0,"2008-05-26","CEKA"
660,685,625,675,118000,"2008-05-27","CEKA"
625,670,625,670,106000,"2008-05-28","CEKA"
670,670,670,670,0,"2008-05-29","CEKA"
675,675,625,675,17000,"2008-05-30","CEKA"
670,675,655,655,88000,"2008-06-02","CEKA"
670,670,595,670,22000,"2008-06-03","CEKA"
670,670,670,670,4,"2008-06-04","CEKA"
670,670,670,670,4,"2008-06-05","CEKA"
665,665,665,665,10000,"2008-06-06","CEKA"
700,705,650,650,87000,"2008-06-09","CEKA"
675,675,675,675,1000,"2008-06-10","CEKA"
685,690,685,685,202000,"2008-06-11","CEKA"
685,685,685,685,4,"2008-06-12","CEKA"
690,690,650,685,6,"2008-06-13","CEKA"
685,690,655,685,51000,"2008-06-16","CEKA"
690,765,685,750,765000,"2008-06-17","CEKA"
765,800,725,765,389000,"2008-06-18","CEKA"
755,815,750,755,320000,"2008-06-19","CEKA"
765,795,755,765,329000,"2008-06-20","CEKA"
800,860,800,860,104000,"2008-06-23","CEKA"
875,1000,875,925,505000,"2008-06-24","CEKA"
950,950,900,950,58000,"2008-06-25","CEKA"
1000,1000,965,1000,215000,"2008-06-26","CEKA"
962.5,1000,925,962.5,214000,"2008-06-27","CEKA"
950,950,905,950,86000,"2008-06-30","CEKA"
940,960,930,940,9000,"2008-07-01","CEKA"
870,880,870,870,49000,"2008-07-02","CEKA"
850,850,850,850,26000,"2008-07-03","CEKA"
850,850,850,850,2,"2008-07-04","CEKA"
820,850,810,820,36000,"2008-07-07","CEKA"
800,815,800,800,18000,"2008-07-08","CEKA"
800,800,800,800,13000,"2008-07-09","CEKA"
750,800,750,750,13000,"2008-07-10","CEKA"
800,800,775,800,18000,"2008-07-11","CEKA"
775,800,775,775,7000,"2008-07-14","CEKA"
705,705,705,705,5000,"2008-07-15","CEKA"
725,725,725,725,2000,"2008-07-16","CEKA"
725,725,725,725,4,"2008-07-17","CEKA"
725,725,725,725,0,"2008-07-18","CEKA"
850,850,850,850,1000,"2008-07-21","CEKA"
850,850,850,850,0,"2008-07-22","CEKA"
850,850,850,850,0,"2008-07-23","CEKA"
750,750,750,750,5000,"2008-07-24","CEKA"
750,750,750,750,0,"2008-07-25","CEKA"
750,750,750,750,4,"2008-07-28","CEKA"
750,750,750,750,4,"2008-07-29","CEKA"
675,675,675,675,20000,"2008-07-31","CEKA"
675,675,675,675,6,"2008-08-01","CEKA"
675,675,675,675,6,"2008-08-04","CEKA"
650,650,650,650,5000,"2008-08-05","CEKA"
650,650,650,650,0,"2008-08-06","CEKA"
650,650,650,650,0,"2008-08-07","CEKA"
650,650,650,650,4,"2008-08-08","CEKA"
650,650,650,650,4,"2008-08-11","CEKA"
650,650,650,650,0,"2008-08-12","CEKA"
650,650,650,650,0,"2008-08-13","CEKA"
650,650,650,650,4,"2008-08-14","CEKA"
650,650,650,650,0,"2008-08-15","CEKA"
650,650,650,650,0,"2008-08-19","CEKA"
550,600,500,600,10000,"2008-08-20","CEKA"
650,700,650,700,71000,"2008-08-21","CEKA"
700,700,700,700,4,"2008-08-22","CEKA"
700,700,700,700,4,"2008-08-25","CEKA"
700,700,700,700,4,"2008-08-26","CEKA"
700,700,700,700,4,"2008-08-27","CEKA"
700,700,700,700,4,"2008-08-28","CEKA"
600,600,600,600,103000,"2008-08-29","CEKA"
625,630,625,625,181000,"2008-09-01","CEKA"
600,605,600,600,24000,"2008-09-02","CEKA"
625,625,610,625,146000,"2008-09-03","CEKA"
625,625,625,625,4,"2008-09-04","CEKA"
625,625,600,625,105000,"2008-09-05","CEKA"
600,625,600,600,1e+05,"2008-09-08","CEKA"
600,605,600,600,55000,"2008-09-09","CEKA"
600,600,550,550,283000,"2008-09-10","CEKA"
670,670,670,670,1000,"2008-09-11","CEKA"
670,670,670,670,4,"2008-09-12","CEKA"
550,555,550,550,302000,"2008-09-15","CEKA"
500,500,500,500,3e+05,"2008-09-16","CEKA"
500,500,500,500,135000,"2008-09-17","CEKA"
475,475,475,475,150000,"2008-09-18","CEKA"
475,475,475,475,2,"2008-09-19","CEKA"
475,475,475,475,4,"2008-09-22","CEKA"
475,475,475,475,4,"2008-09-23","CEKA"
475,475,475,475,0,"2008-09-24","CEKA"
475,475,475,475,4,"2008-09-25","CEKA"
610,610,610,610,1000,"2008-09-26","CEKA"
610,610,610,610,0,"2008-10-06","CEKA"
610,610,610,610,4,"2008-10-07","CEKA"
610,610,610,610,4,"2008-10-08","CEKA"
610,610,610,610,0,"2008-10-09","CEKA"
610,610,610,610,0,"2008-10-10","CEKA"
610,610,610,610,0,"2008-10-13","CEKA"
575,575,570,575,115000,"2008-10-14","CEKA"
550,560,550,550,295000,"2008-10-15","CEKA"
550,550,550,550,4,"2008-10-16","CEKA"
500,500,500,500,15000,"2008-10-17","CEKA"
495,495,450,450,248000,"2008-10-20","CEKA"
405,425,405,405,153000,"2008-10-21","CEKA"
400,400,400,400,51000,"2008-10-22","CEKA"
400,400,400,400,120000,"2008-10-23","CEKA"
400,400,375,375,51000,"2008-10-24","CEKA"
375,375,340,340,151000,"2008-10-27","CEKA"
325,340,315,325,241000,"2008-10-28","CEKA"
325,325,325,325,0,"2008-10-29","CEKA"
350,350,340,350,31000,"2008-10-30","CEKA"
350,350,350,350,2,"2008-10-31","CEKA"
380,420,375,420,80000,"2008-11-03","CEKA"
420,420,420,420,4,"2008-11-04","CEKA"
420,420,420,420,20000,"2008-11-05","CEKA"
400,400,400,400,20000,"2008-11-06","CEKA"
400,400,400,400,4,"2008-11-07","CEKA"
400,400,400,400,2,"2008-11-10","CEKA"
410,410,410,410,20000,"2008-11-11","CEKA"
490,490,490,490,1000,"2008-11-12","CEKA"
490,490,490,490,0,"2008-11-13","CEKA"
490,490,490,490,6,"2008-11-14","CEKA"
490,490,490,490,0,"2008-11-17","CEKA"
490,490,490,490,6,"2008-11-18","CEKA"
490,490,490,490,6,"2008-11-19","CEKA"
490,490,490,490,6,"2008-11-20","CEKA"
490,490,490,490,6,"2008-11-21","CEKA"
445,445,445,445,95000,"2008-11-24","CEKA"
445,445,445,445,0,"2008-11-25","CEKA"
445,445,445,445,0,"2008-11-26","CEKA"
445,445,445,445,0,"2008-11-27","CEKA"
445,445,445,445,0,"2008-11-28","CEKA"
445,445,445,445,0,"2008-12-01","CEKA"
445,445,445,445,0,"2008-12-02","CEKA"
405,405,405,405,20000,"2008-12-03","CEKA"
405,405,405,405,0,"2008-12-04","CEKA"
405,405,405,405,0,"2008-12-05","CEKA"
405,405,405,405,0,"2008-12-09","CEKA"
365,365,365,365,2e+05,"2008-12-10","CEKA"
365,365,365,365,5000,"2008-12-11","CEKA"
365,365,365,365,6,"2008-12-12","CEKA"
365,365,365,365,1e+05,"2008-12-15","CEKA"
365,365,365,365,0,"2008-12-16","CEKA"
365,365,365,365,6,"2008-12-17","CEKA"
365,365,365,365,0,"2008-12-18","CEKA"
365,365,365,365,4,"2008-12-19","CEKA"
365,365,365,365,6,"2008-12-22","CEKA"
350,350,350,350,50000,"2008-12-23","CEKA"
350,350,350,350,0,"2008-12-24","CEKA"
350,350,350,350,4,"2008-12-30","CEKA"
350,350,350,350,0,"2008-12-31","CEKA"
350,365,350,350,56000,"2009-01-05","CEKA"
350,350,350,350,1e+05,"2009-01-06","CEKA"
350,350,350,350,79000,"2009-01-07","CEKA"
350,350,350,350,2,"2009-01-08","CEKA"
350,350,350,350,6,"2009-01-09","CEKA"
350,350,350,350,0,"2009-01-12","CEKA"
350,350,350,350,0,"2009-01-13","CEKA"
350,350,350,350,0,"2009-01-14","CEKA"
350,350,350,350,0,"2009-01-15","CEKA"
350,350,350,350,0,"2009-01-16","CEKA"
350,350,350,350,0,"2009-01-19","CEKA"
350,350,350,350,0,"2009-01-20","CEKA"
350,350,350,350,0,"2009-01-21","CEKA"
350,350,350,350,0,"2009-01-22","CEKA"
335,335,335,335,20000,"2009-01-23","CEKA"
335,335,335,335,4,"2009-01-27","CEKA"
365,375,350,365,581000,"2009-01-28","CEKA"
350,350,350,350,160000,"2009-01-29","CEKA"
350,350,350,350,0,"2009-01-30","CEKA"
365,365,365,365,1e+05,"2009-02-02","CEKA"
365,365,365,365,6,"2009-02-03","CEKA"
350,350,350,350,32000,"2009-02-04","CEKA"
350,350,350,350,25000,"2009-02-05","CEKA"
350,350,350,350,4,"2009-02-06","CEKA"
350,350,350,350,4,"2009-02-09","CEKA"
350,350,350,350,4,"2009-02-10","CEKA"
350,350,350,350,0,"2009-02-11","CEKA"
350,350,350,350,0,"2009-02-12","CEKA"
350,350,350,350,0,"2009-02-13","CEKA"
350,350,350,350,0,"2009-02-16","CEKA"
350,350,350,350,4,"2009-02-17","CEKA"
350,350,350,350,0,"2009-02-18","CEKA"
350,350,350,350,0,"2009-02-19","CEKA"
350,350,350,350,0,"2009-02-20","CEKA"
350,350,350,350,0,"2009-02-23","CEKA"
375,375,375,375,5000,"2009-02-24","CEKA"
375,375,375,375,0,"2009-02-25","CEKA"
375,375,375,375,4,"2009-02-26","CEKA"
380,400,380,400,39000,"2009-02-27","CEKA"
400,400,400,400,23000,"2009-03-02","CEKA"
400,400,400,400,4,"2009-03-03","CEKA"
400,400,400,400,4,"2009-03-04","CEKA"
400,400,400,400,15000,"2009-03-05","CEKA"
400,400,400,400,4,"2009-03-06","CEKA"
400,400,400,400,4,"2009-03-10","CEKA"
400,400,400,400,0,"2009-03-11","CEKA"
400,400,400,400,0,"2009-03-12","CEKA"
400,400,400,400,0,"2009-03-13","CEKA"
400,400,400,400,0,"2009-03-16","CEKA"
400,400,400,400,0,"2009-03-17","CEKA"
400,400,400,400,0,"2009-03-18","CEKA"
400,400,400,400,0,"2009-03-19","CEKA"
350,350,350,350,25000,"2009-03-20","CEKA"
350,350,350,350,0,"2009-03-23","CEKA"
390,390,390,390,1e+05,"2009-03-24","CEKA"
380,390,380,380,30000,"2009-03-25","CEKA"
375,390,375,375,304000,"2009-03-27","CEKA"
375,375,375,375,10000,"2009-03-30","CEKA"
375,375,375,375,0,"2009-03-31","CEKA"
375,375,375,375,0,"2009-04-01","CEKA"
390,390,390,390,15000,"2009-04-02","CEKA"
390,390,390,390,6,"2009-04-03","CEKA"
390,390,390,390,0,"2009-04-06","CEKA"
385,385,350,350,30000,"2009-04-07","CEKA"
350,350,350,350,2,"2009-04-08","CEKA"
350,350,350,350,0,"2009-04-09","CEKA"
350,350,350,350,2,"2009-04-13","CEKA"
350,350,350,350,4,"2009-04-14","CEKA"
350,350,350,350,4,"2009-04-15","CEKA"
360,360,360,360,10000,"2009-04-16","CEKA"
360,360,360,360,0,"2009-04-17","CEKA"
355,355,355,355,1000,"2009-04-20","CEKA"
355,355,355,355,10000,"2009-04-22","CEKA"
355,355,355,355,2,"2009-04-23","CEKA"
355,355,355,355,65000,"2009-04-24","CEKA"
355,355,355,355,2,"2009-04-27","CEKA"
355,355,355,355,2,"2009-04-28","CEKA"
355,355,355,355,2,"2009-04-29","CEKA"
355,355,355,355,2,"2009-04-30","CEKA"
355,355,355,355,50000,"2009-05-01","CEKA"
400,400,400,400,50000,"2009-05-04","CEKA"
450,495,450,495,120000,"2009-05-05","CEKA"
400,445,390,445,55000,"2009-05-06","CEKA"
410,410,410,410,37000,"2009-05-07","CEKA"
430,475,425,430,46000,"2009-05-08","CEKA"
430,430,430,430,2,"2009-05-11","CEKA"
430,430,430,430,4,"2009-05-12","CEKA"
450,450,425,425,7000,"2009-05-13","CEKA"
450,450,450,450,3000,"2009-05-14","CEKA"
450,450,450,450,4,"2009-05-15","CEKA"
495,495,475,495,15000,"2009-05-18","CEKA"
495,495,495,495,4,"2009-05-19","CEKA"
495,495,495,495,6,"2009-05-20","CEKA"
495,495,495,495,0,"2009-05-21","CEKA"
495,495,495,495,4,"2009-05-22","CEKA"
495,495,495,495,6,"2009-05-25","CEKA"
495,495,495,495,4,"2009-05-26","CEKA"
495,495,495,495,0,"2009-05-27","CEKA"
495,495,475,495,190000,"2009-05-28","CEKA"
495,495,495,495,6,"2009-05-29","CEKA"
500,500,460,465,278000,"2009-06-01","CEKA"
465,465,465,465,2,"2009-06-02","CEKA"
465,465,465,465,0,"2009-06-03","CEKA"
465,465,465,465,2,"2009-06-04","CEKA"
465,465,465,465,0,"2009-06-05","CEKA"
465,465,465,465,0,"2009-06-08","CEKA"
465,465,465,465,2,"2009-06-09","CEKA"
465,465,465,465,20000,"2009-06-10","CEKA"
495,495,465,495,27000,"2009-06-11","CEKA"
465,465,465,465,25000,"2009-06-12","CEKA"
465,465,465,465,1e+05,"2009-06-15","CEKA"
465,465,465,465,2,"2009-06-16","CEKA"
500,500,500,500,5000,"2009-06-17","CEKA"
515,515,515,515,1000,"2009-06-18","CEKA"
515,515,515,515,4,"2009-06-19","CEKA"
515,515,515,515,6,"2009-06-22","CEKA"
515,515,515,515,0,"2009-06-23","CEKA"
515,515,515,515,4,"2009-06-24","CEKA"
515,515,515,515,0,"2009-06-25","CEKA"
515,515,515,515,4,"2009-06-26","CEKA"
515,515,515,515,0,"2009-06-29","CEKA"
515,515,515,515,11000,"2009-06-30","CEKA"
515,515,515,515,1e+05,"2009-07-01","CEKA"
450,500,450,500,21000,"2009-07-02","CEKA"
500,500,500,500,94000,"2009-07-03","CEKA"
500,500,455,455,130000,"2009-07-06","CEKA"
500,500,500,500,1000,"2009-07-07","CEKA"
500,500,500,500,0,"2009-07-08","CEKA"
500,500,500,500,4,"2009-07-09","CEKA"
500,500,500,500,0,"2009-07-10","CEKA"
550,625,550,625,3000,"2009-07-13","CEKA"
700,725,675,700,3000,"2009-07-14","CEKA"
700,700,700,700,0,"2009-07-15","CEKA"
700,700,700,700,0,"2009-07-16","CEKA"
720,800,700,720,14000,"2009-07-17","CEKA"
720,720,720,720,0,"2009-07-20","CEKA"
720,795,625,625,10000,"2009-07-21","CEKA"
675,675,675,675,1000,"2009-07-22","CEKA"
625,675,620,675,38000,"2009-07-23","CEKA"
675,675,675,675,2000,"2009-07-24","CEKA"
675,675,675,675,4,"2009-07-27","CEKA"
675,675,675,675,4,"2009-07-28","CEKA"
675,675,675,675,4,"2009-07-29","CEKA"
675,675,675,675,4,"2009-07-30","CEKA"
695,695,675,695,11000,"2009-07-31","CEKA"
695,695,695,695,4,"2009-08-03","CEKA"
695,745,690,745,19000,"2009-08-04","CEKA"
695,745,695,695,13000,"2009-08-05","CEKA"
695,695,695,695,2000,"2009-08-06","CEKA"
650,695,650,695,11000,"2009-08-07","CEKA"
695,695,695,695,4,"2009-08-10","CEKA"
650,695,650,695,16000,"2009-08-11","CEKA"
745,745,650,690,14000,"2009-08-12","CEKA"
650,700,650,650,56000,"2009-08-13","CEKA"
650,650,650,650,0,"2009-08-14","CEKA"
650,650,650,650,0,"2009-08-18","CEKA"
625,625,625,625,55000,"2009-08-19","CEKA"
670,670,600,600,34000,"2009-08-20","CEKA"
650,695,650,695,2000,"2009-08-21","CEKA"
695,695,695,695,0,"2009-08-24","CEKA"
695,695,695,695,0,"2009-08-25","CEKA"
695,695,695,695,4,"2009-08-26","CEKA"
695,720,650,695,4000,"2009-08-27","CEKA"
695,695,695,695,0,"2009-08-28","CEKA"
695,695,695,695,4,"2009-08-31","CEKA"
695,695,695,695,4,"2009-09-01","CEKA"
695,695,695,695,4,"2009-09-02","CEKA"
695,695,695,695,4,"2009-09-03","CEKA"
720,720,720,720,5000,"2009-09-04","CEKA"
720,720,720,720,4,"2009-09-07","CEKA"
720,720,720,720,4,"2009-09-08","CEKA"
720,720,720,720,4,"2009-09-09","CEKA"
720,720,720,720,4,"2009-09-10","CEKA"
720,720,720,720,4,"2009-09-11","CEKA"
720,720,720,720,4,"2009-09-14","CEKA"
720,720,720,720,4,"2009-09-15","CEKA"
720,720,720,720,4,"2009-09-16","CEKA"
720,720,720,720,4,"2009-09-17","CEKA"
720,720,720,720,4,"2009-09-24","CEKA"
745,745,745,745,1000,"2009-09-25","CEKA"
745,745,745,745,6,"2009-09-28","CEKA"
745,745,745,745,0,"2009-09-29","CEKA"
745,745,745,745,0,"2009-09-30","CEKA"
745,745,745,745,0,"2009-10-01","CEKA"
600,600,600,600,20000,"2009-10-02","CEKA"
600,600,600,600,2000,"2009-10-05","CEKA"
600,600,600,600,0,"2009-10-06","CEKA"
600,600,600,600,0,"2009-10-07","CEKA"
600,600,600,600,47000,"2009-10-08","CEKA"
600,600,600,600,4,"2009-10-09","CEKA"
550,550,550,550,21000,"2009-10-12","CEKA"
550,550,550,550,0,"2009-10-13","CEKA"
550,550,550,550,1000,"2009-10-14","CEKA"
550,550,550,550,0,"2009-10-15","CEKA"
600,650,600,650,2000,"2009-10-16","CEKA"
650,650,650,650,4,"2009-10-19","CEKA"
700,700,700,700,1000,"2009-10-20","CEKA"
720,720,720,720,1000,"2009-10-21","CEKA"
745,745,740,745,3000,"2009-10-22","CEKA"
745,745,745,745,4,"2009-10-23","CEKA"
745,745,745,745,0,"2009-10-26","CEKA"
745,745,745,745,0,"2009-10-27","CEKA"
745,745,745,745,0,"2009-10-28","CEKA"
745,745,745,745,0,"2009-10-29","CEKA"
745,745,745,745,0,"2009-10-30","CEKA"
745,745,745,745,0,"2009-11-02","CEKA"
745,745,745,745,0,"2009-11-03","CEKA"
745,745,745,745,0,"2009-11-04","CEKA"
745,745,745,745,0,"2009-11-05","CEKA"
745,745,745,745,0,"2009-11-06","CEKA"
745,745,745,745,0,"2009-11-09","CEKA"
745,745,745,745,0,"2009-11-10","CEKA"
745,745,745,745,0,"2009-11-11","CEKA"
745,745,745,745,0,"2009-11-12","CEKA"
745,745,745,745,0,"2009-11-13","CEKA"
745,745,745,745,0,"2009-11-16","CEKA"
745,745,745,745,0,"2009-11-17","CEKA"
745,745,745,745,0,"2009-11-18","CEKA"
745,745,745,745,0,"2009-11-19","CEKA"
745,745,745,745,0,"2009-11-20","CEKA"
745,745,745,745,0,"2009-11-23","CEKA"
745,745,745,745,0,"2009-11-24","CEKA"
745,745,745,745,0,"2009-11-25","CEKA"
745,745,745,745,0,"2009-11-26","CEKA"
745,745,745,745,0,"2009-11-30","CEKA"
745,745,745,745,0,"2009-12-01","CEKA"
700,700,700,700,50000,"2009-12-02","CEKA"
700,700,700,700,2000,"2009-12-03","CEKA"
700,700,700,700,0,"2009-12-04","CEKA"
700,700,700,700,0,"2009-12-07","CEKA"
650,650,650,650,20000,"2009-12-08","CEKA"
695,745,695,735,13000,"2009-12-09","CEKA"
725,725,725,725,11000,"2009-12-10","CEKA"
725,725,725,725,4,"2009-12-11","CEKA"
725,725,725,725,4,"2009-12-14","CEKA"
725,725,725,725,4,"2009-12-15","CEKA"
725,725,725,725,4,"2009-12-16","CEKA"
700,700,700,700,20000,"2009-12-17","CEKA"
745,745,745,745,1000,"2009-12-21","CEKA"
745,745,745,745,4,"2009-12-22","CEKA"
745,745,745,745,6,"2009-12-23","CEKA"
745,745,745,745,0,"2009-12-28","CEKA"
745,745,745,745,1000,"2009-12-29","CEKA"
745,745,745,745,4,"2009-12-30","CEKA"
745,745,745,745,4,"2010-01-04","CEKA"
745,745,745,745,4,"2010-01-05","CEKA"
745,745,745,745,4,"2010-01-06","CEKA"
700,740,700,740,3000,"2010-01-07","CEKA"
740,740,740,740,4,"2010-01-08","CEKA"
740,740,740,740,4,"2010-01-11","CEKA"
740,740,740,740,4,"2010-01-12","CEKA"
740,740,740,740,4,"2010-01-13","CEKA"
740,740,740,740,6,"2010-01-14","CEKA"
740,740,740,740,4,"2010-01-15","CEKA"
740,740,740,740,0,"2010-01-18","CEKA"
740,740,740,740,4,"2010-01-19","CEKA"
740,740,740,740,4,"2010-01-20","CEKA"
740,740,740,740,4,"2010-01-21","CEKA"
740,740,740,740,4,"2010-01-22","CEKA"
740,740,740,740,4,"2010-01-25","CEKA"
740,740,740,740,0,"2010-01-26","CEKA"
740,740,740,740,4,"2010-01-27","CEKA"
745,745,625,745,6,"2010-01-28","CEKA"
745,745,745,745,6000,"2010-01-29","CEKA"
745,745,745,745,6000,"2010-02-01","CEKA"
745,745,745,745,6000,"2010-02-02","CEKA"
745,745,745,745,6000,"2010-02-03","CEKA"
745,745,745,745,6000,"2010-02-04","CEKA"
745,745,745,745,6000,"2010-02-05","CEKA"
745,745,745,745,6000,"2010-02-08","CEKA"
745,745,745,745,6000,"2010-02-09","CEKA"
745,745,745,745,6000,"2010-02-10","CEKA"
745,745,745,745,6000,"2010-02-11","CEKA"
745,745,745,745,6000,"2010-02-12","CEKA"
745,745,745,745,6000,"2010-02-15","CEKA"
745,745,745,745,6000,"2010-02-16","CEKA"
745,745,745,745,6000,"2010-02-17","CEKA"
745,745,745,745,6000,"2010-02-18","CEKA"
745,745,745,745,6000,"2010-02-19","CEKA"
745,745,745,745,6000,"2010-02-22","CEKA"
745,745,745,745,6000,"2010-02-23","CEKA"
745,745,745,745,6000,"2010-02-24","CEKA"
745,745,745,745,6000,"2010-02-25","CEKA"
745,745,745,745,6000,"2010-03-01","CEKA"
745,745,745,745,6000,"2010-03-02","CEKA"
745,745,745,745,6000,"2010-03-03","CEKA"
745,745,745,745,6000,"2010-03-04","CEKA"
700,700,700,700,10000,"2010-03-05","CEKA"
700,745,700,700,11000,"2010-03-08","CEKA"
720,720,625,720,41000,"2010-03-09","CEKA"
720,720,720,720,41000,"2010-03-10","CEKA"
720,720,720,720,41000,"2010-03-11","CEKA"
720,720,625,720,99000,"2010-03-12","CEKA"
700,700,600,700,26000,"2010-03-15","CEKA"
600,745,600,600,83000,"2010-03-17","CEKA"
600,740,600,600,81000,"2010-03-18","CEKA"
600,600,600,600,81000,"2010-03-19","CEKA"
600,600,600,600,81000,"2010-03-22","CEKA"
600,600,600,600,81000,"2010-03-23","CEKA"
600,600,555,600,2000,"2010-03-24","CEKA"
600,600,600,600,39000,"2010-03-25","CEKA"
600,600,600,600,39000,"2010-03-26","CEKA"
600,600,600,600,39000,"2010-03-29","CEKA"
600,600,600,600,39000,"2010-03-30","CEKA"
600,600,600,600,39000,"2010-03-31","CEKA"
600,600,600,600,39000,"2010-04-01","CEKA"
550,550,550,550,10000,"2010-04-05","CEKA"
575,620,550,575,35000,"2010-04-06","CEKA"
620,620,620,620,1000,"2010-04-07","CEKA"
620,620,620,620,1000,"2010-04-08","CEKA"
620,620,620,620,1000,"2010-04-09","CEKA"
620,620,620,620,1000,"2010-04-12","CEKA"
620,620,620,620,1000,"2010-04-13","CEKA"
620,620,620,620,1000,"2010-04-14","CEKA"
620,620,620,620,1000,"2010-04-15","CEKA"
620,620,620,620,1000,"2010-04-16","CEKA"
620,620,620,620,1000,"2010-04-19","CEKA"
725,745,670,725,8000,"2010-04-20","CEKA"
725,725,725,725,8000,"2010-04-21","CEKA"
725,725,725,725,8000,"2010-04-22","CEKA"
725,725,725,725,8000,"2010-04-23","CEKA"
725,725,725,725,8000,"2010-04-26","CEKA"
725,725,725,725,8000,"2010-04-27","CEKA"
605,605,605,605,9000,"2010-04-28","CEKA"
715,740,600,715,7000,"2010-04-29","CEKA"
715,715,715,715,7000,"2010-04-30","CEKA"
715,715,715,715,7000,"2010-05-03","CEKA"
715,715,715,715,7000,"2010-05-04","CEKA"
715,715,715,715,7000,"2010-05-05","CEKA"
715,715,715,715,7000,"2010-05-06","CEKA"
715,715,715,715,7000,"2010-05-07","CEKA"
715,715,715,715,0,"2010-05-10","CEKA"
715,715,715,715,7000,"2010-05-11","CEKA"
715,715,715,715,7000,"2010-05-12","CEKA"
715,715,715,715,7000,"2010-05-14","CEKA"
715,715,715,715,7000,"2010-05-17","CEKA"
715,715,715,715,7000,"2010-05-18","CEKA"
600,685,540,600,25000,"2010-05-19","CEKA"
600,600,600,600,25000,"2010-05-20","CEKA"
600,600,595,600,10000,"2010-05-21","CEKA"
600,600,600,600,10000,"2010-05-24","CEKA"
600,600,600,600,10000,"2010-05-25","CEKA"
600,600,600,600,10000,"2010-05-26","CEKA"
600,600,600,600,10000,"2010-05-27","CEKA"
600,600,600,600,10000,"2010-05-31","CEKA"
600,600,600,600,10000,"2010-06-01","CEKA"
600,600,600,600,10000,"2010-06-02","CEKA"
600,600,600,600,10000,"2010-06-03","CEKA"
600,600,600,600,10000,"2010-06-04","CEKA"
600,600,600,600,10000,"2010-06-07","CEKA"
600,600,600,600,10000,"2010-06-08","CEKA"
600,600,600,600,10000,"2010-06-09","CEKA"
555,555,450,555,8000,"2010-06-10","CEKA"
560,595,500,560,13000,"2010-06-11","CEKA"
570,575,525,570,5000,"2010-06-14","CEKA"
560,560,510,560,21000,"2010-06-15","CEKA"
580,580,550,580,10000,"2010-06-16","CEKA"
580,580,580,580,10000,"2010-06-17","CEKA"
580,580,580,580,10000,"2010-06-18","CEKA"
580,580,580,580,10000,"2010-06-21","CEKA"
590,590,590,590,1000,"2010-06-22","CEKA"
590,590,590,590,1000,"2010-06-23","CEKA"
515,515,510,515,311000,"2010-06-24","CEKA"
510,520,510,510,46000,"2010-06-25","CEKA"
525,525,500,525,30000,"2010-06-28","CEKA"
530,550,530,530,19000,"2010-06-29","CEKA"
540,540,540,540,5000,"2010-06-30","CEKA"
540,540,540,540,5000,"2010-07-01","CEKA"
575,575,575,575,2000,"2010-07-02","CEKA"
575,575,575,575,2000,"2010-07-05","CEKA"
555,565,555,555,32000,"2010-07-06","CEKA"
525,550,525,525,42000,"2010-07-07","CEKA"
490,505,490,490,10000,"2010-07-08","CEKA"
490,490,490,490,10000,"2010-07-09","CEKA"
490,490,490,490,0,"2010-07-12","CEKA"
500,500,490,500,196000,"2010-07-13","CEKA"
500,500,500,500,3000,"2010-07-14","CEKA"
500,500,500,500,6000,"2010-07-15","CEKA"
500,500,500,500,6000,"2010-07-16","CEKA"
500,500,500,500,6000,"2010-07-19","CEKA"
480,480,480,480,1000,"2010-07-20","CEKA"
480,480,480,480,1000,"2010-07-21","CEKA"
480,480,480,480,1000,"2010-07-22","CEKA"
480,480,480,480,1000,"2010-07-23","CEKA"
480,480,480,480,1000,"2010-07-26","CEKA"
480,480,480,480,1000,"2010-07-27","CEKA"
450,450,450,450,2000,"2010-07-28","CEKA"
450,450,450,450,2000,"2010-07-29","CEKA"
450,450,450,450,2000,"2010-07-30","CEKA"
450,450,450,450,2000,"2010-08-02","CEKA"
450,450,450,450,3000,"2010-08-03","CEKA"
450,450,450,450,3000,"2010-08-04","CEKA"
450,450,450,450,3000,"2010-08-05","CEKA"
450,450,450,450,3000,"2010-08-06","CEKA"
450,450,450,450,3000,"2010-08-09","CEKA"
425,450,425,425,11000,"2010-08-10","CEKA"
425,425,425,425,11000,"2010-08-11","CEKA"
425,425,425,425,11000,"2010-08-12","CEKA"
425,425,425,425,11000,"2010-08-13","CEKA"
425,425,425,425,11000,"2010-08-16","CEKA"
425,425,425,425,11000,"2010-08-18","CEKA"
425,425,425,425,11000,"2010-08-19","CEKA"
425,425,425,425,11000,"2010-08-20","CEKA"
425,425,425,425,11000,"2010-08-23","CEKA"
425,425,425,425,11000,"2010-08-24","CEKA"
425,425,425,425,11000,"2010-08-25","CEKA"
425,425,425,425,11000,"2010-08-26","CEKA"
435,435,435,435,1000,"2010-08-27","CEKA"
435,435,435,435,1000,"2010-08-30","CEKA"
435,435,435,435,1000,"2010-08-31","CEKA"
495,495,495,495,1000,"2010-09-01","CEKA"
545,545,500,545,5000,"2010-09-02","CEKA"
580,580,580,580,1000,"2010-09-03","CEKA"
580,580,580,580,1000,"2010-09-06","CEKA"
550,550,550,550,40000,"2010-09-07","CEKA"
560,575,550,550,32000,"2010-09-15","CEKA"
550,550,550,550,9000,"2010-09-16","CEKA"
550,550,550,550,9000,"2010-09-17","CEKA"
550,550,550,550,9000,"2010-09-20","CEKA"
550,550,550,550,20000,"2010-09-21","CEKA"
550,550,550,550,20000,"2010-09-22","CEKA"
575,575,575,575,20000,"2010-09-23","CEKA"
575,575,575,575,20000,"2010-09-24","CEKA"
580,625,580,580,27000,"2010-09-27","CEKA"
580,580,580,580,27000,"2010-09-28","CEKA"
575,575,560,575,11000,"2010-09-29","CEKA"
560,560,560,560,25000,"2010-09-30","CEKA"
560,560,560,560,25000,"2010-10-01","CEKA"
580,580,575,580,81000,"2010-10-04","CEKA"
580,580,580,580,81000,"2010-10-05","CEKA"
580,580,580,580,81000,"2010-10-06","CEKA"
580,580,580,580,81000,"2010-10-07","CEKA"
580,580,580,580,81000,"2010-10-08","CEKA"
580,580,580,580,81000,"2010-10-11","CEKA"
625,625,625,625,4000,"2010-10-12","CEKA"
600,600,600,600,5000,"2010-10-13","CEKA"
600,600,600,600,6000,"2010-10-14","CEKA"
575,575,550,575,15000,"2010-10-15","CEKA"
600,600,600,600,6000,"2010-10-18","CEKA"
600,600,600,600,6000,"2010-10-19","CEKA"
600,600,600,600,6000,"2010-10-20","CEKA"
600,600,600,600,6000,"2010-10-21","CEKA"
740,740,650,740,4000,"2010-10-22","CEKA"
700,700,700,700,2000,"2010-10-25","CEKA"
600,600,600,600,5000,"2010-10-26","CEKA"
600,690,600,600,15000,"2010-10-27","CEKA"
600,600,600,600,15000,"2010-10-28","CEKA"
600,600,600,600,15000,"2010-10-29","CEKA"
600,600,600,600,15000,"2010-11-01","CEKA"
600,600,600,600,15000,"2010-11-02","CEKA"
600,600,600,600,15000,"2010-11-03","CEKA"
600,600,600,600,15000,"2010-11-04","CEKA"
600,600,600,600,15000,"2010-11-05","CEKA"
600,600,600,600,15000,"2010-11-08","CEKA"
600,600,600,600,15000,"2010-11-09","CEKA"
600,600,600,600,15000,"2010-11-10","CEKA"
600,600,600,600,15000,"2010-11-11","CEKA"
600,600,600,600,15000,"2010-11-12","CEKA"
600,600,600,600,15000,"2010-11-15","CEKA"
600,600,600,600,15000,"2010-11-16","CEKA"
600,600,600,600,15000,"2010-11-18","CEKA"
600,600,600,600,15000,"2010-11-19","CEKA"
600,600,600,600,15000,"2010-11-22","CEKA"
600,600,600,600,15000,"2010-11-23","CEKA"
600,600,600,600,15000,"2010-11-24","CEKA"
600,640,600,600,46000,"2010-11-25","CEKA"
500,550,495,500,16000,"2010-11-26","CEKA"
550,550,490,550,69000,"2010-11-29","CEKA"
550,550,550,550,69000,"2010-11-30","CEKA"
550,550,550,550,69000,"2010-12-01","CEKA"
550,550,550,550,69000,"2010-12-02","CEKA"
550,550,550,550,69000,"2010-12-03","CEKA"
550,550,550,550,69000,"2010-12-06","CEKA"
550,550,550,550,69000,"2010-12-08","CEKA"
550,550,550,550,69000,"2010-12-09","CEKA"
550,550,550,550,69000,"2010-12-10","CEKA"
550,550,550,550,32000,"2010-12-13","CEKA"
550,550,550,550,32000,"2010-12-14","CEKA"
550,550,550,550,32000,"2010-12-15","CEKA"
550,550,550,550,32000,"2010-12-16","CEKA"
550,550,550,550,32000,"2010-12-17","CEKA"
550,550,550,550,32000,"2010-12-20","CEKA"
550,550,550,550,32000,"2010-12-21","CEKA"
550,550,550,550,32000,"2010-12-22","CEKA"
550,550,550,550,32000,"2010-12-23","CEKA"
550,550,550,550,32000,"2010-12-27","CEKA"
550,550,550,550,32000,"2010-12-28","CEKA"
550,550,550,550,32000,"2010-12-29","CEKA"
550,550,550,550,32000,"2010-12-30","CEKA"
550,550,550,550,32000,"2011-01-03","CEKA"
550,550,550,550,32000,"2011-01-04","CEKA"
550,550,550,550,32000,"2011-01-05","CEKA"
475,475,475,475,24000,"2011-01-06","CEKA"
550,550,550,550,1000,"2011-01-07","CEKA"
550,550,550,550,1000,"2011-01-10","CEKA"
550,550,550,550,1000,"2011-01-11","CEKA"
550,550,550,550,1000,"2011-01-12","CEKA"
550,550,550,550,1000,"2011-01-13","CEKA"
550,550,550,550,1000,"2011-01-14","CEKA"
550,550,550,550,1000,"2011-01-17","CEKA"
550,550,550,550,1000,"2011-01-18","CEKA"
550,550,550,550,1000,"2011-01-19","CEKA"
550,550,550,550,1000,"2011-01-20","CEKA"
550,550,550,550,1000,"2011-01-21","CEKA"
550,550,550,550,1000,"2011-01-24","CEKA"
550,550,550,550,1000,"2011-01-25","CEKA"
550,550,550,550,1000,"2011-01-26","CEKA"
550,550,550,550,1000,"2011-01-27","CEKA"
500,500,500,500,9000,"2011-01-28","CEKA"
500,500,500,500,9000,"2011-01-31","CEKA"
500,500,500,500,9000,"2011-02-01","CEKA"
500,500,500,500,10000,"2011-02-02","CEKA"
500,500,500,500,10000,"2011-02-04","CEKA"
500,500,500,500,10000,"2011-02-07","CEKA"
500,500,500,500,10000,"2011-02-08","CEKA"
490,490,490,490,3000,"2011-02-09","CEKA"
490,490,490,490,3000,"2011-02-10","CEKA"
490,490,490,490,3000,"2011-02-11","CEKA"
490,490,490,490,3000,"2011-02-14","CEKA"
490,490,490,490,3000,"2011-02-16","CEKA"
490,530,490,490,3000,"2011-02-17","CEKA"
520,520,520,520,1000,"2011-02-18","CEKA"
520,520,520,520,1000,"2011-02-21","CEKA"
520,520,520,520,1000,"2011-02-22","CEKA"
520,520,520,520,1000,"2011-02-23","CEKA"
520,520,520,520,1000,"2011-02-24","CEKA"
520,520,520,520,1000,"2011-02-25","CEKA"
520,520,520,520,2000,"2011-02-28","CEKA"
520,520,520,520,2000,"2011-03-01","CEKA"
520,520,520,520,2000,"2011-03-02","CEKA"
520,520,520,520,2000,"2011-03-03","CEKA"
520,520,520,520,2000,"2011-03-04","CEKA"
520,520,520,520,2000,"2011-03-07","CEKA"
520,520,520,520,2000,"2011-03-08","CEKA"
520,520,520,520,2000,"2011-03-09","CEKA"
520,520,520,520,2000,"2011-03-10","CEKA"
520,520,520,520,2000,"2011-03-11","CEKA"
520,520,520,520,2000,"2011-03-14","CEKA"
520,520,520,520,2000,"2011-03-15","CEKA"
520,520,520,520,2000,"2011-03-16","CEKA"
520,520,520,520,2000,"2011-03-17","CEKA"
520,520,520,520,2000,"2011-03-18","CEKA"
520,520,520,520,2000,"2011-03-21","CEKA"
520,520,520,520,2000,"2011-03-22","CEKA"
520,520,520,520,2000,"2011-03-23","CEKA"
520,520,520,520,2000,"2011-03-24","CEKA"
520,520,520,520,2000,"2011-03-25","CEKA"
425,425,425,425,9000,"2011-03-28","CEKA"
425,425,425,425,9000,"2011-03-29","CEKA"
425,425,425,425,9000,"2011-03-30","CEKA"
425,425,425,425,9000,"2011-03-31","CEKA"
425,425,425,425,9000,"2011-04-01","CEKA"
425,425,425,425,9000,"2011-04-04","CEKA"
425,425,425,425,9000,"2011-04-05","CEKA"
425,425,425,425,9000,"2011-04-06","CEKA"
425,425,425,425,9000,"2011-04-07","CEKA"
425,425,425,425,9000,"2011-04-08","CEKA"
425,425,425,425,9000,"2011-04-11","CEKA"
490,510,490,490,16000,"2011-04-12","CEKA"
525,540,500,525,8000,"2011-04-13","CEKA"
525,525,525,525,8000,"2011-04-14","CEKA"
520,520,520,520,5000,"2011-04-15","CEKA"
520,520,520,520,5000,"2011-04-18","CEKA"
520,520,520,520,5000,"2011-04-19","CEKA"
520,520,520,520,5000,"2011-04-20","CEKA"
530,535,530,530,4000,"2011-04-21","CEKA"
530,530,530,530,4000,"2011-04-25","CEKA"
530,530,530,530,4000,"2011-04-26","CEKA"
530,530,530,530,1000,"2011-04-27","CEKA"
530,530,530,530,1000,"2011-04-28","CEKA"
530,530,530,530,1000,"2011-04-29","CEKA"
530,530,530,530,1000,"2011-05-02","CEKA"
530,530,530,530,1000,"2011-05-03","CEKA"
530,530,530,530,1000,"2011-05-04","CEKA"
530,530,530,530,1000,"2011-05-05","CEKA"
530,530,530,530,1000,"2011-05-06","CEKA"
530,530,530,530,1000,"2011-05-09","CEKA"
530,530,530,530,1000,"2011-05-10","CEKA"
530,530,530,530,1000,"2011-05-11","CEKA"
530,530,530,530,1000,"2011-05-12","CEKA"
650,650,540,650,14000,"2011-05-13","CEKA"
650,650,650,650,14000,"2011-05-16","CEKA"
650,650,650,650,14000,"2011-05-18","CEKA"
650,700,650,650,12000,"2011-05-19","CEKA"
650,650,650,650,12000,"2011-05-20","CEKA"
650,650,650,650,12000,"2011-05-23","CEKA"
650,650,650,650,12000,"2011-05-24","CEKA"
650,650,650,650,12000,"2011-05-25","CEKA"
650,650,650,650,12000,"2011-05-26","CEKA"
650,650,650,650,12000,"2011-05-27","CEKA"
590,590,550,590,14000,"2011-05-30","CEKA"
530,535,525,530,11000,"2011-05-31","CEKA"
530,530,520,530,56000,"2011-06-01","CEKA"
525,525,515,525,12000,"2011-06-03","CEKA"
525,575,525,525,20000,"2011-06-06","CEKA"
520,520,520,520,20000,"2011-06-07","CEKA"
515,515,515,515,10000,"2011-06-08","CEKA"
515,515,515,515,10000,"2011-06-09","CEKA"
515,515,515,515,10000,"2011-06-10","CEKA"
515,515,515,515,10000,"2011-06-13","CEKA"
540,540,540,540,1000,"2011-06-14","CEKA"
540,540,540,540,1000,"2011-06-15","CEKA"
500,525,480,500,27000,"2011-06-16","CEKA"
500,500,500,500,27000,"2011-06-17","CEKA"
480,480,480,480,1000,"2011-06-20","CEKA"
525,525,525,525,1000,"2011-06-21","CEKA"
525,525,525,525,1000,"2011-06-22","CEKA"
525,525,525,525,1000,"2011-06-23","CEKA"
525,525,525,525,1000,"2011-06-24","CEKA"
525,525,525,525,1000,"2011-06-27","CEKA"
525,525,525,525,1000,"2011-06-28","CEKA"
525,525,525,525,1000,"2011-06-30","CEKA"
575,575,545,575,2000,"2011-07-01","CEKA"
575,575,575,575,0,"2011-07-04","CEKA"
575,575,575,575,2000,"2011-07-05","CEKA"
575,575,575,575,2000,"2011-07-06","CEKA"
575,575,575,575,2000,"2011-07-07","CEKA"
575,575,575,575,2000,"2011-07-08","CEKA"
575,575,575,575,2000,"2011-07-11","CEKA"
575,575,575,575,2000,"2011-07-12","CEKA"
575,575,575,575,2000,"2011-07-13","CEKA"
575,575,575,575,2000,"2011-07-14","CEKA"
550,550,550,550,1000,"2011-07-15","CEKA"
550,550,550,550,1000,"2011-07-18","CEKA"
550,550,550,550,1000,"2011-07-19","CEKA"
550,550,550,550,1000,"2011-07-20","CEKA"
550,550,550,550,1000,"2011-07-21","CEKA"
550,550,550,550,1000,"2011-07-22","CEKA"
550,550,550,550,1000,"2011-07-25","CEKA"
550,550,550,550,1000,"2011-07-26","CEKA"
540,570,540,540,10000,"2011-07-27","CEKA"
565,570,565,565,3000,"2011-07-28","CEKA"
565,565,565,565,3000,"2011-07-29","CEKA"
575,575,550,575,116000,"2011-08-01","CEKA"
525,575,515,525,53000,"2011-08-02","CEKA"
560,560,560,560,1000,"2011-08-03","CEKA"
590,590,590,590,1000,"2011-08-04","CEKA"
590,590,590,590,1000,"2011-08-05","CEKA"
535,535,500,535,7000,"2011-08-08","CEKA"
535,545,535,535,13000,"2011-08-09","CEKA"
540,540,535,540,10000,"2011-08-10","CEKA"
540,540,540,540,10000,"2011-08-11","CEKA"
560,560,560,560,1000,"2011-08-12","CEKA"
560,560,560,560,1000,"2011-08-15","CEKA"
560,560,560,560,0,"2011-08-16","CEKA"
505,525,505,505,78000,"2011-08-18","CEKA"
515,515,515,515,1000,"2011-08-19","CEKA"
520,520,500,520,22000,"2011-08-22","CEKA"
525,525,525,525,2000,"2011-08-23","CEKA"
525,525,525,525,2000,"2011-08-24","CEKA"
525,525,525,525,2000,"2011-08-25","CEKA"
525,525,525,525,2000,"2011-08-26","CEKA"
525,525,525,525,0,"2011-09-05","CEKA"
525,525,525,525,0,"2011-09-06","CEKA"
525,525,525,525,0,"2011-09-07","CEKA"
525,525,525,525,0,"2011-09-08","CEKA"
525,525,525,525,0,"2011-09-09","CEKA"
525,525,525,525,0,"2011-09-12","CEKA"
525,525,525,525,0,"2011-09-13","CEKA"
525,525,525,525,2000,"2011-09-14","CEKA"
525,525,525,525,2000,"2011-09-15","CEKA"
525,525,525,525,10000,"2011-09-16","CEKA"
525,525,525,525,10000,"2011-09-19","CEKA"
525,525,525,525,10000,"2011-09-20","CEKA"
525,525,525,525,1000,"2011-09-21","CEKA"
425,425,425,425,2000,"2011-09-22","CEKA"
510,510,475,510,11000,"2011-09-23","CEKA"
510,510,510,510,11000,"2011-09-26","CEKA"
510,510,510,510,11000,"2011-09-27","CEKA"
510,510,510,510,11000,"2011-09-28","CEKA"
510,510,510,510,11000,"2011-09-29","CEKA"
510,510,510,510,11000,"2011-09-30","CEKA"
510,510,510,510,11000,"2011-10-03","CEKA"
510,510,510,510,11000,"2011-10-04","CEKA"
510,510,510,510,11000,"2011-10-05","CEKA"
510,510,510,510,11000,"2011-10-06","CEKA"
510,510,510,510,11000,"2011-10-07","CEKA"
510,510,510,510,11000,"2011-10-10","CEKA"
510,510,510,510,11000,"2011-10-11","CEKA"
510,510,510,510,11000,"2011-10-12","CEKA"
510,510,510,510,11000,"2011-10-13","CEKA"
510,510,510,510,11000,"2011-10-14","CEKA"
510,510,510,510,11000,"2011-10-17","CEKA"
510,510,510,510,11000,"2011-10-18","CEKA"
510,510,510,510,11000,"2011-10-19","CEKA"
510,510,510,510,11000,"2011-10-20","CEKA"
510,510,510,510,11000,"2011-10-21","CEKA"
510,510,510,510,11000,"2011-10-24","CEKA"
510,510,510,510,11000,"2011-10-25","CEKA"
510,510,510,510,11000,"2011-10-26","CEKA"
510,510,510,510,11000,"2011-10-27","CEKA"
510,510,510,510,11000,"2011-10-28","CEKA"
510,510,510,510,11000,"2011-10-31","CEKA"
510,510,510,510,11000,"2011-11-01","CEKA"
510,510,510,510,11000,"2011-11-02","CEKA"
510,510,510,510,11000,"2011-11-03","CEKA"
510,510,510,510,11000,"2011-11-04","CEKA"
590,595,515,590,14000,"2011-11-07","CEKA"
525,550,525,525,32000,"2011-11-08","CEKA"
525,525,525,525,32000,"2011-11-09","CEKA"
525,525,525,525,32000,"2011-11-10","CEKA"
525,525,525,525,32000,"2011-11-11","CEKA"
525,525,525,525,32000,"2011-11-14","CEKA"
525,525,525,525,32000,"2011-11-15","CEKA"
525,525,525,525,32000,"2011-11-16","CEKA"
550,550,550,550,109000,"2011-11-17","CEKA"
550,550,550,550,109000,"2011-11-18","CEKA"
550,550,550,550,109000,"2011-11-21","CEKA"
550,550,550,550,109000,"2011-11-22","CEKA"
550,550,550,550,109000,"2011-11-23","CEKA"
550,550,550,550,109000,"2011-11-24","CEKA"
550,550,550,550,109000,"2011-11-25","CEKA"
550,550,550,550,109000,"2011-11-28","CEKA"
550,550,550,550,109000,"2011-11-29","CEKA"
500,550,500,500,2000,"2011-11-30","CEKA"
500,500,500,500,0,"2011-12-01","CEKA"
500,500,500,500,2000,"2011-12-02","CEKA"
500,500,500,500,1e+05,"2011-12-05","CEKA"
500,500,500,500,7000,"2011-12-06","CEKA"
500,500,500,500,7000,"2011-12-07","CEKA"
500,500,500,500,10000,"2011-12-08","CEKA"
500,500,500,500,5000,"2011-12-09","CEKA"
500,500,500,500,5000,"2011-12-12","CEKA"
500,500,500,500,2000,"2011-12-13","CEKA"
500,500,500,500,2000,"2011-12-14","CEKA"
500,500,500,500,2000,"2011-12-15","CEKA"
500,500,500,500,2000,"2011-12-16","CEKA"
500,500,500,500,0,"2011-12-19","CEKA"
500,500,500,500,2000,"2011-12-20","CEKA"
500,500,500,500,2000,"2011-12-21","CEKA"
500,500,500,500,1000,"2011-12-22","CEKA"
500,500,500,500,1000,"2011-12-23","CEKA"
380,380,380,380,1000,"2011-12-27","CEKA"
475,475,475,475,1000,"2011-12-28","CEKA"
475,475,475,475,1000,"2011-12-29","CEKA"
475,475,475,475,1000,"2011-12-30","CEKA"
475,475,475,475,1000,"2012-01-02","CEKA"
475,475,475,475,1000,"2012-01-03","CEKA"
475,475,475,475,1000,"2012-01-04","CEKA"
475,475,475,475,1000,"2012-01-05","CEKA"
475,475,475,475,1000,"2012-01-06","CEKA"
475,475,475,475,1000,"2012-01-09","CEKA"
475,475,475,475,1000,"2012-01-10","CEKA"
475,475,475,475,1000,"2012-01-11","CEKA"
475,475,475,475,1000,"2012-01-12","CEKA"
390,390,390,390,0,"2012-01-13","CEKA"
390,390,390,390,1000,"2012-01-16","CEKA"
485,485,485,485,1000,"2012-01-17","CEKA"
485,485,485,485,1000,"2012-01-18","CEKA"
485,485,485,485,1000,"2012-01-19","CEKA"
485,485,485,485,1000,"2012-01-20","CEKA"
485,485,485,485,1000,"2012-01-24","CEKA"
485,485,485,485,1000,"2012-01-25","CEKA"
495,495,495,495,25000,"2012-01-26","CEKA"
510,520,510,510,21000,"2012-01-27","CEKA"
510,510,510,510,21000,"2012-01-30","CEKA"
500,515,450,500,26000,"2012-01-31","CEKA"
500,500,500,500,26000,"2012-02-01","CEKA"
520,520,520,520,1000,"2012-02-02","CEKA"
520,520,475,520,21000,"2012-02-03","CEKA"
520,520,520,520,21000,"2012-02-06","CEKA"
520,520,520,520,21000,"2012-02-07","CEKA"
520,520,520,520,21000,"2012-02-08","CEKA"
520,520,520,520,21000,"2012-02-09","CEKA"
520,520,520,520,21000,"2012-02-10","CEKA"
520,520,520,520,21000,"2012-02-13","CEKA"
500,500,500,500,20000,"2012-02-14","CEKA"
500,500,500,500,20000,"2012-02-15","CEKA"
500,500,500,500,20000,"2012-02-16","CEKA"
500,500,500,500,20000,"2012-02-17","CEKA"
500,500,500,500,20000,"2012-02-20","CEKA"
460,460,460,460,10000,"2012-02-21","CEKA"
500,500,480,500,10000,"2012-02-22","CEKA"
500,500,500,500,10000,"2012-02-23","CEKA"
500,500,500,500,10000,"2012-02-24","CEKA"
500,500,500,500,10000,"2012-02-27","CEKA"
515,515,440,515,14000,"2012-02-28","CEKA"
515,515,515,515,14000,"2012-02-29","CEKA"
535,535,535,535,1000,"2012-03-01","CEKA"
500,510,500,500,31000,"2012-03-02","CEKA"
500,500,500,500,31000,"2012-03-05","CEKA"
500,500,500,500,0,"2012-03-06","CEKA"
500,500,500,500,0,"2012-03-07","CEKA"
500,500,500,500,31000,"2012-03-08","CEKA"
500,500,500,500,2,"2012-03-09","CEKA"
590,595,500,590,102000,"2012-03-12","CEKA"
575,575,530,575,48000,"2012-03-13","CEKA"
575,590,575,575,2000,"2012-03-14","CEKA"
715,715,570,715,349000,"2012-03-15","CEKA"
700,800,675,700,22024000,"2012-03-16","CEKA"
670,785,665,670,70528000,"2012-03-19","CEKA"
660,700,655,660,3258000,"2012-03-20","CEKA"
680,715,650,680,3699000,"2012-03-21","CEKA"
785,850,670,785,16341000,"2012-03-22","CEKA"
900,955,770,900,13222000,"2012-03-26","CEKA"
920,990,885,920,7474000,"2012-03-27","CEKA"
905,930,900,905,1200000,"2012-03-28","CEKA"
1012.5,1062.5,895,1012.5,10268000,"2012-03-29","CEKA"
1025,1062.5,1012.5,1025,1778000,"2012-03-30","CEKA"
1025,1062.5,1000,1025,2031000,"2012-04-02","CEKA"
1025,1025,1025,1025,0,"2012-04-03","CEKA"
1062.5,1112.5,1050,1062.5,624000,"2012-04-04","CEKA"
1162.5,1175,1062.5,1162.5,2643000,"2012-04-05","CEKA"
1175,1212.5,1150,1175,1055000,"2012-04-09","CEKA"
1112.5,1187.5,1100,1112.5,866000,"2012-04-10","CEKA"
1050,1137.5,1037.5,1050,2587000,"2012-04-11","CEKA"
1062.5,1125,1050,1062.5,1491000,"2012-04-12","CEKA"
1075,1125,1062.5,1075,631000,"2012-04-13","CEKA"
1062.5,1087.5,1050,1062.5,230000,"2012-04-16","CEKA"
1300,1325,1062.5,1300,10168000,"2012-04-17","CEKA"
1300,1425,1287.5,1300,3965000,"2012-04-18","CEKA"
1462.5,1537.5,1300,1462.5,6600000,"2012-04-19","CEKA"
1387.5,1500,1375,1387.5,1478000,"2012-04-20","CEKA"
1375,1475,1337.5,1375,1588000,"2012-04-23","CEKA"
1412.5,1412.5,1375,1412.5,624000,"2012-04-24","CEKA"
1412.5,1437.5,1412.5,1412.5,852000,"2012-04-25","CEKA"
1512.5,1575,1412.5,1512.5,5695000,"2012-04-26","CEKA"
1437.5,1537.5,1425,1437.5,1385000,"2012-04-27","CEKA"
1400,1462.5,1325,1400,2105000,"2012-04-30","CEKA"
1400,1412.5,1350,1400,970000,"2012-05-01","CEKA"
1400,1412.5,1350,1400,4,"2012-05-02","CEKA"
1450,1500,1387.5,1450,5187000,"2012-05-03","CEKA"
1412.5,1500,1400,1412.5,2111000,"2012-05-04","CEKA"
1400,1412.5,1375,1400,935000,"2012-05-07","CEKA"
1362.5,1425,1350,1362.5,1034000,"2012-05-08","CEKA"
1362.5,1387.5,1350,1362.5,839000,"2012-05-09","CEKA"
1337.5,1375,1325,1337.5,1046000,"2012-05-10","CEKA"
1337.5,1337.5,1262.5,1337.5,985000,"2012-05-11","CEKA"
1237.5,1325,1237.5,1237.5,482000,"2012-05-14","CEKA"
1175,1212.5,1125,1175,1638000,"2012-05-15","CEKA"
1137.5,1137.5,1100,1137.5,484000,"2012-05-16","CEKA"
1087.5,1100,1075,1087.5,436000,"2012-05-21","CEKA"
1200,1237.5,1087.5,1200,1494000,"2012-05-22","CEKA"
1137.5,1187.5,1125,1137.5,598000,"2012-05-23","CEKA"
1112.5,1162.5,1112.5,1112.5,250000,"2012-05-24","CEKA"
1075,1125,1050,1075,531000,"2012-05-25","CEKA"
1062.5,1125,1025,1062.5,1305000,"2012-05-28","CEKA"
1137.5,1150,1050,1137.5,1526000,"2012-05-29","CEKA"
1112.5,1200,1112.5,1112.5,1705000,"2012-05-30","CEKA"
1062.5,1100,1037.5,1062.5,563000,"2012-05-31","CEKA"
1037.5,1100,1037.5,1037.5,426000,"2012-06-01","CEKA"
1012.5,1037.5,990,1012.5,748000,"2012-06-04","CEKA"
1025,1075,1025,1025,489000,"2012-06-05","CEKA"
1100,1125,1037.5,1100,1620000,"2012-06-06","CEKA"
1100,1137.5,1100,1100,1140000,"2012-06-07","CEKA"
1087.5,1087.5,1062.5,1087.5,66000,"2012-06-08","CEKA"
1112.5,1125,1075,1112.5,549000,"2012-06-11","CEKA"
1062.5,1112.5,1050,1062.5,412000,"2012-06-12","CEKA"
1062.5,1087.5,1050,1062.5,158000,"2012-06-13","CEKA"
1025,1062.5,1000,1025,510000,"2012-06-14","CEKA"
1025,1050,1025,1025,181000,"2012-06-15","CEKA"
1037.5,1075,1037.5,1037.5,631000,"2012-06-18","CEKA"
1075,1100,1050,1075,717000,"2012-06-19","CEKA"
1212.5,1212.5,1100,1212.5,3323000,"2012-06-20","CEKA"
1187.5,1237.5,1175,1187.5,1163000,"2012-06-21","CEKA"
1187.5,1187.5,1112.5,1187.5,514000,"2012-06-22","CEKA"
1187.5,1187.5,1137.5,1137.5,204000,"2012-06-25","CEKA"
1137.5,1162.5,1137.5,1162.5,116000,"2012-06-26","CEKA"
1162.5,1150,1112.5,1125,112000,"2012-06-27","CEKA"
1125,1125,1100,1100,126000,"2012-06-28","CEKA"
1100,1112.5,1112.5,1112.5,91000,"2012-06-29","CEKA"
1137.5,1150,1112.5,1137.5,493000,"2012-07-02","CEKA"
1150,1175,1150,1150,222000,"2012-07-03","CEKA"
1150,1175,1150,1150,83000,"2012-07-04","CEKA"
1125,1150,1100,1125,85000,"2012-07-05","CEKA"
1112.5,1137.5,1112.5,1112.5,2e+05,"2012-07-06","CEKA"
1112.5,1125,1112.5,1112.5,92000,"2012-07-09","CEKA"
1112.5,1137.5,1100,1112.5,112000,"2012-07-10","CEKA"
1125,1137.5,1100,1125,45000,"2012-07-11","CEKA"
1100,1112.5,1100,1100,130000,"2012-07-12","CEKA"
1112.5,1137.5,1112.5,1112.5,160000,"2012-07-13","CEKA"
1200,1225,1137.5,1200,2039000,"2012-07-16","CEKA"
1225,1262.5,1200,1225,2159000,"2012-07-17","CEKA"
1337.5,1350,1225,1337.5,5764000,"2012-07-18","CEKA"
1325,1387.5,1312.5,1325,2057000,"2012-07-19","CEKA"
1275,1325,1275,1275,486000,"2012-07-20","CEKA"
1187.5,1250,1175,1187.5,1179000,"2012-07-23","CEKA"
1175,1212.5,1162.5,1175,262000,"2012-07-24","CEKA"
1250,1275,1162.5,1250,1969000,"2012-07-25","CEKA"
1212.5,1262.5,1212.5,1212.5,764000,"2012-07-26","CEKA"
1212.5,1237.5,1200,1212.5,265000,"2012-07-27","CEKA"
1187.5,1250,1187.5,1187.5,118000,"2012-07-30","CEKA"
1200,1237.5,1200,1200,166000,"2012-07-31","CEKA"
1225,1225,1200,1225,116000,"2012-08-01","CEKA"
1137.5,1237.5,1137.5,1137.5,660000,"2012-08-02","CEKA"
1150,1150,1112.5,1150,293000,"2012-08-03","CEKA"
1100,1150,1025,1100,785000,"2012-08-06","CEKA"
1062.5,1125,1062.5,1062.5,734000,"2012-08-07","CEKA"
1037.5,1087.5,1037.5,1037.5,313000,"2012-08-08","CEKA"
1050,1062.5,1050,1050,124000,"2012-08-09","CEKA"
1062.5,1087.5,1050,1062.5,346000,"2012-08-10","CEKA"
1025,1062.5,1025,1025,240000,"2012-08-13","CEKA"
1037.5,1050,1025,1037.5,85000,"2012-08-14","CEKA"
1037.5,1050,1025,1037.5,63000,"2012-08-15","CEKA"
1037.5,1050,1025,1037.5,81000,"2012-08-16","CEKA"
1012.5,1025,1012.5,1012.5,72000,"2012-08-23","CEKA"
1062.5,1100,1012.5,1062.5,274000,"2012-08-24","CEKA"
1050,1087.5,1000,1050,15000,"2012-08-27","CEKA"
1037.5,1050,1037.5,1037.5,80000,"2012-08-28","CEKA"
1012.5,1062.5,1012.5,1012.5,94000,"2012-08-29","CEKA"
1000,1037.5,1000,1000,152000,"2012-08-30","CEKA"
1000,1012.5,975,1000,113000,"2012-08-31","CEKA"
990,990,950,990,14000,"2012-09-03","CEKA"
975,985,975,975,50000,"2012-09-04","CEKA"
965,980,965,965,8000,"2012-09-05","CEKA"
965,965,950,965,34000,"2012-09-06","CEKA"
960,975,960,960,25000,"2012-09-07","CEKA"
955,975,955,955,90000,"2012-09-10","CEKA"
950,955,945,950,74000,"2012-09-11","CEKA"
955,960,950,955,21000,"2012-09-12","CEKA"
950,950,950,950,6000,"2012-09-13","CEKA"
1000,1000,965,1000,90000,"2012-09-14","CEKA"
975,1062.5,970,975,153000,"2012-09-17","CEKA"
945,970,945,945,238000,"2012-09-18","CEKA"
970,970,965,970,27000,"2012-09-19","CEKA"
960,975,960,960,12000,"2012-09-20","CEKA"
975,975,970,975,5000,"2012-09-21","CEKA"
930,950,925,930,45000,"2012-09-24","CEKA"
925,960,925,925,113000,"2012-09-25","CEKA"
900,930,900,900,131000,"2012-09-26","CEKA"
880,905,880,880,137000,"2012-09-27","CEKA"
855,880,855,855,109000,"2012-09-28","CEKA"
885,890,825,885,106000,"2012-10-01","CEKA"
905,945,900,905,66000,"2012-10-02","CEKA"
945,945,905,945,38000,"2012-10-03","CEKA"
945,945,945,945,2000,"2012-10-04","CEKA"
920,970,910,920,39000,"2012-10-05","CEKA"
885,910,885,885,167000,"2012-10-08","CEKA"
925,925,890,925,14000,"2012-10-09","CEKA"
910,910,895,910,4000,"2012-10-10","CEKA"
900,905,900,900,16000,"2012-10-11","CEKA"
865,910,865,865,22000,"2012-10-12","CEKA"
850,855,840,850,18000,"2012-10-15","CEKA"
835,850,805,835,187000,"2012-10-16","CEKA"
815,850,810,815,78000,"2012-10-17","CEKA"
850,870,825,850,221000,"2012-10-18","CEKA"
845,855,835,845,152000,"2012-10-19","CEKA"
845,845,845,845,152000,"2012-10-22","CEKA"
840,875,835,840,55000,"2012-10-23","CEKA"
835,855,830,835,21000,"2012-10-24","CEKA"
835,835,825,835,52000,"2012-10-25","CEKA"
825,825,825,825,2000,"2012-10-29","CEKA"
875,900,850,875,69000,"2012-10-30","CEKA"
840,885,840,840,38000,"2012-10-31","CEKA"
840,840,840,840,38000,"2012-11-01","CEKA"
835,870,835,835,15000,"2012-11-02","CEKA"
805,805,800,805,42000,"2012-11-05","CEKA"
800,825,780,800,55000,"2012-11-06","CEKA"
800,805,800,800,27000,"2012-11-07","CEKA"
795,805,795,795,9000,"2012-11-08","CEKA"
785,800,785,785,13000,"2012-11-09","CEKA"
770,780,770,770,11000,"2012-11-12","CEKA"
785,805,775,785,115000,"2012-11-13","CEKA"
775,795,775,775,50000,"2012-11-14","CEKA"
760,760,760,760,5000,"2012-11-19","CEKA"
755,760,755,755,30000,"2012-11-20","CEKA"
730,750,730,730,31000,"2012-11-21","CEKA"
735,735,735,735,1000,"2012-11-22","CEKA"
735,735,715,735,39000,"2012-11-23","CEKA"
710,725,710,710,38000,"2012-11-26","CEKA"
715,745,715,715,17000,"2012-11-27","CEKA"
685,715,675,685,45000,"2012-11-28","CEKA"
715,725,690,715,46000,"2012-11-29","CEKA"
700,725,700,700,24000,"2012-11-30","CEKA"
700,700,700,700,1e+05,"2012-12-03","CEKA"
685,720,675,685,42000,"2012-12-04","CEKA"
660,680,660,660,21000,"2012-12-05","CEKA"
665,665,665,665,16000,"2012-12-06","CEKA"
660,690,650,660,74000,"2012-12-07","CEKA"
675,675,645,675,38000,"2012-12-10","CEKA"
665,665,665,665,10000,"2012-12-11","CEKA"
650,650,650,650,24000,"2012-12-12","CEKA"
640,670,640,640,69000,"2012-12-13","CEKA"
630,665,625,630,47000,"2012-12-14","CEKA"
640,640,625,640,119000,"2012-12-17","CEKA"
640,640,640,640,0,"2012-12-18","CEKA"
605,640,600,605,47000,"2012-12-19","CEKA"
605,605,605,605,16000,"2012-12-20","CEKA"
605,665,600,605,72000,"2012-12-21","CEKA"
605,605,600,605,6,"2012-12-26","CEKA"
615,615,610,615,6000,"2012-12-27","CEKA"
650,650,615,650,84000,"2012-12-28","CEKA"
625,650,625,625,31000,"2013-01-02","CEKA"
780,780,650,780,367000,"2013-01-03","CEKA"
940,975,825,940,1291000,"2013-01-04","CEKA"
810,975,800,810,826000,"2013-01-07","CEKA"
795,825,785,795,117000,"2013-01-08","CEKA"
765,790,765,765,47000,"2013-01-09","CEKA"
790,835,750,790,197000,"2013-01-10","CEKA"
790,825,790,790,113000,"2013-01-11","CEKA"
775,775,770,775,15000,"2013-01-14","CEKA"
765,800,765,765,18000,"2013-01-15","CEKA"
735,750,735,735,32000,"2013-01-16","CEKA"
750,775,710,750,45000,"2013-01-17","CEKA"
800,800,800,800,2000,"2013-01-18","CEKA"
770,770,765,770,12000,"2013-01-21","CEKA"
770,770,770,770,0,"2013-01-22","CEKA"
775,785,775,775,14000,"2013-01-23","CEKA"
795,795,795,795,5000,"2013-01-25","CEKA"
745,760,745,745,9000,"2013-01-28","CEKA"
700,700,700,700,10000,"2013-01-29","CEKA"
715,720,710,715,15000,"2013-01-30","CEKA"
745,745,740,745,18000,"2013-01-31","CEKA"
765,765,720,765,31000,"2013-02-01","CEKA"
865,910,765,865,842000,"2013-02-04","CEKA"
850,865,825,850,90000,"2013-02-05","CEKA"
825,895,825,825,49000,"2013-02-06","CEKA"
775,825,775,775,61000,"2013-02-07","CEKA"
775,785,755,775,94000,"2013-02-08","CEKA"
755,775,755,755,3000,"2013-02-11","CEKA"
765,765,760,765,57000,"2013-02-12","CEKA"
765,780,750,765,13000,"2013-02-13","CEKA"
765,805,760,765,15000,"2013-02-14","CEKA"
830,835,765,830,57000,"2013-02-15","CEKA"
815,850,815,815,123000,"2013-02-18","CEKA"
780,815,775,780,69000,"2013-02-19","CEKA"
780,810,780,780,10000,"2013-02-20","CEKA"
810,810,780,810,49000,"2013-02-21","CEKA"
810,810,810,810,0,"2013-02-22","CEKA"
780,780,750,780,142000,"2013-02-25","CEKA"
780,780,775,780,17000,"2013-02-26","CEKA"
780,780,780,780,17000,"2013-02-27","CEKA"
795,800,780,795,26000,"2013-02-28","CEKA"
765,775,765,765,67000,"2013-03-01","CEKA"
765,765,765,765,0,"2013-03-04","CEKA"
750,750,750,750,67000,"2013-03-05","CEKA"
780,780,750,780,60000,"2013-03-06","CEKA"
795,800,780,795,25000,"2013-03-07","CEKA"
785,785,765,785,5000,"2013-03-08","CEKA"
785,790,785,785,9000,"2013-03-11","CEKA"
760,760,760,760,1000,"2013-03-13","CEKA"
775,775,735,775,38000,"2013-03-14","CEKA"
750,755,750,750,41000,"2013-03-15","CEKA"
755,755,750,755,86000,"2013-03-18","CEKA"
755,755,735,755,154000,"2013-03-19","CEKA"
775,775,775,775,5000,"2013-03-20","CEKA"
750,770,750,750,89000,"2013-03-21","CEKA"
745,770,745,745,102000,"2013-03-22","CEKA"
750,750,750,750,107000,"2013-03-25","CEKA"
750,765,750,750,25000,"2013-03-26","CEKA"
845,870,765,845,609000,"2013-03-27","CEKA"
830,875,830,830,117000,"2013-03-28","CEKA"
825,835,820,825,102000,"2013-04-01","CEKA"
825,825,800,825,22000,"2013-04-02","CEKA"
820,820,800,820,6,"2013-04-03","CEKA"
820,820,800,820,31000,"2013-04-04","CEKA"
805,805,805,805,8000,"2013-04-05","CEKA"
820,820,805,820,18000,"2013-04-08","CEKA"
800,800,780,800,34000,"2013-04-09","CEKA"
800,800,800,800,3000,"2013-04-10","CEKA"
795,795,795,795,2000,"2013-04-11","CEKA"
795,795,790,795,3000,"2013-04-12","CEKA"
820,820,795,820,6000,"2013-04-15","CEKA"
800,805,750,800,31000,"2013-04-16","CEKA"
800,800,775,800,2000,"2013-04-17","CEKA"
770,770,770,770,4000,"2013-04-18","CEKA"
820,820,775,820,59000,"2013-04-19","CEKA"
800,800,800,800,20000,"2013-04-22","CEKA"
800,800,800,800,0,"2013-04-23","CEKA"
780,780,780,780,3000,"2013-04-24","CEKA"
780,785,780,780,26000,"2013-04-25","CEKA"
780,780,780,780,26000,"2013-04-26","CEKA"
780,780,780,780,26000,"2013-04-29","CEKA"
750,765,750,765,33000,"2013-04-30","CEKA"
750,755,750,755,16000,"2013-05-01","CEKA"
750,770,735,770,23000,"2013-05-02","CEKA"
770,770,770,770,23000,"2013-05-03","CEKA"
745,745,745,745,20000,"2013-05-06","CEKA"
780,810,750,800,363000,"2013-05-07","CEKA"
845,845,775,800,6,"2013-05-08","CEKA"
800,800,800,800,2000,"2013-05-10","CEKA"
850,850,780,780,6,"2013-05-13","CEKA"
780,780,780,780,41000,"2013-05-14","CEKA"
770,770,750,750,27000,"2013-05-15","CEKA"
720,750,720,750,8000,"2013-05-16","CEKA"
735,775,735,775,6,"2013-05-17","CEKA"
750,770,750,770,52000,"2013-05-20","CEKA"
760,770,755,765,32000,"2013-05-21","CEKA"
770,775,770,775,24000,"2013-05-22","CEKA"
765,800,750,800,223000,"2013-05-23","CEKA"
780,800,780,800,131000,"2013-05-24","CEKA"
800,800,800,800,131000,"2013-05-27","CEKA"
800,800,800,800,131000,"2013-05-28","CEKA"
800,800,800,800,131000,"2013-05-29","CEKA"
750,795,750,795,6,"2013-05-30","CEKA"
750,785,750,785,25000,"2013-05-31","CEKA"
730,760,730,760,6000,"2013-06-03","CEKA"
750,750,750,750,196000,"2013-06-04","CEKA"
725,725,725,725,10000,"2013-06-05","CEKA"
730,730,725,725,30000,"2013-06-07","CEKA"
720,725,625,725,29000,"2013-06-10","CEKA"
725,730,630,720,82000,"2013-06-11","CEKA"
720,720,720,720,82000,"2013-06-12","CEKA"
720,720,720,720,82000,"2013-06-13","CEKA"
720,725,650,725,35000,"2013-06-14","CEKA"
685,725,685,725,6,"2013-06-17","CEKA"
725,750,725,750,85000,"2013-06-18","CEKA"
745,745,705,705,6,"2013-06-19","CEKA"
705,705,705,705,31000,"2013-06-20","CEKA"
800,800,690,690,6,"2013-06-21","CEKA"
690,690,690,690,3000,"2013-06-24","CEKA"
690,690,660,690,36000,"2013-06-25","CEKA"
665,725,660,725,6,"2013-06-26","CEKA"
695,695,685,695,58000,"2013-06-27","CEKA"
695,695,695,695,58000,"2013-06-28","CEKA"
695,695,695,695,4000,"2013-07-01","CEKA"
690,695,690,695,18000,"2013-07-02","CEKA"
700,700,700,700,10000,"2013-07-03","CEKA"
650,710,650,700,7000,"2013-07-04","CEKA"
700,700,700,700,7000,"2013-07-05","CEKA"
700,700,700,700,7000,"2013-07-08","CEKA"
650,650,650,650,32000,"2013-07-09","CEKA"
600,700,600,700,11000,"2013-07-10","CEKA"
700,700,700,700,7000,"2013-07-11","CEKA"
700,700,700,700,7000,"2013-07-12","CEKA"
700,700,700,700,7000,"2013-07-15","CEKA"
700,700,700,700,7000,"2013-07-16","CEKA"
700,700,700,700,7000,"2013-07-17","CEKA"
700,700,700,700,7000,"2013-07-18","CEKA"
700,700,700,700,7000,"2013-07-19","CEKA"
700,700,700,700,7000,"2013-07-22","CEKA"
700,700,700,700,7000,"2013-07-23","CEKA"
700,700,700,700,7000,"2013-07-24","CEKA"
700,700,700,700,7000,"2013-07-25","CEKA"
685,700,675,700,8000,"2013-07-26","CEKA"
700,700,700,700,8000,"2013-07-29","CEKA"
700,700,700,700,8000,"2013-07-30","CEKA"
700,700,700,700,8000,"2013-07-31","CEKA"
700,700,700,700,8000,"2013-08-01","CEKA"
700,750,700,750,138000,"2013-08-02","CEKA"
745,745,745,745,15000,"2013-08-12","CEKA"
745,750,700,750,29000,"2013-08-13","CEKA"
705,705,705,705,58000,"2013-08-14","CEKA"
705,705,705,705,58000,"2013-08-15","CEKA"
705,705,705,705,58000,"2013-08-16","CEKA"
705,705,705,705,58000,"2013-08-19","CEKA"
610,675,610,665,91000,"2013-08-20","CEKA"
665,665,600,665,149000,"2013-08-21","CEKA"
625,655,625,655,9000,"2013-08-22","CEKA"
675,680,655,655,44000,"2013-08-23","CEKA"
610,655,610,655,3000,"2013-08-26","CEKA"
650,650,580,645,21000,"2013-08-27","CEKA"
640,640,640,640,2000,"2013-08-28","CEKA"
640,640,640,640,2000,"2013-08-29","CEKA"
640,640,640,640,2000,"2013-08-30","CEKA"
605,640,605,625,11000,"2013-09-02","CEKA"
625,625,625,625,11000,"2013-09-03","CEKA"
570,570,570,570,75000,"2013-09-04","CEKA"
650,650,620,620,3000,"2013-09-05","CEKA"
620,620,615,615,25000,"2013-09-06","CEKA"
600,655,600,655,36000,"2013-09-09","CEKA"
655,655,655,655,36000,"2013-09-10","CEKA"
655,655,655,655,36000,"2013-09-11","CEKA"
600,635,600,635,13000,"2013-09-12","CEKA"
655,655,650,650,3000,"2013-09-13","CEKA"
650,655,635,655,39000,"2013-09-16","CEKA"
645,650,635,640,63000,"2013-09-17","CEKA"
640,650,640,650,17000,"2013-09-18","CEKA"
670,670,645,645,89000,"2013-09-19","CEKA"
645,645,645,645,32000,"2013-09-20","CEKA"
640,640,630,640,16000,"2013-09-23","CEKA"
630,630,630,630,20000,"2013-09-24","CEKA"
615,615,615,615,6000,"2013-09-25","CEKA"
585,585,585,585,1000,"2013-09-26","CEKA"
605,635,605,615,46000,"2013-09-27","CEKA"
590,650,590,650,71000,"2013-09-30","CEKA"
620,645,620,645,10000,"2013-10-01","CEKA"
635,640,625,640,48000,"2013-10-02","CEKA"
640,640,640,640,48000,"2013-10-03","CEKA"
635,635,625,630,22000,"2013-10-04","CEKA"
615,615,615,615,6000,"2013-10-07","CEKA"
615,635,615,620,46000,"2013-10-08","CEKA"
635,650,625,635,93000,"2013-10-09","CEKA"
650,695,630,635,157000,"2013-10-10","CEKA"
660,660,625,630,68000,"2013-10-11","CEKA"
645,695,635,665,226000,"2013-10-16","CEKA"
665,675,630,640,275000,"2013-10-17","CEKA"
645,645,645,645,15000,"2013-10-18","CEKA"
645,645,640,640,3000,"2013-10-21","CEKA"
635,660,635,640,91000,"2013-10-22","CEKA"
655,655,645,650,31000,"2013-10-23","CEKA"
640,650,640,650,13000,"2013-10-24","CEKA"
645,645,635,640,20000,"2013-10-25","CEKA"
640,665,635,660,65000,"2013-10-28","CEKA"
660,660,660,660,65000,"2013-10-29","CEKA"
655,655,655,655,2000,"2013-10-30","CEKA"
635,640,615,630,114000,"2013-10-31","CEKA"
620,630,615,630,17000,"2013-11-01","CEKA"
615,615,615,615,20000,"2013-11-04","CEKA"
625,625,570,580,860000,"2013-11-06","CEKA"
575,590,575,580,28000,"2013-11-07","CEKA"
580,580,570,580,154000,"2013-11-08","CEKA"
580,580,580,580,1000,"2013-11-11","CEKA"
570,570,550,570,91000,"2013-11-12","CEKA"
540,570,540,570,26000,"2013-11-13","CEKA"
570,570,570,570,26000,"2013-11-14","CEKA"
550,590,550,590,10000,"2013-11-15","CEKA"
590,590,590,590,10000,"2013-11-18","CEKA"
590,595,590,590,116000,"2013-11-19","CEKA"
565,565,565,565,6000,"2013-11-20","CEKA"
570,585,565,585,66000,"2013-11-21","CEKA"
585,585,585,585,66000,"2013-11-22","CEKA"
585,585,585,585,66000,"2013-11-25","CEKA"
585,585,585,585,66000,"2013-11-26","CEKA"
585,585,585,585,66000,"2013-11-27","CEKA"
585,585,585,585,66000,"2013-11-28","CEKA"
570,570,565,570,22000,"2013-11-29","CEKA"
585,585,570,585,38000,"2013-12-02","CEKA"
585,585,585,585,38000,"2013-12-03","CEKA"
585,585,585,585,38000,"2013-12-04","CEKA"
585,585,585,585,38000,"2013-12-05","CEKA"
550,590,550,590,4000,"2013-12-06","CEKA"
550,555,550,555,23000,"2013-12-09","CEKA"
555,555,555,555,23000,"2013-12-10","CEKA"
550,615,550,615,106000,"2013-12-11","CEKA"
570,570,565,565,5000,"2013-12-12","CEKA"
565,585,565,565,3000,"2013-12-13","CEKA"
580,595,580,595,5000,"2013-12-16","CEKA"
570,595,570,595,26000,"2013-12-17","CEKA"
590,590,565,565,27000,"2013-12-18","CEKA"
545,590,545,590,2000,"2013-12-19","CEKA"
565,565,565,565,3000,"2013-12-20","CEKA"
570,585,570,585,23000,"2013-12-23","CEKA"
585,585,585,585,23000,"2013-12-24","CEKA"
585,585,585,585,5000,"2013-12-27","CEKA"
545,585,545,580,46000,"2013-12-30","CEKA"
580,580,580,580,46000,"2014-01-02","CEKA"
580,580,545,560,113000,"2014-01-03","CEKA"
585,585,565,585,17600,"2014-01-06","CEKA"
560,580,560,562.5,45400,"2014-01-07","CEKA"
577.5,577.5,577.5,577.5,8600,"2014-01-08","CEKA"
572.5,597.5,572.5,597.5,536000,"2014-01-09","CEKA"
565,580,565,580,60000,"2014-01-10","CEKA"
555,565,555,560,600,"2014-01-13","CEKA"
575,592.5,575,592.5,643200,"2014-01-15","CEKA"
592.5,592.5,592.5,592.5,600,"2014-01-16","CEKA"
597.5,597.5,595,595,209200,"2014-01-17","CEKA"
585,585,585,585,4000,"2014-01-20","CEKA"
595,625,595,620,145800,"2014-01-21","CEKA"
600,620,600,620,9200,"2014-01-22","CEKA"
620,620,620,620,0,"2014-01-23","CEKA"
665,700,650,665,17400,"2014-01-24","CEKA"
600,600,600,600,10000,"2014-01-27","CEKA"
600,600,600,600,6000,"2014-01-28","CEKA"
650,655,627.5,627.5,23200,"2014-01-29","CEKA"
627.5,627.5,627.5,627.5,0,"2014-01-30","CEKA"
600,627.5,600,625,3200,"2014-02-03","CEKA"
620,625,605,620,6800,"2014-02-04","CEKA"
620,620,620,620,8200,"2014-02-05","CEKA"
602.5,632.5,602.5,630,92200,"2014-02-06","CEKA"
630,630,630,630,600,"2014-02-07","CEKA"
630,640,630,640,48800,"2014-02-10","CEKA"
640,640,640,640,0,"2014-02-11","CEKA"
640,640,640,640,0,"2014-02-12","CEKA"
640,640,640,640,0,"2014-02-13","CEKA"
645,657.5,645,657.5,9800,"2014-02-14","CEKA"
650,650,650,650,10000,"2014-02-17","CEKA"
650,650,650,650,22000,"2014-02-18","CEKA"
655,655,650,652.5,22200,"2014-02-19","CEKA"
650,675,650,675,43400,"2014-02-20","CEKA"
655,675,655,670,28600,"2014-02-21","CEKA"
697.5,697.5,697.5,697.5,2200,"2014-02-24","CEKA"
652.5,672.5,652.5,652.5,6000,"2014-02-25","CEKA"
652.5,652.5,652.5,652.5,0,"2014-02-26","CEKA"
635,665,630,665,149200,"2014-02-27","CEKA"
660,660,645,645,40800,"2014-02-28","CEKA"
650,660,650,650,5600,"2014-03-03","CEKA"
660,675,650,652.5,88400,"2014-03-04","CEKA"
652.5,815,650,815,1280800,"2014-03-05","CEKA"
830,950,830,875,1022600,"2014-03-06","CEKA"
900,900,852.5,855,230800,"2014-03-07","CEKA"
840,850,800,800,102000,"2014-03-10","CEKA"
822.5,822.5,785,785,78200,"2014-03-11","CEKA"
775,800,740,775,48200,"2014-03-12","CEKA"
775,782.5,755,772.5,28400,"2014-03-13","CEKA"
787.5,790,750,790,2600,"2014-03-14","CEKA"
790,795,755,780,61600,"2014-03-17","CEKA"
775,775,742.5,742.5,21400,"2014-03-18","CEKA"
725,745,725,740,29600,"2014-03-19","CEKA"
725,725,715,725,25800,"2014-03-20","CEKA"
702.5,702.5,702.5,702.5,2400,"2014-03-21","CEKA"
702.5,702.5,700,702.5,26000,"2014-03-24","CEKA"
725,725,712.5,712.5,400,"2014-03-25","CEKA"
710,747.5,702.5,715,2600,"2014-03-26","CEKA"
715,732.5,692.5,732.5,11000,"2014-03-27","CEKA"
700,702.5,687.5,702.5,25200,"2014-03-28","CEKA"
705,710,705,705,7400,"2014-04-01","CEKA"
722.5,725,700,717.5,56800,"2014-04-02","CEKA"
740,740,702.5,725,600,"2014-04-03","CEKA"
725,725,687.5,700,3000,"2014-04-04","CEKA"
722.5,750,695,750,116600,"2014-04-07","CEKA"
765,815,762.5,770,143800,"2014-04-08","CEKA"
770,770,770,770,0,"2014-04-09","CEKA"
735,782.5,735,740,18200,"2014-04-10","CEKA"
745,750,725,747.5,5800,"2014-04-11","CEKA"
762.5,777.5,750,777.5,32000,"2014-04-14","CEKA"
787.5,787.5,775,775,4800,"2014-04-15","CEKA"
755,790,750,790,62600,"2014-04-16","CEKA"
755,755,750,750,5000,"2014-04-17","CEKA"
750,750,750,750,0,"2014-04-21","CEKA"
757.5,757.5,750,750,17400,"2014-04-22","CEKA"
785,785,785,785,200,"2014-04-23","CEKA"
755,755,755,755,1400,"2014-04-24","CEKA"
760,760,755,755,4400,"2014-04-25","CEKA"
755,755,755,755,5800,"2014-04-28","CEKA"
775,800,775,795,1800,"2014-04-29","CEKA"
805,805,795,800,1400,"2014-04-30","CEKA"
792.5,805,792.5,795,48600,"2014-05-02","CEKA"
825,992.5,825,965,968200,"2014-05-05","CEKA"
1000,1095,955,985,1427200,"2014-05-06","CEKA"
1005,1125,1002.5,1100,658200,"2014-05-07","CEKA"
1150,1150,1062.5,1085,329600,"2014-05-08","CEKA"
1085,1110,1085,1100,193000,"2014-05-09","CEKA"
1100,1137.5,1075,1132.5,283400,"2014-05-12","CEKA"
1150,1272.5,1100,1270,878400,"2014-05-13","CEKA"
1300,1325,1232.5,1247.5,488600,"2014-05-14","CEKA"
1247.5,1275,1200,1272.5,141400,"2014-05-16","CEKA"
1252.5,1337.5,1250,1252.5,425400,"2014-05-19","CEKA"
1235,1300,1200,1235,472800,"2014-05-20","CEKA"
1232.5,1235,1192.5,1232.5,113200,"2014-05-21","CEKA"
1232.5,1255,1200,1232.5,104600,"2014-05-22","CEKA"
1225,1245,1200,1225,75400,"2014-05-23","CEKA"
1217.5,1222.5,1205,1217.5,7600,"2014-05-26","CEKA"
1217.5,1225,1175,1217.5,176600,"2014-05-28","CEKA"
1200,1200,1175,1200,33600,"2014-05-30","CEKA"
1165,1167.5,1137.5,1165,42000,"2014-06-02","CEKA"
1155,1170,1145,1155,30000,"2014-06-03","CEKA"
1105,1155,1100,1105,74200,"2014-06-04","CEKA"
1262.5,1262.5,1090,1210,483800,"2014-06-05","CEKA"
1197.5,1252.5,1160,1197.5,194200,"2014-06-06","CEKA"
1155,1237.5,1155,1155,92400,"2014-06-09","CEKA"
1150,1190,1140,1150,185800,"2014-06-10","CEKA"
1155,1172.5,1142.5,1155,34000,"2014-06-11","CEKA"
1175,1190,1142.5,1175,208400,"2014-06-12","CEKA"
1192.5,1225,1155,1192.5,241800,"2014-06-13","CEKA"
1177.5,1215,1162.5,1177.5,103800,"2014-06-16","CEKA"
1147.5,1180,1145,1147.5,310600,"2014-06-17","CEKA"
1150,1165,1147.5,1150,50200,"2014-06-18","CEKA"
1147.5,1170,1137.5,1147.5,54800,"2014-06-19","CEKA"
1150,1165,1147.5,1150,72400,"2014-06-20","CEKA"
1150,1150,1147.5,1150,28200,"2014-06-23","CEKA"
1165,1165,1125,1165,20800,"2014-06-24","CEKA"
1160,1162.5,1125,1160,61400,"2014-06-25","CEKA"
1170,1170,1140,1170,101400,"2014-06-26","CEKA"
1197.5,1202.5,1170,1197.5,89800,"2014-06-27","CEKA"
1217.5,1230,1202.5,1217.5,173200,"2014-06-30","CEKA"
1230,1237.5,1217.5,1230,136200,"2014-07-01","CEKA"
1247.5,1255,1175,1247.5,496200,"2014-07-02","CEKA"
1295,1297.5,1247.5,1295,412400,"2014-07-03","CEKA"
1295,1315,1295,1295,169600,"2014-07-04","CEKA"
1275,1295,1265,1275,99600,"2014-07-07","CEKA"
1265,1280,1252.5,1265,61600,"2014-07-08","CEKA"
1265,1265,1265,1265,0,"2014-07-09","CEKA"
1295,1300,1225,1295,116200,"2014-07-10","CEKA"
1292.5,1295,1280,1292.5,33600,"2014-07-11","CEKA"
1287.5,1295,1230,1287.5,30200,"2014-07-14","CEKA"
1265,1295,1255,1265,72200,"2014-07-15","CEKA"
1275,1280,1265,1275,91600,"2014-07-16","CEKA"
1242.5,1250,1240,1242.5,34600,"2014-07-17","CEKA"
1210,1250,1200,1210,45600,"2014-07-18","CEKA"
1242.5,1247.5,1210,1242.5,49000,"2014-07-21","CEKA"
1235,1235,1210,1235,57200,"2014-07-22","CEKA"
1272.5,1275,1225,1272.5,18600,"2014-07-23","CEKA"
1292.5,1295,1272.5,1292.5,33200,"2014-07-24","CEKA"
1300,1300,1200,1300,131600,"2014-07-25","CEKA"
1260,1295,1252.5,1260,59800,"2014-08-04","CEKA"
1137.5,1260,1137.5,1137.5,912400,"2014-08-05","CEKA"
990,1140,975,990,2154600,"2014-08-06","CEKA"
970,987.5,950,970,208800,"2014-08-07","CEKA"
920,987.5,907.5,920,296800,"2014-08-08","CEKA"
947.5,965,920,947.5,258600,"2014-08-11","CEKA"
930,957.5,902.5,930,510200,"2014-08-12","CEKA"
925,935,925,925,256800,"2014-08-13","CEKA"
932.5,952.5,925,932.5,99200,"2014-08-14","CEKA"
932.5,932.5,915,932.5,19400,"2014-08-15","CEKA"
922.5,932.5,920,922.5,157400,"2014-08-18","CEKA"
917.5,947.5,910,917.5,133800,"2014-08-19","CEKA"
905,922.5,900,905,88600,"2014-08-20","CEKA"
910,925,907.5,910,128600,"2014-08-21","CEKA"
905,910,897.5,905,129600,"2014-08-22","CEKA"
890,905,890,890,103600,"2014-08-25","CEKA"
882.5,890,850,882.5,93400,"2014-08-26","CEKA"
897.5,920,877.5,897.5,192800,"2014-08-27","CEKA"
892.5,897.5,887.5,892.5,5600,"2014-08-28","CEKA"
875,925,875,875,50000,"2014-08-29","CEKA"
892.5,900,877.5,892.5,1600,"2014-09-01","CEKA"
895,897.5,892.5,895,6200,"2014-09-02","CEKA"
895,900,892.5,895,18600,"2014-09-03","CEKA"
890,897.5,890,890,2600,"2014-09-04","CEKA"
890,900,890,890,409600,"2014-09-05","CEKA"
875,900,875,875,13400,"2014-09-08","CEKA"
855,875,850,855,173200,"2014-09-09","CEKA"
840,842.5,825,840,15600,"2014-09-10","CEKA"
850,850,825,850,41800,"2014-09-11","CEKA"
847.5,850,825,847.5,21800,"2014-09-12","CEKA"
860,860,845,860,49800,"2014-09-15","CEKA"
857.5,860,820,857.5,32400,"2014-09-16","CEKA"
862.5,865,857.5,862.5,1800,"2014-09-17","CEKA"
835,862.5,835,835,8000,"2014-09-18","CEKA"
860,890,840,860,104800,"2014-09-19","CEKA"
857.5,860,835,857.5,23000,"2014-09-22","CEKA"
857.5,860,835,857.5,24600,"2014-09-23","CEKA"
862.5,862.5,840,862.5,14800,"2014-09-24","CEKA"
857.5,860,842.5,857.5,10400,"2014-09-25","CEKA"
845,857.5,845,845,35600,"2014-09-26","CEKA"
825,825,805,825,5000,"2014-09-29","CEKA"
827.5,850,827.5,827.5,13200,"2014-09-30","CEKA"
820,867.5,815,820,4600,"2014-10-01","CEKA"
802.5,822.5,800,802.5,48600,"2014-10-02","CEKA"
797.5,800,792.5,797.5,6400,"2014-10-03","CEKA"
800,800,800,800,400,"2014-10-06","CEKA"
825,825,825,825,200,"2014-10-07","CEKA"
800,812.5,750,800,26800,"2014-10-08","CEKA"
825,825,825,825,200,"2014-10-09","CEKA"
825,825,825,825,0,"2014-10-10","CEKA"
825,825,825,825,0,"2014-10-13","CEKA"
815,815,815,815,18000,"2014-10-14","CEKA"
825,825,825,825,1000,"2014-10-15","CEKA"
825,825,825,825,400,"2014-10-16","CEKA"
825,825,825,825,2000,"2014-10-17","CEKA"
825,875,825,825,7600,"2014-10-20","CEKA"
825,825,825,825,0,"2014-10-21","CEKA"
847.5,847.5,847.5,847.5,200,"2014-10-22","CEKA"
850,850,850,850,200,"2014-10-23","CEKA"
847.5,847.5,847.5,847.5,2000,"2014-10-24","CEKA"
825,825,825,825,200,"2014-10-27","CEKA"
845,845,845,845,2000,"2014-10-28","CEKA"
825,845,825,825,3400,"2014-10-29","CEKA"
840,875,825,840,15200,"2014-10-30","CEKA"
750,870,750,750,17200,"2014-10-31","CEKA"
772.5,800,750,772.5,38000,"2014-11-03","CEKA"
750,800,750,750,45600,"2014-11-04","CEKA"
710,750,700,710,35000,"2014-11-05","CEKA"
710,725,700,710,102000,"2014-11-06","CEKA"
700,707.5,700,700,120800,"2014-11-07","CEKA"
725,725,710,725,6000,"2014-11-10","CEKA"
730,737.5,730,730,8400,"2014-11-11","CEKA"
755,755,755,755,200,"2014-11-12","CEKA"
730,730,730,730,0,"2014-11-13","CEKA"
730,730,730,730,0,"2014-11-14","CEKA"
755,745,742.5,742.5,28000,"2014-11-17","CEKA"
740,740,740,740,400,"2014-11-18","CEKA"
750,750,700,750,4600,"2014-11-19","CEKA"
757.5,757.5,747.5,757.5,1800,"2014-11-20","CEKA"
750,757.5,710,750,9600,"2014-11-21","CEKA"
750,750,750,750,0,"2014-11-24","CEKA"
755,755,750,755,12800,"2014-11-25","CEKA"
757.5,757.5,755,757.5,1200,"2014-11-26","CEKA"
770,770,770,770,200,"2014-11-27","CEKA"
770,770,770,770,0,"2014-11-28","CEKA"
770,770,770,770,0,"2014-12-01","CEKA"
770,770,750,750,600,"2014-12-02","CEKA"
750,750,735,735,1200,"2014-12-03","CEKA"
735,735,735,735,11400,"2014-12-04","CEKA"
735,735,735,735,800,"2014-12-05","CEKA"
750,750,750,750,200,"2014-12-08","CEKA"
700,770,700,770,86800,"2014-12-09","CEKA"
770,770,770,770,0,"2014-12-10","CEKA"
770,770,770,770,0,"2014-12-11","CEKA"
770,770,770,770,0,"2014-12-12","CEKA"
750,750,750,750,400,"2014-12-15","CEKA"
750,750,750,750,0,"2014-12-16","CEKA"
750,750,750,750,0,"2014-12-17","CEKA"
750,750,750,750,0,"2014-12-18","CEKA"
750,750,750,750,400,"2014-12-19","CEKA"
800,850,800,850,400,"2014-12-22","CEKA"
850,850,787.5,787.5,400,"2014-12-23","CEKA"
785,785,785,785,3600,"2014-12-24","CEKA"
785,785,785,785,0,"2014-12-29","CEKA"
780,780,750,750,3800,"2014-12-30","CEKA"
755,755,750,750,2600,"2015-01-02","CEKA"
750,750,750,750,4000,"2015-01-05","CEKA"
750,750,750,750,0,"2015-01-06","CEKA"
780,780,780,780,200,"2015-01-07","CEKA"
705,755,705,755,800,"2015-01-08","CEKA"
755,755,750,750,3800,"2015-01-09","CEKA"
725,775,710,775,5400,"2015-01-12","CEKA"
775,775,775,775,0,"2015-01-13","CEKA"
737.5,737.5,702.5,730,24800,"2015-01-14","CEKA"
747.5,747.5,700,747.5,21800,"2015-01-15","CEKA"
747.5,747.5,747.5,747.5,2000,"2015-01-16","CEKA"
725,747.5,700,747.5,10200,"2015-01-19","CEKA"
702.5,702.5,702.5,702.5,600,"2015-01-20","CEKA"
702.5,742.5,702.5,742.5,1400,"2015-01-21","CEKA"
700,725,700,707.5,8200,"2015-01-22","CEKA"
702.5,740,702.5,740,14000,"2015-01-23","CEKA"
707.5,750,707.5,750,1400,"2015-01-26","CEKA"
702.5,747.5,702.5,747.5,12400,"2015-01-27","CEKA"
710,742.5,710,742.5,600,"2015-01-28","CEKA"
705,742.5,705,742.5,15200,"2015-01-29","CEKA"
735,735,710,735,18600,"2015-01-30","CEKA"
705,707.5,702.5,702.5,33800,"2015-02-02","CEKA"
680,722.5,652.5,722.5,23200,"2015-02-03","CEKA"
720,722.5,675,722.5,12400,"2015-02-04","CEKA"
720,720,720,720,2000,"2015-02-05","CEKA"
720,720,720,720,0,"2015-02-06","CEKA"
695,725,695,725,12000,"2015-02-09","CEKA"
725,725,725,725,0,"2015-02-10","CEKA"
725,725,725,725,10200,"2015-02-11","CEKA"
725,725,725,725,0,"2015-02-12","CEKA"
725,725,725,725,0,"2015-02-13","CEKA"
725,725,725,725,0,"2015-02-16","CEKA"
700,722.5,700,722.5,10400,"2015-02-17","CEKA"
722.5,722.5,722.5,722.5,0,"2015-02-18","CEKA"
722.5,722.5,722.5,722.5,0,"2015-02-20","CEKA"
675,685,650,685,4600,"2015-02-23","CEKA"
652.5,677.5,650,657.5,58000,"2015-02-24","CEKA"
662.5,662.5,660,660,20400,"2015-02-25","CEKA"
660,660,660,660,4000,"2015-02-26","CEKA"
660,660,660,660,20000,"2015-02-27","CEKA"
667.5,672.5,665,665,3800,"2015-03-02","CEKA"
665,670,665,667.5,23000,"2015-03-03","CEKA"
770,770,770,770,1400,"2015-03-04","CEKA"
727.5,727.5,727.5,727.5,8600,"2015-03-05","CEKA"
727.5,727.5,725,725,4400,"2015-03-06","CEKA"
725,725,725,725,6200,"2015-03-09","CEKA"
700,700,700,700,10000,"2015-03-10","CEKA"
725,725,725,725,2000,"2015-03-11","CEKA"
725,725,725,725,0,"2015-03-12","CEKA"
700,700,700,700,800,"2015-03-13","CEKA"
705,772.5,705,772.5,400,"2015-03-16","CEKA"
750,750,742.5,742.5,2200,"2015-03-17","CEKA"
742.5,742.5,742.5,742.5,0,"2015-03-18","CEKA"
725,725,725,725,10000,"2015-03-19","CEKA"
725,725,725,725,5800,"2015-03-20","CEKA"
702.5,767.5,702.5,767.5,400,"2015-03-23","CEKA"
720,765,705,765,25000,"2015-03-24","CEKA"
765,765,765,765,0,"2015-03-25","CEKA"
765,765,765,765,0,"2015-03-26","CEKA"
765,765,765,765,0,"2015-03-27","CEKA"
765,765,765,765,0,"2015-03-30","CEKA"
755,755,755,755,2200,"2015-03-31","CEKA"
702.5,747.5,687.5,747.5,2400,"2015-04-01","CEKA"
747.5,747.5,747.5,747.5,0,"2015-04-02","CEKA"
750,750,750,750,400,"2015-04-06","CEKA"
750,750,715,740,5600,"2015-04-07","CEKA"
740,740,740,740,0,"2015-04-08","CEKA"
740,740,740,740,200,"2015-04-09","CEKA"
740,740,740,740,0,"2015-04-10","CEKA"
740,740,740,740,0,"2015-04-13","CEKA"
772.5,772.5,772.5,772.5,200,"2015-04-14","CEKA"
750,750,750,750,800,"2015-04-15","CEKA"
747.5,750,747.5,747.5,1800,"2015-04-16","CEKA"
747.5,747.5,747.5,747.5,0,"2015-04-17","CEKA"
747.5,747.5,747.5,747.5,600,"2015-04-20","CEKA"
747.5,747.5,747.5,747.5,0,"2015-04-21","CEKA"
747.5,747.5,747.5,747.5,0,"2015-04-22","CEKA"
747.5,747.5,747.5,747.5,0,"2015-04-23","CEKA"
747.5,747.5,747.5,747.5,0,"2015-04-24","CEKA"
747.5,747.5,747.5,747.5,0,"2015-04-27","CEKA"
747.5,747.5,747.5,747.5,0,"2015-04-28","CEKA"
747.5,747.5,747.5,747.5,0,"2015-04-29","CEKA"
747.5,747.5,747.5,747.5,0,"2015-04-30","CEKA"
747.5,747.5,747.5,747.5,0,"2015-05-04","CEKA"
747.5,747.5,747.5,747.5,0,"2015-05-05","CEKA"
775,850,755,815,226200,"2015-05-06","CEKA"
815,815,725,725,3800,"2015-05-07","CEKA"
705,805,705,805,3400,"2015-05-08","CEKA"
797.5,797.5,712.5,727.5,51800,"2015-05-11","CEKA"
727.5,760,727.5,760,3800,"2015-05-12","CEKA"
737.5,737.5,737.5,737.5,1800,"2015-05-13","CEKA"
762.5,762.5,727.5,730,5800,"2015-05-15","CEKA"
775,775,762.5,775,20200,"2015-05-18","CEKA"
750,750,737.5,737.5,2200,"2015-05-19","CEKA"
700,742.5,700,742.5,600,"2015-05-20","CEKA"
750,750,700,737.5,33000,"2015-05-21","CEKA"
750,750,710,710,400,"2015-05-22","CEKA"
725,725,695,695,5600,"2015-05-25","CEKA"
697.5,697.5,695,695,17000,"2015-05-26","CEKA"
745,745,690,697.5,36400,"2015-05-27","CEKA"
747.5,747.5,692.5,692.5,6400,"2015-05-28","CEKA"
690,712.5,690,712.5,3600,"2015-05-29","CEKA"
850,850,790,790,600,"2015-06-01","CEKA"
662.5,662.5,662.5,662.5,200,"2015-06-03","CEKA"
665,697.5,662.5,697.5,234200,"2015-06-04","CEKA"
670,670,670,670,2000,"2015-06-05","CEKA"
712.5,712.5,712.5,712.5,400,"2015-06-08","CEKA"
712.5,712.5,712.5,712.5,0,"2015-06-09","CEKA"
712.5,712.5,712.5,712.5,0,"2015-06-10","CEKA"
712.5,712.5,712.5,712.5,0,"2015-06-11","CEKA"
712.5,712.5,712.5,712.5,0,"2015-06-12","CEKA"
712.5,712.5,712.5,712.5,0,"2015-06-15","CEKA"
700,700,697.5,697.5,2800,"2015-06-16","CEKA"
695,700,675,700,13000,"2015-06-17","CEKA"
700,700,700,700,0,"2015-06-18","CEKA"
700,700,700,700,0,"2015-06-19","CEKA"
700,700,700,700,0,"2015-06-22","CEKA"
700,700,700,700,0,"2015-06-23","CEKA"
700,700,700,700,0,"2015-06-24","CEKA"
750,750,735,735,2600,"2015-06-25","CEKA"
735,735,735,735,0,"2015-06-26","CEKA"
735,735,735,735,0,"2015-06-29","CEKA"
735,735,735,735,0,"2015-06-30","CEKA"
650,650,650,650,16200,"2015-07-01","CEKA"
750,810,675,675,25800,"2015-07-02","CEKA"
750,750,677.5,677.5,600,"2015-07-03","CEKA"
650,675,650,650,31400,"2015-07-06","CEKA"
650,687.5,650,687.5,41000,"2015-07-07","CEKA"
650,682.5,650,650,24200,"2015-07-08","CEKA"
650,660,650,657.5,24400,"2015-07-09","CEKA"
650,660,650,650,8800,"2015-07-10","CEKA"
650,650,650,650,126400,"2015-07-13","CEKA"
650,650,627.5,632.5,39000,"2015-07-14","CEKA"
660,675,652.5,652.5,51400,"2015-07-15","CEKA"
652.5,652.5,652.5,652.5,1000,"2015-07-22","CEKA"
652.5,662.5,652.5,652.5,9400,"2015-07-23","CEKA"
670,670,655,655,13200,"2015-07-24","CEKA"
655,655,655,655,0,"2015-07-27","CEKA"
675,675,525,655,17600,"2015-07-28","CEKA"
662.5,670,662.5,667.5,36200,"2015-07-29","CEKA"
667.5,667.5,667.5,667.5,600,"2015-07-30","CEKA"
700,700,675,675,33400,"2015-07-31","CEKA"
700,705,685,685,85400,"2015-08-03","CEKA"
710,710,685,690,10500,"2015-08-04","CEKA"
680,705,680,690,11600,"2015-08-05","CEKA"
700,700,700,700,7400,"2015-08-06","CEKA"
700,700,660,695,1600,"2015-08-07","CEKA"
695,695,695,695,0,"2015-08-10","CEKA"
625,690,625,690,4100,"2015-08-11","CEKA"
610,685,610,650,13800,"2015-08-12","CEKA"
680,680,630,670,6400,"2015-08-13","CEKA"
680,680,680,680,2300,"2015-08-14","CEKA"
680,680,680,680,0,"2015-08-18","CEKA"
680,680,680,680,0,"2015-08-19","CEKA"
600,640,585,585,16900,"2015-08-20","CEKA"
575,635,575,635,2600,"2015-08-21","CEKA"
630,630,565,565,9900,"2015-08-24","CEKA"
580,590,565,570,27400,"2015-08-25","CEKA"
590,590,520,590,3700,"2015-08-26","CEKA"
550,600,540,600,6100,"2015-08-27","CEKA"
550,565,550,555,18100,"2015-08-28","CEKA"
585,640,560,580,9000,"2015-08-31","CEKA"
580,580,580,580,500,"2015-09-01","CEKA"
595,595,595,595,4600,"2015-09-02","CEKA"
630,650,620,650,13600,"2015-09-03","CEKA"
650,655,650,655,4100,"2015-09-04","CEKA"
610,650,590,610,7300,"2015-09-07","CEKA"
650,650,635,635,14500,"2015-09-08","CEKA"
610,665,610,665,10500,"2015-09-09","CEKA"
665,665,665,665,4200,"2015-09-10","CEKA"
640,675,640,670,45600,"2015-09-11","CEKA"
670,670,670,670,0,"2015-09-14","CEKA"
630,675,630,675,500,"2015-09-15","CEKA"
675,675,675,675,0,"2015-09-16","CEKA"
675,675,675,675,0,"2015-09-17","CEKA"
670,695,670,695,200,"2015-09-18","CEKA"
645,645,635,635,22700,"2015-09-21","CEKA"
620,650,620,650,1500,"2015-09-22","CEKA"
635,635,620,625,2300,"2015-09-23","CEKA"
625,625,625,625,0,"2015-09-25","CEKA"
595,600,590,590,1200,"2015-09-28","CEKA"
580,640,575,640,20400,"2015-09-29","CEKA"
625,625,585,625,4500,"2015-09-30","CEKA"
640,670,640,670,1200,"2015-10-01","CEKA"
670,670,670,670,0,"2015-10-02","CEKA"
650,660,615,660,21200,"2015-10-05","CEKA"
670,670,595,595,19900,"2015-10-06","CEKA"
640,640,640,640,100,"2015-10-07","CEKA"
635,635,580,630,21600,"2015-10-08","CEKA"
640,670,635,660,5100,"2015-10-09","CEKA"
660,660,625,630,16400,"2015-10-12","CEKA"
665,665,630,630,300,"2015-10-13","CEKA"
595,665,595,665,27800,"2015-10-15","CEKA"
665,665,665,665,13800,"2015-10-16","CEKA"
665,665,660,660,2300,"2015-10-19","CEKA"
660,660,660,660,0,"2015-10-20","CEKA"
660,660,660,660,0,"2015-10-21","CEKA"
660,660,660,660,0,"2015-10-22","CEKA"
625,655,625,635,28600,"2015-10-23","CEKA"
635,635,635,635,0,"2015-10-26","CEKA"
635,635,635,635,6500,"2015-10-27","CEKA"
620,620,620,620,200,"2015-10-28","CEKA"
620,655,620,655,16600,"2015-10-29","CEKA"
595,605,595,605,14700,"2015-10-30","CEKA"
610,610,600,600,10500,"2015-11-02","CEKA"
705,705,615,670,6100,"2015-11-03","CEKA"
670,670,635,670,81500,"2015-11-04","CEKA"
660,670,660,660,32600,"2015-11-05","CEKA"
690,690,660,660,21800,"2015-11-06","CEKA"
660,685,660,685,16900,"2015-11-09","CEKA"
680,690,680,690,29100,"2015-11-10","CEKA"
680,680,635,680,22900,"2015-11-11","CEKA"
670,680,665,680,6200,"2015-11-12","CEKA"
680,680,680,680,6000,"2015-11-13","CEKA"
680,680,680,680,0,"2015-11-16","CEKA"
680,680,680,680,0,"2015-11-17","CEKA"
620,690,615,690,17400,"2015-11-18","CEKA"
690,690,655,660,12100,"2015-11-19","CEKA"
690,690,690,690,11000,"2015-11-20","CEKA"
700,700,700,700,100,"2015-11-23","CEKA"
700,700,700,700,0,"2015-11-24","CEKA"
650,680,650,680,11600,"2015-11-25","CEKA"
620,675,620,675,57000,"2015-11-26","CEKA"
675,675,645,645,104100,"2015-11-27","CEKA"
645,670,620,645,213800,"2015-11-30","CEKA"
645,645,645,645,0,"2015-12-01","CEKA"
645,645,645,645,22400,"2015-12-02","CEKA"
625,630,625,630,15100,"2015-12-03","CEKA"
640,640,640,640,1900,"2015-12-04","CEKA"
640,640,620,620,300,"2015-12-07","CEKA"
620,620,620,620,0,"2015-12-08","CEKA"
620,620,620,620,0,"2015-12-09","CEKA"
620,620,620,620,2000,"2015-12-10","CEKA"
610,640,610,640,600,"2015-12-11","CEKA"
610,625,610,625,29100,"2015-12-14","CEKA"
625,670,625,670,21000,"2015-12-15","CEKA"
670,670,670,670,0,"2015-12-16","CEKA"
670,670,650,650,200,"2015-12-17","CEKA"
620,645,615,645,10500,"2015-12-18","CEKA"
645,645,645,645,0,"2015-12-21","CEKA"
645,645,645,645,0,"2015-12-22","CEKA"
600,645,600,645,1500,"2015-12-23","CEKA"
645,645,645,645,0,"2015-12-28","CEKA"
645,645,645,645,100,"2015-12-29","CEKA"
675,675,675,675,100,"2015-12-30","CEKA"
675,675,675,675,200,"2016-01-04","CEKA"
675,675,675,675,100,"2016-01-05","CEKA"
670,670,670,670,100,"2016-01-06","CEKA"
670,670,670,670,600,"2016-01-07","CEKA"
670,670,670,670,0,"2016-01-08","CEKA"
670,670,670,670,0,"2016-01-11","CEKA"
670,670,660,665,5200,"2016-01-12","CEKA"
665,665,665,665,0,"2016-01-13","CEKA"
655,655,620,650,1200,"2016-01-14","CEKA"
650,650,650,650,0,"2016-01-15","CEKA"
600,635,585,630,21200,"2016-01-18","CEKA"
625,625,625,625,100,"2016-01-19","CEKA"
610,635,610,635,1300,"2016-01-20","CEKA"
635,635,635,635,0,"2016-01-21","CEKA"
635,635,635,635,3100,"2016-01-22","CEKA"
635,645,615,615,3700,"2016-01-25","CEKA"
615,615,615,615,1000,"2016-01-26","CEKA"
635,635,635,635,100,"2016-01-27","CEKA"
635,635,635,635,300,"2016-01-28","CEKA"
660,660,610,610,600,"2016-01-29","CEKA"
610,610,610,610,0,"2016-02-01","CEKA"
605,625,600,600,40800,"2016-02-02","CEKA"
600,600,600,600,29000,"2016-02-03","CEKA"
595,595,590,590,25000,"2016-02-04","CEKA"
590,610,590,610,39000,"2016-02-05","CEKA"
610,610,595,595,200,"2016-02-09","CEKA"
610,610,610,610,100,"2016-02-10","CEKA"
590,620,580,620,21100,"2016-02-11","CEKA"
620,625,605,605,7800,"2016-02-12","CEKA"
635,635,635,635,100,"2016-02-15","CEKA"
630,640,630,640,56600,"2016-02-16","CEKA"
620,630,620,620,16300,"2016-02-17","CEKA"
620,620,620,620,0,"2016-02-18","CEKA"
640,695,625,695,71000,"2016-02-19","CEKA"
680,680,630,655,12600,"2016-02-22","CEKA"
670,670,670,670,100,"2016-02-23","CEKA"
650,650,650,650,9600,"2016-02-24","CEKA"
650,650,635,635,11200,"2016-02-25","CEKA"
660,660,605,610,2700,"2016-02-26","CEKA"
635,635,610,610,4700,"2016-02-29","CEKA"
620,620,620,620,100,"2016-03-01","CEKA"
595,625,595,625,1800,"2016-03-02","CEKA"
635,635,605,620,400,"2016-03-03","CEKA"
620,620,620,620,600,"2016-03-04","CEKA"
620,620,595,610,58000,"2016-03-07","CEKA"
630,630,595,595,7500,"2016-03-08","CEKA"
620,670,620,670,70500,"2016-03-10","CEKA"
670,670,670,670,0,"2016-03-11","CEKA"
670,670,670,670,0,"2016-03-14","CEKA"
700,700,685,685,4800,"2016-03-15","CEKA"
685,695,685,695,62600,"2016-03-16","CEKA"
700,740,670,740,99300,"2016-03-17","CEKA"
750,750,700,725,72800,"2016-03-18","CEKA"
750,750,730,730,9700,"2016-03-21","CEKA"
730,745,730,745,31700,"2016-03-22","CEKA"
750,750,690,690,146200,"2016-03-23","CEKA"
690,710,645,645,294200,"2016-03-24","CEKA"
710,710,710,710,100,"2016-03-28","CEKA"
715,715,660,660,74200,"2016-03-29","CEKA"
680,680,645,645,200,"2016-03-30","CEKA"
690,690,685,690,5800,"2016-03-31","CEKA"
690,700,660,670,14700,"2016-04-01","CEKA"
650,690,640,690,67700,"2016-04-04","CEKA"
650,655,650,655,2500,"2016-04-05","CEKA"
690,690,630,635,111900,"2016-04-06","CEKA"
675,675,645,645,6700,"2016-04-07","CEKA"
660,725,650,710,281000,"2016-04-08","CEKA"
710,710,710,710,0,"2016-04-11","CEKA"
700,700,665,670,131300,"2016-04-12","CEKA"
670,670,670,670,0,"2016-04-13","CEKA"
670,670,670,670,0,"2016-04-14","CEKA"
670,670,670,670,0,"2016-04-15","CEKA"
670,670,670,670,0,"2016-04-18","CEKA"
670,670,670,670,0,"2016-04-19","CEKA"
665,685,645,685,86400,"2016-04-20","CEKA"
685,710,655,680,57300,"2016-04-21","CEKA"
680,700,665,680,17800,"2016-04-22","CEKA"
680,700,645,665,17400,"2016-04-25","CEKA"
665,710,665,705,60100,"2016-04-26","CEKA"
705,730,700,710,900,"2016-04-27","CEKA"
740,740,680,690,235700,"2016-04-28","CEKA"
690,730,690,730,10100,"2016-04-29","CEKA"
730,820,720,795,122300,"2016-05-02","CEKA"
845,990,800,930,1560400,"2016-05-03","CEKA"
930,985,900,910,785000,"2016-05-04","CEKA"
910,915,860,865,275000,"2016-05-09","CEKA"
865,875,780,780,1569500,"2016-05-10","CEKA"
780,800,760,780,240800,"2016-05-11","CEKA"
800,850,765,820,1273800,"2016-05-12","CEKA"
820,880,820,840,591900,"2016-05-13","CEKA"
840,840,800,805,159800,"2016-05-16","CEKA"
805,860,795,840,681800,"2016-05-17","CEKA"
850,1050,835,1050,1767900,"2016-05-18","CEKA"
1100,1245,1065,1110,1713600,"2016-05-19","CEKA"
1145,1230,1110,1215,1112900,"2016-05-20","CEKA"
1245,1245,1150,1180,355900,"2016-05-23","CEKA"
1205,1210,1120,1130,160500,"2016-05-24","CEKA"
1170,1200,1130,1150,177300,"2016-05-25","CEKA"
1150,1180,1085,1100,178000,"2016-05-26","CEKA"
1115,1115,1070,1090,71200,"2016-05-27","CEKA"
1095,1190,1095,1130,283500,"2016-05-30","CEKA"
1140,1180,1100,1100,84900,"2016-05-31","CEKA"
1080,1145,1070,1105,136500,"2016-06-01","CEKA"
1110,1115,1065,1105,124500,"2016-06-02","CEKA"
1080,1135,1080,1110,143300,"2016-06-03","CEKA"
1085,1120,1065,1080,102300,"2016-06-06","CEKA"
1080,1135,1075,1120,226700,"2016-06-07","CEKA"
1095,1140,1095,1120,101200,"2016-06-08","CEKA"
1115,1115,1090,1090,141000,"2016-06-09","CEKA"
1105,1105,1075,1080,39900,"2016-06-10","CEKA"
1080,1100,1055,1055,75900,"2016-06-13","CEKA"
1055,1085,1025,1035,52900,"2016-06-14","CEKA"
1050,1090,1035,1085,131400,"2016-06-15","CEKA"
1085,1095,980,985,583500,"2016-06-16","CEKA"
985,1015,970,985,222500,"2016-06-17","CEKA"
1010,1010,985,995,172200,"2016-06-20","CEKA"
1010,1010,975,985,54200,"2016-06-21","CEKA"
1010,1010,980,985,228100,"2016-06-22","CEKA"
985,1010,955,965,112000,"2016-06-23","CEKA"
965,965,905,930,184500,"2016-06-24","CEKA"
930,975,880,905,161500,"2016-06-27","CEKA"
930,950,910,935,77100,"2016-06-28","CEKA"
950,980,950,980,53400,"2016-06-29","CEKA"
950,980,940,975,22700,"2016-06-30","CEKA"
970,970,950,955,45400,"2016-07-01","CEKA"
975,990,950,970,61600,"2016-07-11","CEKA"
1000,1000,975,980,271700,"2016-07-12","CEKA"
990,1005,985,990,68800,"2016-07-13","CEKA"
995,995,985,995,146900,"2016-07-14","CEKA"
995,1030,980,980,149600,"2016-07-15","CEKA"
980,1070,980,1035,388800,"2016-07-18","CEKA"
1060,1075,1020,1030,97700,"2016-07-19","CEKA"
1020,1145,1020,1145,435700,"2016-07-20","CEKA"
1180,1370,1160,1205,3806400,"2016-07-21","CEKA"
1245,1245,1140,1200,489800,"2016-07-22","CEKA"
1170,1270,1150,1230,655000,"2016-07-25","CEKA"
1230,1250,1185,1210,138000,"2016-07-26","CEKA"
1240,1240,1180,1190,245800,"2016-07-27","CEKA"
1190,1225,1175,1215,528400,"2016-07-28","CEKA"
1240,1360,1215,1260,1967500,"2016-07-29","CEKA"
1260,1550,1260,1520,2586400,"2016-08-01","CEKA"
1550,1700,1520,1660,2012200,"2016-08-02","CEKA"
1690,1690,1530,1570,774100,"2016-08-03","CEKA"
1500,1600,1500,1500,685800,"2016-08-04","CEKA"
1530,1530,1450,1480,771600,"2016-08-05","CEKA"
1495,1565,1495,1520,406200,"2016-08-08","CEKA"
1545,1570,1500,1535,395200,"2016-08-09","CEKA"
1550,1575,1510,1540,380000,"2016-08-10","CEKA"
1570,1570,1490,1525,214800,"2016-08-11","CEKA"
1550,1550,1500,1520,64700,"2016-08-12","CEKA"
1540,1540,1400,1465,168200,"2016-08-15","CEKA"
1490,1500,1455,1460,106000,"2016-08-16","CEKA"
1460,1475,1440,1440,169300,"2016-08-18","CEKA"
1440,1470,1415,1435,110100,"2016-08-19","CEKA"
1470,1470,1415,1430,94500,"2016-08-22","CEKA"
1430,1430,1330,1375,397100,"2016-08-23","CEKA"
1375,1390,1300,1310,287500,"2016-08-24","CEKA"
1310,1380,1305,1380,301300,"2016-08-25","CEKA"
1410,1445,1385,1395,181000,"2016-08-26","CEKA"
1430,1430,1350,1370,35500,"2016-08-29","CEKA"
1385,1400,1300,1305,30000,"2016-08-30","CEKA"
1310,1350,1305,1305,78500,"2016-08-31","CEKA"
1305,1340,1265,1265,120900,"2016-09-01","CEKA"
1265,1300,1260,1290,45000,"2016-09-02","CEKA"
1290,1330,1290,1300,121600,"2016-09-05","CEKA"
1325,1340,1300,1325,88700,"2016-09-06","CEKA"
1325,1340,1300,1300,91800,"2016-09-07","CEKA"
1330,1340,1305,1335,90900,"2016-09-08","CEKA"
1360,1360,1295,1300,91800,"2016-09-09","CEKA"
1280,1300,1230,1240,119100,"2016-09-13","CEKA"
1230,1250,1205,1250,36900,"2016-09-14","CEKA"
1250,1290,1230,1290,81000,"2016-09-15","CEKA"
1290,1320,1240,1280,91300,"2016-09-16","CEKA"
1285,1295,1250,1285,17200,"2016-09-19","CEKA"
1260,1280,1250,1255,31400,"2016-09-20","CEKA"
1240,1260,1240,1255,17600,"2016-09-21","CEKA"
1255,1290,1255,1260,16400,"2016-09-22","CEKA"
1260,1275,1260,1260,43600,"2016-09-23","CEKA"
1260,1260,1250,1250,10800,"2016-09-26","CEKA"
1250,1265,1240,1265,28600,"2016-09-27","CEKA"
1270,1270,1260,1260,6100,"2016-09-28","CEKA"
1260,1295,1260,1285,81300,"2016-09-29","CEKA"
1285,1285,1250,1250,58400,"2016-09-30","CEKA"
1290,1290,1250,1290,86900,"2016-10-03","CEKA"
1290,1290,1270,1285,20000,"2016-10-04","CEKA"
1280,1280,1270,1270,8600,"2016-10-05","CEKA"
1255,1275,1255,1270,7700,"2016-10-06","CEKA"
1290,1290,1260,1275,20400,"2016-10-07","CEKA"
1275,1290,1260,1270,30600,"2016-10-10","CEKA"
1270,1275,1250,1270,67700,"2016-10-11","CEKA"
1285,1285,1240,1270,15100,"2016-10-12","CEKA"
1250,1265,1250,1265,68100,"2016-10-13","CEKA"
1265,1285,1255,1275,101900,"2016-10-14","CEKA"
1275,1390,1275,1360,404400,"2016-10-17","CEKA"
1400,1400,1370,1380,111300,"2016-10-18","CEKA"
1420,1420,1340,1345,27300,"2016-10-19","CEKA"
1350,1500,1350,1480,662000,"2016-10-20","CEKA"
1500,1625,1440,1450,1202600,"2016-10-21","CEKA"
1450,1480,1400,1450,62600,"2016-10-24","CEKA"
1495,1495,1440,1450,113200,"2016-10-25","CEKA"
1450,1460,1405,1425,181500,"2016-10-26","CEKA"
1425,1425,1350,1400,171200,"2016-10-27","CEKA"
1400,1425,1380,1380,126100,"2016-10-28","CEKA"
1380,1400,1370,1395,94500,"2016-10-31","CEKA"
1395,1480,1380,1400,514900,"2016-11-01","CEKA"
1430,1440,1360,1365,248100,"2016-11-02","CEKA"
1365,1395,1330,1340,160400,"2016-11-03","CEKA"
1340,1350,1300,1350,33600,"2016-11-04","CEKA"
1350,1385,1345,1350,240100,"2016-11-07","CEKA"
1360,1375,1350,1370,62600,"2016-11-08","CEKA"
1370,1370,1300,1315,329000,"2016-11-09","CEKA"
1320,1350,1315,1345,169700,"2016-11-10","CEKA"
1340,1350,1310,1325,184000,"2016-11-11","CEKA"
1345,1345,1290,1320,107300,"2016-11-14","CEKA"
1320,1320,1255,1255,71300,"2016-11-15","CEKA"
1255,1280,1255,1260,149400,"2016-11-16","CEKA"
1260,1290,1255,1265,53200,"2016-11-17","CEKA"
1280,1285,1255,1270,34600,"2016-11-18","CEKA"
1275,1420,1275,1340,238400,"2016-11-21","CEKA"
1380,1380,1335,1335,90800,"2016-11-22","CEKA"
1350,1370,1330,1360,123900,"2016-11-23","CEKA"
1350,1375,1330,1345,177100,"2016-11-24","CEKA"
1355,1360,1330,1330,33400,"2016-11-25","CEKA"
1330,1345,1310,1315,25400,"2016-11-28","CEKA"
1305,1340,1290,1320,36200,"2016-11-29","CEKA"
1300,1340,1300,1310,22800,"2016-11-30","CEKA"
1310,1340,1300,1305,78900,"2016-12-01","CEKA"
1305,1330,1305,1315,39700,"2016-12-02","CEKA"
1315,1340,1315,1325,77900,"2016-12-05","CEKA"
1335,1370,1335,1360,152200,"2016-12-06","CEKA"
1380,1395,1360,1365,123600,"2016-12-07","CEKA"
1390,1390,1360,1380,38300,"2016-12-08","CEKA"
1400,1400,1360,1360,72200,"2016-12-09","CEKA"
1360,1385,1350,1370,193700,"2016-12-13","CEKA"
1385,1385,1355,1355,37600,"2016-12-14","CEKA"
1355,1355,1340,1340,4600,"2016-12-15","CEKA"
1340,1375,1340,1360,73500,"2016-12-16","CEKA"
1370,1380,1360,1360,81200,"2016-12-19","CEKA"
1360,1365,1345,1365,51500,"2016-12-20","CEKA"
1365,1365,1315,1335,95000,"2016-12-21","CEKA"
1340,1340,1300,1325,31400,"2016-12-22","CEKA"
1380,1380,1250,1300,51900,"2016-12-23","CEKA"
1300,1310,1300,1310,21100,"2016-12-27","CEKA"
1310,1320,1305,1320,47200,"2016-12-28","CEKA"
1330,1370,1330,1350,40700,"2016-12-29","CEKA"
1360,1360,1335,1350,43600,"2016-12-30","CEKA"
1350,1350,1350,1350,0,"2017-01-02","CEKA"
1400,1400,1335,1350,27400,"2017-01-03","CEKA"
1350,1390,1350,1360,64000,"2017-01-04","CEKA"
1360,1360,1340,1340,26000,"2017-01-05","CEKA"
1340,1375,1340,1355,29700,"2017-01-06","CEKA"
1355,1400,1345,1345,95000,"2017-01-09","CEKA"
1345,1355,1345,1345,26100,"2017-01-10","CEKA"
1345,1355,1345,1355,72300,"2017-01-11","CEKA"
1355,1355,1300,1345,53900,"2017-01-12","CEKA"
1325,1360,1325,1345,32200,"2017-01-13","CEKA"
1345,1355,1340,1355,177800,"2017-01-16","CEKA"
1355,1375,1325,1375,33400,"2017-01-17","CEKA"
1375,1450,1375,1440,172100,"2017-01-18","CEKA"
1440,1490,1400,1435,120000,"2017-01-19","CEKA"
1435,1470,1425,1425,13100,"2017-01-20","CEKA"
1425,1450,1370,1400,92700,"2017-01-23","CEKA"
1370,1395,1370,1380,15100,"2017-01-24","CEKA"
1420,1420,1335,1355,327600,"2017-01-25","CEKA"
1355,1395,1355,1360,28300,"2017-01-26","CEKA"
1400,1400,1345,1345,60200,"2017-01-27","CEKA"
1345,1375,1340,1345,22500,"2017-01-30","CEKA"
1375,1375,1345,1375,12700,"2017-01-31","CEKA"
1375,1390,1350,1360,84100,"2017-02-01","CEKA"
1360,1365,1340,1340,112500,"2017-02-02","CEKA"
1340,1360,1300,1330,87400,"2017-02-03","CEKA"
1330,1355,1310,1355,83200,"2017-02-06","CEKA"
1355,1370,1345,1370,222500,"2017-02-07","CEKA"
1370,1370,1350,1350,43500,"2017-02-08","CEKA"
1350,1360,1340,1350,68400,"2017-02-09","CEKA"
1350,1360,1310,1355,52200,"2017-02-10","CEKA"
1355,1365,1345,1350,34700,"2017-02-13","CEKA"
1350,1370,1350,1350,189400,"2017-02-14","CEKA"
1350,1350,1350,1350,0,"2017-02-15","CEKA"
1350,1410,1320,1330,259100,"2017-02-16","CEKA"
1330,1375,1330,1360,91400,"2017-02-17","CEKA"
1400,1400,1365,1365,103400,"2017-02-20","CEKA"
1390,1390,1340,1345,94400,"2017-02-21","CEKA"
1345,1360,1330,1360,122800,"2017-02-22","CEKA"
1355,1360,1330,1330,63500,"2017-02-23","CEKA"
1350,1500,1330,1395,693100,"2017-02-24","CEKA"
1435,1435,1365,1400,394300,"2017-02-27","CEKA"
1400,1440,1360,1430,161500,"2017-02-28","CEKA"
1450,1470,1425,1440,231400,"2017-03-01","CEKA"
1470,1470,1430,1465,176900,"2017-03-02","CEKA"
1450,1500,1450,1490,181900,"2017-03-03","CEKA"
1480,1590,1480,1515,245500,"2017-03-06","CEKA"
1515,1575,1510,1550,187700,"2017-03-07","CEKA"
1550,1575,1525,1565,181900,"2017-03-08","CEKA"
1560,1590,1535,1560,66800,"2017-03-09","CEKA"
1570,1570,1530,1535,74200,"2017-03-10","CEKA"
1605,1605,1545,1580,291800,"2017-03-13","CEKA"
1595,1770,1595,1740,524400,"2017-03-14","CEKA"
1740,1925,1740,1900,1094100,"2017-03-15","CEKA"
1950,1950,1720,1725,597000,"2017-03-16","CEKA"
1725,1775,1700,1700,103300,"2017-03-17","CEKA"
1700,1780,1700,1780,221400,"2017-03-20","CEKA"
1840,1895,1760,1895,276200,"2017-03-21","CEKA"
1895,2080,1810,2080,620400,"2017-03-22","CEKA"
2150,2250,2050,2220,625500,"2017-03-23","CEKA"
2300,2350,2110,2170,326600,"2017-03-24","CEKA"
2350,2400,2180,2350,985600,"2017-03-27","CEKA"
2390,2400,2280,2310,195600,"2017-03-29","CEKA"
2230,2370,2150,2230,237300,"2017-03-30","CEKA"
2230,2250,2100,2170,251500,"2017-03-31","CEKA"
2190,2190,2010,2070,389000,"2017-04-03","CEKA"
2070,2100,1875,1895,685000,"2017-04-04","CEKA"
1895,1895,1895,1895,0,"2017-04-05","CEKA"
1990,2010,1930,2000,243600,"2017-04-06","CEKA"
2000,2060,1975,1980,37300,"2017-04-07","CEKA"
1980,2030,1925,1950,138800,"2017-04-10","CEKA"
1950,1980,1925,1980,123300,"2017-04-11","CEKA"
1980,1980,1880,1940,431300,"2017-04-12","CEKA"
1950,1975,1945,1950,189400,"2017-04-13","CEKA"
1950,1975,1815,1875,207000,"2017-04-17","CEKA"
1880,1880,1790,1800,229400,"2017-04-18","CEKA"
1800,1800,1800,1800,0,"2017-04-19","CEKA"
1800,1810,1740,1785,534700,"2017-04-20","CEKA"
1785,1880,1785,1850,71000,"2017-04-21","CEKA"
1850,1940,1850,1895,134800,"2017-04-25","CEKA"
1895,1900,1890,1890,74800,"2017-04-26","CEKA"
1900,1900,1845,1850,107600,"2017-04-27","CEKA"
1850,1850,1600,1670,1520600,"2017-04-28","CEKA"
1680,1680,1480,1515,2085400,"2017-05-02","CEKA"
1515,1600,1500,1505,423100,"2017-05-03","CEKA"
1505,1540,1410,1450,197500,"2017-05-04","CEKA"
1460,1500,1390,1390,527300,"2017-05-05","CEKA"
1400,1440,1390,1440,187700,"2017-05-08","CEKA"
1460,1510,1445,1445,230400,"2017-05-09","CEKA"
1450,1450,1395,1395,232300,"2017-05-10","CEKA"
1395,1445,1395,1420,154400,"2017-05-12","CEKA"
1420,1455,1420,1450,119600,"2017-05-15","CEKA"
1460,1580,1460,1565,390200,"2017-05-16","CEKA"
1565,1620,1510,1550,240900,"2017-05-17","CEKA"
1550,1560,1490,1495,103400,"2017-05-18","CEKA"
1495,1505,1490,1495,76800,"2017-05-19","CEKA"
1505,1725,1505,1700,1514600,"2017-05-22","CEKA"
1705,1960,1705,1930,1330200,"2017-05-23","CEKA"
1930,2050,1900,1925,1012700,"2017-05-24","CEKA"
1925,1960,1890,1900,639100,"2017-05-26","CEKA"
1900,1950,1900,1945,816600,"2017-05-29","CEKA"
1890,1890,1745,1750,468500,"2017-05-30","CEKA"
1750,1755,1635,1680,164900,"2017-05-31","CEKA"
1680,1680,1680,1680,0,"2017-06-01","CEKA"
1670,1720,1670,1710,70700,"2017-06-02","CEKA"
1710,1725,1680,1705,103600,"2017-06-05","CEKA"
1675,1700,1600,1610,130800,"2017-06-06","CEKA"
1610,1610,1525,1555,249700,"2017-06-07","CEKA"
1600,1600,1515,1550,142200,"2017-06-08","CEKA"
1550,1560,1520,1560,63800,"2017-06-09","CEKA"
1565,1565,1510,1525,52400,"2017-06-12","CEKA"
1525,1575,1525,1555,34600,"2017-06-13","CEKA"
1555,1565,1535,1550,195900,"2017-06-14","CEKA"
1555,1600,1555,1565,20700,"2017-06-15","CEKA"
1575,1610,1565,1600,83600,"2017-06-16","CEKA"
1615,1625,1590,1600,208500,"2017-06-19","CEKA"
1600,1600,1580,1580,16500,"2017-06-20","CEKA"
1535,1550,1530,1540,130300,"2017-06-21","CEKA"
1550,1710,1550,1665,209700,"2017-06-22","CEKA"
1665,1665,1665,1665,0,"2017-06-23","CEKA"
1665,1665,1665,1665,0,"2017-06-26","CEKA"
1665,1665,1665,1665,0,"2017-06-27","CEKA"
1665,1665,1665,1665,0,"2017-06-28","CEKA"
1665,1665,1665,1665,0,"2017-06-29","CEKA"
1665,1665,1665,1665,0,"2017-06-30","CEKA"
1665,1665,1655,1655,52400,"2017-07-03","CEKA"
1650,1700,1620,1655,82800,"2017-07-04","CEKA"
1655,1665,1640,1640,25600,"2017-07-05","CEKA"
1665,1665,1600,1635,25200,"2017-07-06","CEKA"
1630,1630,1600,1610,21500,"2017-07-07","CEKA"
1610,1610,1610,1610,0,"2017-07-10","CEKA"
1580,1615,1560,1615,27400,"2017-07-11","CEKA"
1625,1640,1625,1635,27800,"2017-07-12","CEKA"
1635,1635,1580,1600,45000,"2017-07-13","CEKA"
1625,1625,1590,1625,6100,"2017-07-14","CEKA"
1625,1625,1600,1610,15400,"2017-07-17","CEKA"
1620,1620,1610,1610,21700,"2017-07-18","CEKA"
1610,1630,1610,1620,15900,"2017-07-19","CEKA"
1610,1630,1610,1625,53500,"2017-07-20","CEKA"
1625,1625,1610,1620,40500,"2017-07-21","CEKA"
1600,1620,1600,1605,12000,"2017-07-24","CEKA"
1605,1610,1595,1610,86400,"2017-07-25","CEKA"
1600,1600,1590,1590,19400,"2017-07-26","CEKA"
1580,1595,1580,1580,5200,"2017-07-27","CEKA"
1580,1580,1475,1475,236400,"2017-07-28","CEKA"
1450,1475,1335,1385,692200,"2017-07-31","CEKA"
1390,1390,1355,1380,101600,"2017-08-01","CEKA"
1375,1385,1335,1375,109600,"2017-08-02","CEKA"
1375,1375,1350,1355,67900,"2017-08-03","CEKA"
1340,1360,1330,1355,33600,"2017-08-04","CEKA"
1380,1400,1355,1360,117400,"2017-08-07","CEKA"
1365,1365,1355,1355,151700,"2017-08-08","CEKA"
1355,1400,1355,1360,34000,"2017-08-09","CEKA"
1360,1395,1360,1395,55700,"2017-08-10","CEKA"
1395,1395,1340,1350,128200,"2017-08-11","CEKA"
1370,1370,1330,1340,81600,"2017-08-14","CEKA"
1340,1350,1340,1340,27300,"2017-08-15","CEKA"
1340,1370,1335,1340,7400,"2017-08-16","CEKA"
1340,1340,1340,1340,0,"2017-08-17","CEKA"
1350,1355,1340,1355,109900,"2017-08-18","CEKA"
1360,1390,1360,1390,26500,"2017-08-21","CEKA"
1395,1435,1390,1390,49500,"2017-08-22","CEKA"
1390,1400,1380,1400,18100,"2017-08-23","CEKA"
1400,1400,1380,1400,16400,"2017-08-24","CEKA"
1400,1400,1370,1400,8900,"2017-08-25","CEKA"
1400,1400,1375,1400,11700,"2017-08-28","CEKA"
1400,1420,1400,1420,623200,"2017-08-29","CEKA"
1420,1450,1390,1400,31300,"2017-08-30","CEKA"
1420,1445,1420,1440,14600,"2017-08-31","CEKA"
1440,1440,1440,1440,0,"2017-09-01","CEKA"
1445,1445,1440,1440,32600,"2017-09-04","CEKA"
1430,1430,1350,1400,29400,"2017-09-05","CEKA"
1400,1445,1400,1405,9600,"2017-09-06","CEKA"
1400,1415,1400,1400,4800,"2017-09-07","CEKA"
1400,1405,1395,1400,70600,"2017-09-08","CEKA"
1400,1460,1370,1450,63400,"2017-09-11","CEKA"
1450,1450,1440,1440,5400,"2017-09-12","CEKA"
1420,1420,1385,1400,87400,"2017-09-13","CEKA"
1405,1405,1405,1405,10000,"2017-09-14","CEKA"
1400,1400,1380,1400,56400,"2017-09-15","CEKA"
1410,1460,1410,1450,39300,"2017-09-18","CEKA"
1420,1450,1420,1450,13800,"2017-09-19","CEKA"
1400,1450,1400,1435,10800,"2017-09-20","CEKA"
1435,1435,1435,1435,0,"2017-09-21","CEKA"
1420,1420,1400,1400,31800,"2017-09-22","CEKA"
1400,1400,1400,1400,66900,"2017-09-25","CEKA"
1410,1420,1400,1400,13700,"2017-09-26","CEKA"
1400,1415,1400,1400,6400,"2017-09-27","CEKA"
1400,1415,1400,1415,4600,"2017-09-28","CEKA"
1415,1440,1400,1400,11600,"2017-09-29","CEKA"
1390,1390,1380,1385,9900,"2017-10-02","CEKA"
1385,1385,1350,1355,21600,"2017-10-03","CEKA"
1305,1350,1305,1350,15600,"2017-10-04","CEKA"
1350,1350,1350,1350,30800,"2017-10-05","CEKA"
1350,1350,1315,1340,18700,"2017-10-06","CEKA"
1340,1340,1340,1340,23300,"2017-10-09","CEKA"
1350,1350,1340,1340,11900,"2017-10-10","CEKA"
1340,1340,1340,1340,4800,"2017-10-11","CEKA"
1350,1350,1305,1340,7300,"2017-10-12","CEKA"
1340,1340,1340,1340,4600,"2017-10-13","CEKA"
1350,1360,1340,1340,16200,"2017-10-16","CEKA"
1340,1340,1300,1305,30500,"2017-10-17","CEKA"
1305,1360,1305,1320,9800,"2017-10-18","CEKA"
1320,1320,1320,1320,4100,"2017-10-19","CEKA"
1320,1345,1310,1320,5000,"2017-10-20","CEKA"
1320,1400,1320,1400,42500,"2017-10-23","CEKA"
1400,1400,1400,1400,2500,"2017-10-24","CEKA"
1350,1355,1340,1350,12900,"2017-10-25","CEKA"
1345,1345,1340,1345,4400,"2017-10-26","CEKA"
1345,1345,1340,1340,6100,"2017-10-27","CEKA"
1335,1450,1335,1425,132500,"2017-10-30","CEKA"
1400,1425,1400,1400,12200,"2017-10-31","CEKA"
1390,1390,1370,1370,4700,"2017-11-01","CEKA"
1370,1370,1350,1355,22800,"2017-11-02","CEKA"
1355,1370,1355,1370,1800,"2017-11-03","CEKA"
1370,1370,1340,1345,26200,"2017-11-06","CEKA"
1350,1350,1350,1350,100,"2017-11-07","CEKA"
1370,1400,1350,1350,6600,"2017-11-08","CEKA"
1350,1375,1350,1375,1800,"2017-11-09","CEKA"
1375,1400,1340,1400,103800,"2017-11-10","CEKA"
1400,1400,1390,1390,19800,"2017-11-13","CEKA"
1385,1385,1350,1350,11800,"2017-11-14","CEKA"
1355,1380,1350,1380,18200,"2017-11-15","CEKA"
1380,1380,1350,1350,88500,"2017-11-16","CEKA"
1380,1380,1350,1350,4200,"2017-11-17","CEKA"
1350,1380,1335,1370,15700,"2017-11-20","CEKA"
1370,1370,1350,1350,12200,"2017-11-21","CEKA"
1345,1365,1340,1350,12700,"2017-11-22","CEKA"
1350,1350,1350,1350,3400,"2017-11-23","CEKA"
1340,1340,1300,1305,64200,"2017-11-24","CEKA"
1305,1325,1280,1280,19000,"2017-11-27","CEKA"
1300,1300,1295,1300,8600,"2017-11-28","CEKA"
1300,1300,1300,1300,4700,"2017-11-29","CEKA"
1300,1300,1295,1295,1700,"2017-11-30","CEKA"
1295,1295,1295,1295,0,"2017-12-01","CEKA"
1300,1310,1250,1250,10200,"2017-12-04","CEKA"
1250,1300,1250,1300,143600,"2017-12-05","CEKA"
1250,1325,1250,1300,2200,"2017-12-06","CEKA"
1300,1300,1300,1300,6300,"2017-12-07","CEKA"
1290,1300,1290,1300,200,"2017-12-08","CEKA"
1300,1305,1300,1305,1600,"2017-12-11","CEKA"
1300,1370,1300,1360,135300,"2017-12-12","CEKA"
1310,1360,1300,1360,1e+05,"2017-12-13","CEKA"
1320,1320,1300,1300,2800,"2017-12-14","CEKA"
1300,1300,1290,1290,40200,"2017-12-15","CEKA"
1305,1305,1280,1305,8800,"2017-12-18","CEKA"
1305,1320,1280,1310,21000,"2017-12-19","CEKA"
1280,1305,1250,1305,121600,"2017-12-20","CEKA"
1295,1320,1295,1320,787300,"2017-12-21","CEKA"
1320,1350,1320,1330,151500,"2017-12-22","CEKA"
1330,1330,1330,1330,0,"2017-12-25","CEKA"
1330,1330,1330,1330,0,"2017-12-26","CEKA"
1330,1390,1330,1390,56800,"2017-12-27","CEKA"
1400,1490,1400,1400,225100,"2017-12-28","CEKA"
1430,1430,1250,1290,161000,"2017-12-29","CEKA"
1290,1290,1290,1290,0,"2018-01-01","CEKA"
1290,1310,1290,1305,3900,"2018-01-02","CEKA"
1320,1320,1300,1300,11200,"2018-01-03","CEKA"
1300,1300,1300,1300,0,"2018-01-04","CEKA"
1320,1320,1300,1300,28700,"2018-01-05","CEKA"
1290,1380,1265,1350,144200,"2018-01-08","CEKA"
1340,1380,1330,1330,19900,"2018-01-09","CEKA"
1330,1440,1330,1380,107000,"2018-01-10","CEKA"
1385,1400,1380,1380,56000,"2018-01-11","CEKA"
1405,1405,1380,1380,30600,"2018-01-12","CEKA"
1370,1370,1340,1350,18100,"2018-01-15","CEKA"
1350,1350,1330,1330,4600,"2018-01-16","CEKA"
1330,1330,1320,1320,26300,"2018-01-17","CEKA"
1310,1340,1310,1320,6600,"2018-01-18","CEKA"
1320,1320,1300,1300,72100,"2018-01-19","CEKA"
1320,1320,1300,1300,25200,"2018-01-22","CEKA"
1300,1340,1300,1320,49800,"2018-01-23","CEKA"
1320,1325,1300,1325,53200,"2018-01-24","CEKA"
1320,1355,1305,1320,30900,"2018-01-25","CEKA"
1310,1370,1310,1325,22300,"2018-01-26","CEKA"
1325,1325,1320,1320,7900,"2018-01-29","CEKA"
1320,1345,1315,1315,26800,"2018-01-30","CEKA"
1315,1325,1300,1325,74800,"2018-01-31","CEKA"
1330,1350,1330,1335,76500,"2018-02-01","CEKA"
1335,1365,1335,1365,33700,"2018-02-02","CEKA"
1365,1435,1360,1380,72500,"2018-02-05","CEKA"
1380,1380,1345,1370,41700,"2018-02-06","CEKA"
1375,1375,1360,1360,18400,"2018-02-07","CEKA"
1375,1400,1360,1360,23100,"2018-02-08","CEKA"
1360,1400,1360,1395,45500,"2018-02-09","CEKA"
1395,1395,1360,1360,20600,"2018-02-12","CEKA"
1360,1390,1360,1390,30900,"2018-02-13","CEKA"
1400,1400,1390,1395,11500,"2018-02-14","CEKA"
1395,1395,1385,1385,36000,"2018-02-15","CEKA"
1385,1385,1385,1385,0,"2018-02-16","CEKA"
1370,1385,1365,1385,16000,"2018-02-19","CEKA"
1380,1380,1365,1365,73100,"2018-02-20","CEKA"
1385,1385,1350,1350,7800,"2018-02-21","CEKA"
1355,1355,1340,1355,31600,"2018-02-22","CEKA"
1355,1385,1355,1385,45000,"2018-02-23","CEKA"
1385,1390,1375,1390,22700,"2018-02-26","CEKA"
1390,1390,1390,1390,0,"2018-02-27","CEKA"
1385,1385,1385,1385,2500,"2018-02-28","CEKA"
1385,1480,1375,1420,272000,"2018-03-01","CEKA"
1415,1475,1415,1430,28200,"2018-03-02","CEKA"
1430,1450,1415,1430,11400,"2018-03-05","CEKA"
1430,1490,1410,1410,21900,"2018-03-06","CEKA"
1390,1440,1390,1440,2900,"2018-03-07","CEKA"
1450,1450,1380,1400,25200,"2018-03-08","CEKA"
1450,1450,1360,1360,1000,"2018-03-09","CEKA"
1410,1450,1410,1450,800,"2018-03-12","CEKA"
1450,1450,1450,1450,0,"2018-03-13","CEKA"
1400,1400,1400,1400,10000,"2018-03-14","CEKA"
1400,1400,1400,1400,0,"2018-03-15","CEKA"
1385,1450,1385,1450,1000,"2018-03-16","CEKA"
1430,1450,1360,1360,60900,"2018-03-19","CEKA"
1380,1425,1370,1370,400,"2018-03-20","CEKA"
1370,1400,1370,1400,44900,"2018-03-21","CEKA"
1350,1365,1350,1350,39700,"2018-03-22","CEKA"
1350,1350,1330,1330,5400,"2018-03-23","CEKA"
1330,1330,1330,1330,700,"2018-03-26","CEKA"
1330,1340,1330,1330,21900,"2018-03-27","CEKA"
1330,1330,1320,1320,2500,"2018-03-28","CEKA"
1320,1320,1320,1320,4200,"2018-03-29","CEKA"
1320,1320,1320,1320,0,"2018-03-30","CEKA"
1320,1320,1320,1320,5100,"2018-04-02","CEKA"
1320,1320,1320,1320,200,"2018-04-03","CEKA"
1320,1320,1300,1300,9300,"2018-04-04","CEKA"
1395,1395,1320,1320,600,"2018-04-05","CEKA"
1395,1395,1330,1330,70100,"2018-04-06","CEKA"
1330,1370,1330,1330,8200,"2018-04-09","CEKA"
1330,1330,1330,1330,4800,"2018-04-10","CEKA"
1380,1380,1345,1345,2100,"2018-04-11","CEKA"
1330,1330,1300,1320,6400,"2018-04-12","CEKA"
1290,1290,1290,1290,4000,"2018-04-13","CEKA"
1290,1290,1290,1290,0,"2018-04-16","CEKA"
1290,1290,1290,1290,0,"2018-04-17","CEKA"
1330,1335,1330,1330,600,"2018-04-18","CEKA"
1330,1330,1330,1330,0,"2018-04-19","CEKA"
1330,1330,1330,1330,0,"2018-04-20","CEKA"
1335,1335,1285,1285,81100,"2018-04-23","CEKA"
1345,1345,1290,1295,18900,"2018-04-24","CEKA"
1295,1295,1295,1295,0,"2018-04-25","CEKA"
1295,1295,1295,1295,0,"2018-04-26","CEKA"
1295,1295,1295,1295,0,"2018-04-27","CEKA"
1140,1140,1135,1140,17100,"2018-04-30","CEKA"
1140,1140,1140,1140,0,"2018-05-01","CEKA"
1140,1160,1105,1140,9300,"2018-05-02","CEKA"
1140,1140,1100,1100,65700,"2018-05-03","CEKA"
1100,1150,1100,1150,35100,"2018-05-04","CEKA"
1150,1150,1150,1150,2000,"2018-05-07","CEKA"
1170,1200,1150,1150,15100,"2018-05-08","CEKA"
1150,1200,1150,1195,900,"2018-05-09","CEKA"
1195,1195,1195,1195,0,"2018-05-10","CEKA"
1190,1190,1110,1165,10000,"2018-05-11","CEKA"
1150,1165,1110,1110,66200,"2018-05-14","CEKA"
1115,1170,1110,1120,57700,"2018-05-15","CEKA"
1110,1125,1090,1100,38700,"2018-05-16","CEKA"
1100,1170,1100,1100,57100,"2018-05-17","CEKA"
1110,1110,1100,1100,16300,"2018-05-18","CEKA"
1100,1100,1100,1100,10000,"2018-05-21","CEKA"
1100,1145,1030,1145,122600,"2018-05-22","CEKA"
1180,1180,1165,1165,300,"2018-05-23","CEKA"
1160,1160,1120,1120,3400,"2018-05-24","CEKA"
1125,1180,1125,1175,12300,"2018-05-25","CEKA"
1180,1300,1180,1270,61300,"2018-05-28","CEKA"
1270,1270,1270,1270,0,"2018-05-29","CEKA"
1310,1310,1220,1220,54300,"2018-05-30","CEKA"
1220,1250,1220,1250,19100,"2018-05-31","CEKA"
1250,1250,1250,1250,0,"2018-06-01","CEKA"
1200,1220,1180,1210,6800,"2018-06-04","CEKA"
1200,1210,1200,1210,12800,"2018-06-05","CEKA"
1210,1230,1210,1230,3100,"2018-06-06","CEKA"
1230,1230,1230,1230,100,"2018-06-07","CEKA"
1200,1230,1200,1230,3200,"2018-06-08","CEKA"
1230,1230,1230,1230,0,"2018-06-11","CEKA"
1230,1230,1230,1230,0,"2018-06-12","CEKA"
1230,1230,1230,1230,0,"2018-06-13","CEKA"
1230,1230,1230,1230,0,"2018-06-14","CEKA"
1230,1230,1230,1230,0,"2018-06-15","CEKA"
1230,1230,1230,1230,0,"2018-06-18","CEKA"
1230,1230,1230,1230,0,"2018-06-19","CEKA"
1200,1230,1200,1230,36600,"2018-06-20","CEKA"
1250,1250,1245,1245,200,"2018-06-21","CEKA"
1200,1245,1200,1245,2300,"2018-06-22","CEKA"
1220,1220,1220,1220,5700,"2018-06-25","CEKA"
1140,1140,1100,1100,16500,"2018-06-26","CEKA"
1100,1200,1100,1200,26100,"2018-06-27","CEKA"
1200,1200,1150,1200,8500,"2018-06-28","CEKA"
1180,1180,1100,1110,13800,"2018-06-29","CEKA"
1140,1145,1140,1145,3700,"2018-07-02","CEKA"
1130,1145,1130,1145,500,"2018-07-03","CEKA"
1165,1170,1165,1165,15300,"2018-07-04","CEKA"
1165,1300,1160,1250,11600,"2018-07-05","CEKA"
1225,1225,1225,1225,300,"2018-07-06","CEKA"
1200,1350,1095,1095,204600,"2018-07-09","CEKA"
1050,1145,1050,1130,15000,"2018-07-10","CEKA"
1140,1140,1110,1125,30700,"2018-07-11","CEKA"
1125,1125,1100,1120,52400,"2018-07-12","CEKA"
1120,1125,1120,1120,7200,"2018-07-13","CEKA"
1110,1110,1100,1100,2100,"2018-07-16","CEKA"
1050,1105,1050,1100,13500,"2018-07-17","CEKA"
1050,1085,980,985,192700,"2018-07-18","CEKA"
1030,1030,980,1020,113000,"2018-07-19","CEKA"
1010,1015,980,990,27300,"2018-07-20","CEKA"
990,1015,990,990,61100,"2018-07-23","CEKA"
990,990,970,990,39800,"2018-07-24","CEKA"
990,990,900,920,610600,"2018-07-25","CEKA"
930,950,925,940,56400,"2018-07-26","CEKA"
960,960,940,960,30700,"2018-07-27","CEKA"
955,970,955,970,10200,"2018-07-30","CEKA"
970,980,945,945,22300,"2018-07-31","CEKA"
975,975,960,960,7200,"2018-08-01","CEKA"
960,970,940,940,133400,"2018-08-02","CEKA"
960,965,950,950,73200,"2018-08-03","CEKA"
950,960,950,960,5000,"2018-08-06","CEKA"
970,970,960,960,44200,"2018-08-07","CEKA"
960,960,945,950,169300,"2018-08-08","CEKA"
950,1000,945,980,1008700,"2018-08-09","CEKA"
1000,1050,970,1030,204100,"2018-08-10","CEKA"
1030,1050,980,990,56000,"2018-08-13","CEKA"
990,1040,965,1010,153400,"2018-08-14","CEKA"
1050,1050,985,1005,225600,"2018-08-15","CEKA"
1005,1040,995,1030,17600,"2018-08-16","CEKA"
1030,1030,1030,1030,0,"2018-08-17","CEKA"
1010,1045,1000,1025,39600,"2018-08-20","CEKA"
1035,1155,1035,1080,311400,"2018-08-21","CEKA"
1080,1080,1080,1080,0,"2018-08-22","CEKA"
1080,1120,1080,1100,31500,"2018-08-23","CEKA"
1120,1120,1110,1110,1300,"2018-08-24","CEKA"
1140,1140,1060,1060,138800,"2018-08-27","CEKA"
1060,1110,1050,1085,181800,"2018-08-28","CEKA"
1075,1085,1050,1060,220000,"2018-08-29","CEKA"
1080,1100,1055,1090,199700,"2018-08-30","CEKA"
1000,1050,1000,1050,14000,"2018-08-31","CEKA"
1045,1100,1045,1050,150500,"2018-09-03","CEKA"
1095,1095,1060,1060,22000,"2018-09-04","CEKA"
1060,1080,1010,1015,91400,"2018-09-05","CEKA"
1055,1060,1015,1050,114100,"2018-09-06","CEKA"
1050,1075,1050,1050,100300,"2018-09-07","CEKA"
1050,1050,1050,1050,0,"2018-09-10","CEKA"
1050,1050,1050,1050,0,"2018-09-11","CEKA"
1010,1050,1010,1050,1400,"2018-09-12","CEKA"
1050,1050,1050,1050,9300,"2018-09-13","CEKA"
1050,1085,1050,1085,7600,"2018-09-14","CEKA"
1085,1085,1085,1085,0,"2018-09-17","CEKA"
1070,1070,1045,1045,70200,"2018-09-18","CEKA"
1045,1045,1045,1045,5600,"2018-09-19","CEKA"
1045,1080,1045,1080,200,"2018-09-20","CEKA"
1080,1080,1045,1045,4900,"2018-09-21","CEKA"
1045,1045,1045,1045,400,"2018-09-24","CEKA"
1045,1045,1045,1045,14900,"2018-09-25","CEKA"
1045,1045,1045,1045,15000,"2018-09-26","CEKA"
1045,1045,1045,1045,0,"2018-09-27","CEKA"
1045,1045,1045,1045,0,"2018-09-28","CEKA"
1085,1085,1085,1085,100,"2018-10-01","CEKA"
1085,1085,1085,1085,0,"2018-10-02","CEKA"
1085,1085,1085,1085,0,"2018-10-03","CEKA"
1085,1085,1085,1085,0,"2018-10-04","CEKA"
1085,1085,1085,1085,0,"2018-10-05","CEKA"
1085,1085,1085,1085,0,"2018-10-08","CEKA"
1050,1050,1000,1000,5700,"2018-10-09","CEKA"
1000,1000,1000,1000,2500,"2018-10-10","CEKA"
1000,1000,1000,1000,0,"2018-10-11","CEKA"
1000,1000,1000,1000,0,"2018-10-12","CEKA"
1025,1025,1025,1025,300,"2018-10-15","CEKA"
1025,1025,1025,1025,1100,"2018-10-16","CEKA"
1030,1030,1030,1030,200,"2018-10-17","CEKA"
1075,1075,1050,1075,800,"2018-10-18","CEKA"
1075,1075,1075,1075,0,"2018-10-19","CEKA"
1075,1075,1075,1075,0,"2018-10-22","CEKA"
1070,1070,1070,1070,200,"2018-10-23","CEKA"
1025,1025,1020,1020,2500,"2018-10-24","CEKA"
1040,1040,1035,1035,200,"2018-10-25","CEKA"
1035,1035,1035,1035,0,"2018-10-26","CEKA"
1010,1010,1010,1010,5000,"2018-10-29","CEKA"
1010,1020,1010,1010,6200,"2018-10-30","CEKA"
1010,1010,1005,1005,61400,"2018-10-31","CEKA"
1005,1005,950,1005,1100,"2018-11-01","CEKA"
1005,1005,1005,1005,0,"2018-11-02","CEKA"
1005,1005,1005,1005,0,"2018-11-05","CEKA"
1005,1005,1005,1005,0,"2018-11-06","CEKA"
1005,1005,1005,1005,0,"2018-11-07","CEKA"
1005,1005,1005,1005,1100,"2018-11-08","CEKA"
1005,1005,1005,1005,0,"2018-11-09","CEKA"
990,990,990,990,5500,"2018-11-12","CEKA"
955,960,950,960,14400,"2018-11-13","CEKA"
960,960,960,960,0,"2018-11-14","CEKA"
960,960,960,960,0,"2018-11-15","CEKA"
970,1045,965,1045,14400,"2018-11-16","CEKA"
1000,1000,1000,1000,5000,"2018-11-19","CEKA"
1000,1000,1000,1000,0,"2018-11-20","CEKA"
965,1045,960,1030,2000,"2018-11-21","CEKA"
1060,1060,1010,1010,7500,"2018-11-22","CEKA"
975,1000,975,995,5000,"2018-11-23","CEKA"
990,990,980,980,1500,"2018-11-26","CEKA"
980,980,975,975,14900,"2018-11-27","CEKA"
975,1020,975,975,3700,"2018-11-28","CEKA"
975,995,975,995,4800,"2018-11-29","CEKA"
995,995,995,995,1700,"2018-11-30","CEKA"
985,1000,980,995,15500,"2018-12-03","CEKA"
995,995,995,995,9900,"2018-12-04","CEKA"
1010,1010,1000,1000,1300,"2018-12-05","CEKA"
1000,1000,1000,1000,0,"2018-12-06","CEKA"
1005,1015,1005,1010,2900,"2018-12-07","CEKA"
990,990,990,990,2500,"2018-12-10","CEKA"
995,995,995,995,5500,"2018-12-11","CEKA"
1050,1050,1000,1030,3000,"2018-12-12","CEKA"
1030,1030,1030,1030,0,"2018-12-13","CEKA"
1080,1080,1005,1005,1600,"2018-12-14","CEKA"
1080,1080,1040,1070,32800,"2018-12-17","CEKA"
1050,1050,1050,1050,1500,"2018-12-18","CEKA"
1050,1060,1050,1060,600,"2018-12-19","CEKA"
1060,1060,1060,1060,0,"2018-12-20","CEKA"
1075,1080,1050,1070,3600,"2018-12-21","CEKA"
1070,1070,1070,1070,0,"2018-12-24","CEKA"
1070,1070,1070,1070,0,"2018-12-25","CEKA"
1070,1085,1070,1085,18300,"2018-12-26","CEKA"
1055,1100,1055,1100,15200,"2018-12-27","CEKA"
1080,1375,1080,1375,150800,"2018-12-28","CEKA"
1375,1375,1375,1375,0,"2018-12-31","CEKA"
1375,1375,1375,1375,0,"2019-01-01","CEKA"
1190,1375,1100,1115,19400,"2019-01-02","CEKA"
1150,1150,1070,1070,4500,"2019-01-03","CEKA"
1070,1110,1070,1110,24200,"2019-01-04","CEKA"
1095,1095,1060,1060,23500,"2019-01-07","CEKA"
1060,1060,1060,1060,10300,"2019-01-08","CEKA"
1100,1100,1060,1060,8500,"2019-01-09","CEKA"
1060,1100,1060,1100,5900,"2019-01-10","CEKA"
1100,1100,1050,1055,24100,"2019-01-11","CEKA"
1085,1180,1060,1180,56500,"2019-01-14","CEKA"
1160,1190,1125,1180,2400,"2019-01-15","CEKA"
1170,1170,1150,1165,6500,"2019-01-16","CEKA"
1165,1165,1165,1165,0,"2019-01-17","CEKA"
1180,1180,1145,1145,1300,"2019-01-18","CEKA"
1140,1285,1095,1285,76000,"2019-01-21","CEKA"
1270,1280,1255,1270,4100,"2019-01-22","CEKA"
1300,1300,1200,1255,4800,"2019-01-23","CEKA"
1255,1255,1255,1255,0,"2019-01-24","CEKA"
1230,1230,1230,1230,500,"2019-01-25","CEKA"
1230,1230,1230,1230,0,"2019-01-28","CEKA"
1005,1235,1000,1025,837700,"2019-01-29","CEKA"
1025,1060,1005,1045,71300,"2019-01-30","CEKA"
1045,1140,1040,1050,96500,"2019-01-31","CEKA"
1060,1095,1050,1080,12800,"2019-02-01","CEKA"
1080,1100,1055,1055,13700,"2019-02-04","CEKA"
1055,1055,1055,1055,0,"2019-02-05","CEKA"
1040,1085,1030,1085,20800,"2019-02-06","CEKA"
1090,1090,1090,1090,6600,"2019-02-07","CEKA"
1050,1130,1050,1065,59900,"2019-02-08","CEKA"
1050,1100,1045,1100,76600,"2019-02-11","CEKA"
1110,1120,1000,1050,23600,"2019-02-12","CEKA"
1085,1100,1070,1100,41800,"2019-02-13","CEKA"
1090,1090,1030,1030,21100,"2019-02-14","CEKA"
1030,1100,1030,1100,88000,"2019-02-15","CEKA"
1100,1100,1055,1055,8200,"2019-02-18","CEKA"
1050,1055,1050,1050,9700,"2019-02-19","CEKA"
1050,1100,1045,1045,51000,"2019-02-20","CEKA"
1080,1100,1060,1070,67300,"2019-02-21","CEKA"
1070,1085,1070,1080,40600,"2019-02-22","CEKA"
1100,1100,1010,1040,29900,"2019-02-25","CEKA"
1050,1085,1050,1075,7000,"2019-02-26","CEKA"
1075,1075,1010,1045,1e+05,"2019-02-27","CEKA"
1030,1040,1020,1030,5600,"2019-02-28","CEKA"
1035,1035,1030,1030,1600,"2019-03-01","CEKA"
1065,1070,1035,1040,14100,"2019-03-04","CEKA"
1045,1090,1010,1075,47100,"2019-03-05","CEKA"
1080,1090,1000,1000,107100,"2019-03-06","CEKA"
1000,1000,1000,1000,0,"2019-03-07","CEKA"
1000,1010,1000,1005,154700,"2019-03-08","CEKA"
1000,1000,1000,1000,3000,"2019-03-11","CEKA"
1000,1005,1000,1000,8800,"2019-03-12","CEKA"
1000,1000,995,1000,1100,"2019-03-13","CEKA"
1000,1000,1000,1000,0,"2019-03-14","CEKA"
1010,1015,1010,1015,30400,"2019-03-15","CEKA"
1015,1015,1010,1010,27900,"2019-03-18","CEKA"
990,1100,990,1020,258800,"2019-03-19","CEKA"
1060,1090,1060,1075,116000,"2019-03-20","CEKA"
1090,1100,1080,1080,15100,"2019-03-21","CEKA"
1080,1120,1060,1060,20700,"2019-03-22","CEKA"
1050,1120,1030,1030,40800,"2019-03-25","CEKA"
1030,1045,1030,1040,14600,"2019-03-26","CEKA"
1040,1050,1005,1010,65100,"2019-03-27","CEKA"
1030,1060,1010,1025,26000,"2019-03-28","CEKA"
1020,1065,1020,1055,17500,"2019-03-29","CEKA"
1055,1055,1030,1035,9300,"2019-04-01","CEKA"
1025,1030,1005,1020,16100,"2019-04-02","CEKA"
1020,1020,1020,1020,0,"2019-04-03","CEKA"
1030,1050,1005,1020,57800,"2019-04-04","CEKA"
1025,1025,1010,1010,13800,"2019-04-05","CEKA"
1030,1060,1010,1055,13000,"2019-04-08","CEKA"
1020,1055,1005,1055,67600,"2019-04-09","CEKA"
1050,1055,1025,1050,20300,"2019-04-10","CEKA"
1045,1055,1040,1045,12200,"2019-04-11","CEKA"
1035,1050,1030,1050,2100,"2019-04-12","CEKA"
1030,1055,1030,1035,5400,"2019-04-15","CEKA"
1050,1055,1045,1050,22600,"2019-04-16","CEKA"
1050,1050,1050,1050,0,"2019-04-17","CEKA"
1050,1100,1040,1100,66900,"2019-04-18","CEKA"
1100,1100,1100,1100,0,"2019-04-19","CEKA"
1145,1190,1100,1110,6700,"2019-04-22","CEKA"
1160,1185,1100,1170,13800,"2019-04-23","CEKA"
1160,1160,1100,1100,13000,"2019-04-24","CEKA"
1075,1170,1075,1075,74000,"2019-04-25","CEKA"
1120,1120,1020,1100,11800,"2019-04-26","CEKA"
1100,1120,1100,1120,2200,"2019-04-29","CEKA"
1120,1400,1120,1325,1739300,"2019-04-30","CEKA"
1325,1325,1325,1325,0,"2019-05-01","CEKA"
1365,1365,1260,1290,386200,"2019-05-02","CEKA"
1320,1320,1210,1245,243400,"2019-05-03","CEKA"
1220,1290,1220,1285,146000,"2019-05-06","CEKA"
1320,1350,1235,1285,513700,"2019-05-07","CEKA"
1320,1320,1285,1290,59000,"2019-05-08","CEKA"
1270,1300,1155,1165,1120200,"2019-05-09","CEKA"
1230,1230,1155,1220,178400,"2019-05-10","CEKA"
1220,1280,1200,1215,395000,"2019-05-13","CEKA"
1205,1220,1170,1205,103700,"2019-05-14","CEKA"
1220,1225,1200,1200,108400,"2019-05-15","CEKA"
1225,1290,1190,1190,77000,"2019-05-16","CEKA"
1225,1225,1190,1200,8100,"2019-05-17","CEKA"
1210,1240,1175,1175,23500,"2019-05-20","CEKA"
1235,1240,1200,1205,49300,"2019-05-21","CEKA"
1230,1260,1185,1220,43800,"2019-05-22","CEKA"
1230,1250,1210,1230,32000,"2019-05-23","CEKA"
1230,1280,1215,1255,92100,"2019-05-24","CEKA"
1255,1340,1255,1290,127300,"2019-05-27","CEKA"
1325,1325,1255,1295,47300,"2019-05-28","CEKA"
1255,1310,1200,1265,427800,"2019-05-29","CEKA"
1265,1265,1265,1265,0,"2019-05-30","CEKA"
1305,1350,1265,1300,471600,"2019-05-31","CEKA"
1300,1300,1300,1300,0,"2019-06-03","CEKA"
1300,1300,1300,1300,0,"2019-06-04","CEKA"
1300,1300,1300,1300,0,"2019-06-05","CEKA"
1300,1300,1300,1300,0,"2019-06-06","CEKA"
1300,1300,1300,1300,0,"2019-06-07","CEKA"
1300,1380,1295,1350,385900,"2019-06-10","CEKA"
1370,1370,1340,1345,188700,"2019-06-11","CEKA"
1355,1375,1330,1345,321600,"2019-06-12","CEKA"
1370,1440,1345,1415,310600,"2019-06-13","CEKA"
1450,1475,1415,1465,202100,"2019-06-14","CEKA"
1475,1600,1475,1530,775300,"2019-06-17","CEKA"
1500,1530,1355,1465,233500,"2019-06-18","CEKA"
NA,NA,NA,NA,NA,"2019-06-19","CEKA"
1475,1500,1380,1395,302200,"2019-06-20","CEKA"
1430,1435,1395,1415,121400,"2019-06-21","CEKA"
1415,1500,1415,1455,211300,"2019-06-24","CEKA"
1465,1540,1400,1430,196300,"2019-06-25","CEKA"
1430,1530,1430,1530,611700,"2019-06-26","CEKA"
1540,1555,1520,1530,128800,"2019-06-27","CEKA"
1540,1600,1500,1525,222400,"2019-06-28","CEKA"
1535,1550,1515,1545,226200,"2019-07-01","CEKA"
1560,1560,1535,1550,312300,"2019-07-02","CEKA"
1550,1575,1535,1545,633000,"2019-07-03","CEKA"
1515,1515,1450,1485,215500,"2019-07-04","CEKA"
1480,1480,1455,1460,136500,"2019-07-05","CEKA"
1460,1460,1400,1410,731500,"2019-07-08","CEKA"
1415,1500,1400,1470,259200,"2019-07-09","CEKA"
1470,1500,1455,1480,40100,"2019-07-10","CEKA"
1480,1520,1460,1505,112600,"2019-07-11","CEKA"
1505,1545,1485,1530,68900,"2019-07-12","CEKA"
1540,1635,1510,1530,294900,"2019-07-15","CEKA"
1530,1585,1525,1565,73500,"2019-07-16","CEKA"
1565,1615,1550,1615,292700,"2019-07-17","CEKA"
1620,1735,1580,1640,329500,"2019-07-18","CEKA"
1650,1660,1610,1650,60300,"2019-07-19","CEKA"
1650,1700,1640,1695,133300,"2019-07-22","CEKA"
1700,1800,1660,1785,466700,"2019-07-23","CEKA"
1785,1830,1765,1800,205100,"2019-07-24","CEKA"
1825,1840,1770,1790,112200,"2019-07-25","CEKA"
1790,1790,1630,1650,594000,"2019-07-26","CEKA"
1650,1750,1620,1700,225100,"2019-07-29","CEKA"
1700,1745,1640,1650,389100,"2019-07-30","CEKA"
1650,1650,1525,1590,571700,"2019-07-31","CEKA"
1590,1650,1575,1615,195300,"2019-08-01","CEKA"
1615,1665,1590,1595,49200,"2019-08-02","CEKA"
1595,1630,1585,1585,251800,"2019-08-05","CEKA"
1605,1620,1540,1580,117400,"2019-08-06","CEKA"
1580,1620,1580,1610,189800,"2019-08-07","CEKA"
1620,1630,1570,1570,113100,"2019-08-08","CEKA"
1570,1600,1570,1580,83000,"2019-08-09","CEKA"
1610,1620,1550,1570,172200,"2019-08-12","CEKA"
1570,1605,1555,1575,70100,"2019-08-13","CEKA"
1570,1620,1570,1575,76500,"2019-08-14","CEKA"
1575,1645,1560,1585,136200,"2019-08-15","CEKA"
1600,1600,1565,1565,123000,"2019-08-16","CEKA"
1565,1580,1565,1565,32900,"2019-08-19","CEKA"
1605,1630,1565,1580,36100,"2019-08-20","CEKA"
1580,1580,1550,1550,37300,"2019-08-21","CEKA"
1550,1590,1545,1545,77100,"2019-08-22","CEKA"
1570,1570,1525,1530,40800,"2019-08-23","CEKA"
1525,1560,1505,1530,33500,"2019-08-26","CEKA"
1530,1625,1510,1510,69100,"2019-08-27","CEKA"
1510,1550,1455,1500,296500,"2019-08-28","CEKA"
1500,1500,1475,1475,63600,"2019-08-29","CEKA"
1475,1500,1470,1500,6200,"2019-08-30","CEKA"
1500,1500,1490,1495,28700,"2019-09-02","CEKA"
1480,1495,1430,1450,158100,"2019-09-03","CEKA"
1430,1450,1395,1400,211700,"2019-09-04","CEKA"
1420,1480,1420,1440,25100,"2019-09-05","CEKA"
1465,1470,1400,1465,31900,"2019-09-06","CEKA"
1465,1495,1450,1470,46700,"2019-09-09","CEKA"
1460,1480,1455,1470,43500,"2019-09-10","CEKA"
1500,1620,1475,1540,133200,"2019-09-11","CEKA"
1540,1540,1480,1500,117200,"2019-09-12","CEKA"
1500,1520,1490,1500,14500,"2019-09-13","CEKA"
1480,1525,1450,1525,87500,"2019-09-16","CEKA"
1525,1525,1455,1495,9300,"2019-09-17","CEKA"
1505,1505,1490,1490,5100,"2019-09-18","CEKA"
1505,1515,1500,1505,8000,"2019-09-19","CEKA"
1505,1530,1490,1490,32600,"2019-09-20","CEKA"
1490,1500,1465,1465,9100,"2019-09-23","CEKA"
1465,1465,1450,1450,28600,"2019-09-24","CEKA"
1455,1455,1450,1450,4300,"2019-09-25","CEKA"
1455,1520,1445,1485,58600,"2019-09-26","CEKA"
1485,1505,1450,1505,2200,"2019-09-27","CEKA"
1500,1510,1455,1500,198300,"2019-09-30","CEKA"
1500,1500,1480,1495,108300,"2019-10-01","CEKA"
1500,1515,1500,1500,510900,"2019-10-02","CEKA"
1490,1500,1485,1500,316500,"2019-10-03","CEKA"
1500,1515,1490,1510,8000,"2019-10-04","CEKA"
1515,1590,1510,1515,109500,"2019-10-07","CEKA"
1560,1560,1515,1535,20300,"2019-10-08","CEKA"
1535,1545,1480,1525,50600,"2019-10-09","CEKA"
1545,1630,1545,1625,258000,"2019-10-10","CEKA"
1625,1625,1590,1595,117900,"2019-10-11","CEKA"
1595,1600,1555,1580,30600,"2019-10-14","CEKA"
1580,1600,1540,1550,24200,"2019-10-15","CEKA"
1560,1595,1550,1585,18700,"2019-10-16","CEKA"
1595,1620,1575,1585,17600,"2019-10-17","CEKA"
1585,1590,1540,1580,11900,"2019-10-18","CEKA"
1575,1580,1570,1580,4300,"2019-10-21","CEKA"
1620,1620,1500,1500,158900,"2019-10-22","CEKA"
1500,1515,1475,1485,1e+05,"2019-10-23","CEKA"
1485,1490,1480,1485,48500,"2019-10-24","CEKA"
1490,1540,1490,1530,43600,"2019-10-25","CEKA"
1530,1670,1520,1620,518100,"2019-10-28","CEKA"
1635,1650,1575,1580,117100,"2019-10-29","CEKA"
1590,1600,1560,1570,141700,"2019-10-30","CEKA"
1570,1570,1550,1570,75200,"2019-10-31","CEKA"
1570,1570,1545,1550,353400,"2019-11-01","CEKA"
1565,1565,1555,1555,68600,"2019-11-04","CEKA"
1555,1600,1555,1580,246900,"2019-11-05","CEKA"
1580,1595,1560,1570,180300,"2019-11-06","CEKA"
1580,1590,1570,1580,490100,"2019-11-07","CEKA"
1585,1645,1585,1625,282600,"2019-11-08","CEKA"
1625,1645,1615,1635,442000,"2019-11-11","CEKA"
1640,1640,1610,1620,115200,"2019-11-12","CEKA"
1620,1620,1580,1585,66700,"2019-11-13","CEKA"
1590,1600,1560,1590,34900,"2019-11-14","CEKA"
1580,1590,1550,1575,41500,"2019-11-15","CEKA"
1575,1575,1565,1570,16000,"2019-11-18","CEKA"
1575,1575,1550,1550,59400,"2019-11-19","CEKA"
1550,1580,1550,1570,106300,"2019-11-20","CEKA"
1570,1575,1550,1565,49200,"2019-11-21","CEKA"
1570,1570,1550,1555,34300,"2019-11-22","CEKA"
1575,1575,1555,1555,24000,"2019-11-25","CEKA"
1550,1550,1540,1545,10300,"2019-11-26","CEKA"
1545,1545,1500,1500,65800,"2019-11-27","CEKA"
1495,1530,1490,1500,34200,"2019-11-28","CEKA"
1500,1500,1480,1495,50500,"2019-11-29","CEKA"
1530,1530,1480,1495,257800,"2019-12-02","CEKA"
1500,1530,1500,1525,33200,"2019-12-03","CEKA"
1500,1550,1500,1505,6900,"2019-12-04","CEKA"
1510,1555,1500,1555,69000,"2019-12-05","CEKA"
1555,1555,1505,1510,7600,"2019-12-06","CEKA"
1530,1540,1515,1540,154600,"2019-12-09","CEKA"
1540,1555,1530,1540,7500,"2019-12-10","CEKA"
1540,1580,1540,1540,24900,"2019-12-11","CEKA"
1555,1555,1530,1550,4900,"2019-12-12","CEKA"
1545,1570,1545,1565,17700,"2019-12-13","CEKA"
1565,1590,1545,1550,59500,"2019-12-16","CEKA"
1550,1570,1550,1550,25200,"2019-12-17","CEKA"
1565,1575,1555,1555,36700,"2019-12-18","CEKA"
1555,1555,1545,1555,35100,"2019-12-19","CEKA"
1560,1560,1545,1550,9200,"2019-12-20","CEKA"
1555,1565,1545,1550,51800,"2019-12-23","CEKA"
1550,1575,1550,1575,56000,"2019-12-26","CEKA"
1575,1620,1575,1610,111500,"2019-12-27","CEKA"
1620,1685,1620,1670,372000,"2019-12-30","CEKA"
1675,1980,1675,1715,152600,"2020-01-02","CEKA"
1715,1765,1700,1700,105400,"2020-01-03","CEKA"
1700,1700,1605,1660,95800,"2020-01-06","CEKA"
1660,1665,1610,1645,179600,"2020-01-07","CEKA"
1645,1645,1605,1610,32600,"2020-01-08","CEKA"
1610,1640,1610,1640,4200,"2020-01-09","CEKA"
1650,1650,1635,1640,50600,"2020-01-10","CEKA"
1650,1650,1605,1610,119500,"2020-01-13","CEKA"
1645,1645,1585,1595,167900,"2020-01-14","CEKA"
1595,1600,1590,1590,32400,"2020-01-15","CEKA"
1590,1615,1575,1615,117800,"2020-01-16","CEKA"
1615,1615,1600,1610,95100,"2020-01-17","CEKA"
1600,1625,1600,1620,16400,"2020-01-20","CEKA"
1610,1630,1605,1625,178800,"2020-01-21","CEKA"
1625,1625,1570,1570,94600,"2020-01-22","CEKA"
1570,1585,1550,1560,52300,"2020-01-23","CEKA"
1555,1570,1550,1570,24300,"2020-01-24","CEKA"
1565,1570,1475,1545,126400,"2020-01-27","CEKA"
1500,1545,1470,1545,33700,"2020-01-28","CEKA"
1545,1640,1545,1595,20200,"2020-01-29","CEKA"
1595,1595,1565,1575,47700,"2020-01-30","CEKA"
1575,1575,1525,1550,70200,"2020-01-31","CEKA"
1550,1600,1530,1580,42100,"2020-02-03","CEKA"
1600,1600,1565,1595,9800,"2020-02-04","CEKA"
1605,1610,1555,1560,17300,"2020-02-05","CEKA"
1545,1560,1545,1555,39900,"2020-02-06","CEKA"
1560,1560,1545,1545,16500,"2020-02-07","CEKA"
1545,1545,1540,1540,8700,"2020-02-10","CEKA"
1540,1540,1510,1540,16400,"2020-02-11","CEKA"
1560,1560,1530,1530,3900,"2020-02-12","CEKA"
1530,1550,1500,1550,28100,"2020-02-13","CEKA"
1525,1545,1525,1530,1400,"2020-02-14","CEKA"
1530,1560,1530,1530,15100,"2020-02-17","CEKA"
1505,1600,1505,1580,45000,"2020-02-18","CEKA"
1575,1580,1530,1570,12100,"2020-02-19","CEKA"
1565,1600,1530,1590,21300,"2020-02-20","CEKA"
1570,1580,1545,1560,5000,"2020-02-21","CEKA"
1560,1600,1530,1530,27100,"2020-02-24","CEKA"
1510,1565,1510,1560,30100,"2020-02-25","CEKA"
1560,1560,1530,1530,6900,"2020-02-26","CEKA"
1530,1530,1500,1500,42400,"2020-02-27","CEKA"
1495,1495,1370,1470,154100,"2020-02-28","CEKA"
1470,1475,1440,1440,29200,"2020-03-02","CEKA"
1440,1535,1440,1515,17800,"2020-03-03","CEKA"
1515,1550,1490,1550,22700,"2020-03-04","CEKA"
1560,1575,1525,1530,19700,"2020-03-05","CEKA"
1530,1530,1500,1500,25100,"2020-03-06","CEKA"
1490,1500,1440,1440,110500,"2020-03-09","CEKA"
1440,1450,1420,1430,36300,"2020-03-10","CEKA"
1430,1575,1410,1415,110500,"2020-03-11","CEKA"
1410,1410,1350,1355,16900,"2020-03-12","CEKA"
1330,1370,1265,1275,78900,"2020-03-13","CEKA"
1275,1275,1190,1190,149600,"2020-03-16","CEKA"
1175,1175,1110,1110,36500,"2020-03-17","CEKA"
1100,1100,1035,1035,128300,"2020-03-18","CEKA"
1000,1035,965,965,139000,"2020-03-19","CEKA"
965,1100,955,1000,7800,"2020-03-20","CEKA"
1000,1045,1000,1000,25600,"2020-03-23","CEKA"
1000,1085,1000,1085,16400,"2020-03-24","CEKA"
1100,1150,1100,1150,800,"2020-03-26","CEKA"
1200,1250,1170,1225,55800,"2020-03-27","CEKA"
1220,1220,1200,1200,47100,"2020-03-30","CEKA"
1200,1200,1160,1200,2300,"2020-03-31","CEKA"
1230,1235,1230,1230,1500,"2020-04-01","CEKA"
1250,1250,1210,1210,6400,"2020-04-02","CEKA"
1510,1510,1230,1300,92100,"2020-04-03","CEKA"
1300,1450,1300,1350,9300,"2020-04-06","CEKA"
1400,1400,1260,1260,132500,"2020-04-07","CEKA"
1400,1400,1265,1275,8300,"2020-04-08","CEKA"
1275,1275,1275,1275,19900,"2020-04-09","CEKA"
1300,1400,1300,1315,140500,"2020-04-13","CEKA"
1400,1500,1400,1500,406300,"2020-04-14","CEKA"
1510,1550,1465,1485,72300,"2020-04-15","CEKA"
1485,1525,1385,1390,101900,"2020-04-16","CEKA"
1390,1525,1390,1485,17900,"2020-04-17","CEKA"
1485,1530,1480,1525,87000,"2020-04-20","CEKA"
1505,1530,1435,1450,227200,"2020-04-21","CEKA"
1400,1495,1400,1460,16700,"2020-04-22","CEKA"
1485,1490,1450,1490,11600,"2020-04-23","CEKA"
1485,1520,1455,1520,29900,"2020-04-24","CEKA"
1460,1515,1460,1470,7200,"2020-04-27","CEKA"
1450,1500,1420,1485,3400,"2020-04-28","CEKA"
1500,1510,1485,1510,211200,"2020-04-29","CEKA"
1510,1550,1500,1510,19800,"2020-04-30","CEKA"
1510,1510,1485,1510,34900,"2020-05-04","CEKA"
1510,1530,1500,1505,23300,"2020-05-05","CEKA"
1505,1600,1470,1520,170100,"2020-05-06","CEKA"
1520,1520,1470,1475,278600,"2020-05-08","CEKA"
1475,1500,1455,1475,67300,"2020-05-11","CEKA"
1475,1510,1475,1480,9300,"2020-05-12","CEKA"
1475,1745,1460,1695,310500,"2020-05-13","CEKA"
1660,1710,1610,1690,890700,"2020-05-14","CEKA"
1690,1700,1650,1655,91600,"2020-05-15","CEKA"
1655,1705,1655,1690,395800,"2020-05-18","CEKA"
1690,1700,1690,1700,16900,"2020-05-19","CEKA"
1685,1690,1600,1690,72300,"2020-05-20","CEKA"
1690,1705,1690,1705,162800,"2020-05-26","CEKA"
1700,1700,1675,1695,49900,"2020-05-27","CEKA"
1695,1705,1690,1695,477600,"2020-05-28","CEKA"
1695,1705,1685,1705,164100,"2020-05-29","CEKA"
1705,1705,1690,1690,233700,"2020-06-02","CEKA"
1690,1705,1685,1705,327600,"2020-06-03","CEKA"
1705,1705,1695,1700,435700,"2020-06-04","CEKA"
1700,1700,1650,1700,117600,"2020-06-05","CEKA"
1700,1705,1680,1700,438000,"2020-06-08","CEKA"
1700,1750,1700,1725,1055900,"2020-06-09","CEKA"
1730,1730,1715,1715,232300,"2020-06-10","CEKA"
1750,1790,1725,1785,121500,"2020-06-11","CEKA"
1755,1800,1700,1790,54800,"2020-06-12","CEKA"
1790,1800,1780,1780,333000,"2020-06-15","CEKA"
1790,1900,1790,1820,185100,"2020-06-16","CEKA"
1820,1880,1800,1830,119300,"2020-06-17","CEKA"
1830,1850,1795,1845,134500,"2020-06-18","CEKA"
1830,2000,1825,1895,150300,"2020-06-19","CEKA"
1900,1970,1895,1930,207400,"2020-06-22","CEKA"
1930,1980,1930,1970,86000,"2020-06-23","CEKA"
1975,2040,1950,1985,103900,"2020-06-24","CEKA"
1985,2010,1970,1985,44300,"2020-06-25","CEKA"
2000,2000,1870,1970,43100,"2020-06-26","CEKA"
1970,1980,1940,1980,79700,"2020-06-29","CEKA"
1980,2000,1970,1995,83100,"2020-06-30","CEKA"
2000,2070,2000,2020,153200,"2020-07-01","CEKA"
2050,2100,2000,2030,144200,"2020-07-02","CEKA"
2050,2050,1990,1990,366200,"2020-07-03","CEKA"
1990,2020,1990,2000,83900,"2020-07-06","CEKA"
2000,2010,1980,1985,59500,"2020-07-07","CEKA"
1990,2000,1980,1985,43100,"2020-07-08","CEKA"
1995,2030,1945,1955,74900,"2020-07-09","CEKA"
1965,1985,1960,1960,25700,"2020-07-10","CEKA"
1960,1995,1960,1980,70000,"2020-07-13","CEKA"
2000,2000,1970,1990,42600,"2020-07-14","CEKA"
1990,1990,1970,1980,40300,"2020-07-15","CEKA"
1990,1995,1990,1990,34800,"2020-07-16","CEKA"
1985,2000,1980,1995,24100,"2020-07-17","CEKA"
1995,2090,1995,2000,213500,"2020-07-20","CEKA"
2060,2060,1995,2000,353800,"2020-07-21","CEKA"
2020,2020,1990,2010,291600,"2020-07-22","CEKA"
2010,2040,1995,1995,245000,"2020-07-23","CEKA"
2010,2010,1995,2010,126200,"2020-07-24","CEKA"
2010,2020,2000,2000,72400,"2020-07-27","CEKA"
1995,1995,1870,1925,751100,"2020-07-28","CEKA"
1925,1930,1800,1900,230800,"2020-07-29","CEKA"
1880,1880,1775,1800,597800,"2020-07-30","CEKA"
1800,1800,1675,1710,279800,"2020-08-03","CEKA"
1710,1835,1700,1835,115600,"2020-08-04","CEKA"
1845,1870,1810,1870,81000,"2020-08-05","CEKA"
1870,1945,1870,1935,94600,"2020-08-06","CEKA"
1950,1950,1910,1920,75600,"2020-08-07","CEKA"
1910,1940,1910,1930,110000,"2020-08-10","CEKA"
1935,1960,1930,1935,142100,"2020-08-11","CEKA"
1925,1960,1925,1960,59900,"2020-08-12","CEKA"
1960,1970,1950,1965,89100,"2020-08-13","CEKA"
1965,2040,1935,1980,135900,"2020-08-14","CEKA"
1980,2000,1955,1985,35200,"2020-08-18","CEKA"
2000,2010,1990,2010,342100,"2020-08-19","CEKA"
2020,2090,2020,2080,262300,"2020-08-24","CEKA"
2080,2150,1940,2000,864900,"2020-08-25","CEKA"
2000,2000,1900,1975,79100,"2020-08-26","CEKA"
1975,1995,1955,1970,33600,"2020-08-27","CEKA"
1995,2000,1985,1990,102100,"2020-08-28","CEKA"
2020,2090,1990,2000,495500,"2020-08-31","CEKA"
2000,2000,1995,2000,101700,"2020-09-01","CEKA"
2000,2020,1995,2000,392700,"2020-09-02","CEKA"
1950,1950,1860,1895,402900,"2020-09-03","CEKA"
1895,1900,1870,1885,165200,"2020-09-04","CEKA"
1895,1895,1840,1870,121900,"2020-09-07","CEKA"
1895,1895,1880,1885,32500,"2020-09-08","CEKA"
1885,1885,1850,1850,48000,"2020-09-09","CEKA"
1845,1845,1725,1725,282200,"2020-09-10","CEKA"
1705,1770,1605,1740,113000,"2020-09-11","CEKA"
1745,1850,1740,1820,91700,"2020-09-14","CEKA"
1820,1820,1760,1770,200200,"2020-09-15","CEKA"
1770,1775,1755,1770,51100,"2020-09-16","CEKA"
1770,1770,1730,1745,130000,"2020-09-17","CEKA"
1745,1800,1735,1790,84600,"2020-09-18","CEKA"
1790,1790,1760,1760,34200,"2020-09-21","CEKA"
1760,1760,1720,1730,41900,"2020-09-22","CEKA"
1775,1775,1725,1730,8600,"2020-09-23","CEKA"
1730,1730,1680,1715,42900,"2020-09-24","CEKA"
1740,1740,1700,1715,42200,"2020-09-25","CEKA"
1715,1715,1620,1620,108400,"2020-09-28","CEKA"
1650,1810,1650,1680,28500,"2020-09-29","CEKA"
1680,1690,1640,1675,41400,"2020-09-30","CEKA"
1675,1700,1675,1700,14700,"2020-10-01","CEKA"
1715,1715,1620,1700,30900,"2020-10-02","CEKA"
1700,1700,1650,1700,36200,"2020-10-05","CEKA"
1700,1740,1700,1700,29500,"2020-10-06","CEKA"
1700,1715,1700,1710,8300,"2020-10-07","CEKA"
1710,1715,1705,1715,7000,"2020-10-08","CEKA"
1715,1750,1715,1750,32600,"2020-10-09","CEKA"
1760,1765,1735,1735,18100,"2020-10-12","CEKA"
1740,1750,1730,1740,19200,"2020-10-13","CEKA"
1740,1750,1700,1700,57200,"2020-10-14","CEKA"
1705,1705,1650,1700,41900,"2020-10-15","CEKA"
1675,1715,1675,1675,19500,"2020-10-16","CEKA"
1700,1705,1700,1700,20600,"2020-10-19","CEKA"
1700,1700,1680,1685,31600,"2020-10-20","CEKA"
1680,1690,1650,1685,27900,"2020-10-21","CEKA"
1670,1720,1655,1710,13800,"2020-10-22","CEKA"
1710,1720,1680,1720,9900,"2020-10-23","CEKA"
1730,1735,1720,1720,21900,"2020-10-26","CEKA"
1710,1790,1710,1740,72800,"2020-10-27","CEKA"
1740,1740,1700,1735,43000,"2020-11-02","CEKA"
1735,1760,1725,1740,360300,"2020-11-03","CEKA"
1740,1750,1735,1735,10700,"2020-11-04","CEKA"
1735,1775,1730,1745,93200,"2020-11-05","CEKA"
1750,1775,1740,1775,116400,"2020-11-06","CEKA"
1775,1830,1775,1805,60800,"2020-11-09","CEKA"
1830,1830,1790,1800,44200,"2020-11-10","CEKA"
1825,1835,1805,1815,53900,"2020-11-11","CEKA"
1815,1870,1800,1810,119800,"2020-11-12","CEKA"
1810,1810,1805,1810,45000,"2020-11-13","CEKA"
1810,1810,1775,1775,255300,"2020-11-16","CEKA"
1775,1790,1760,1760,139800,"2020-11-17","CEKA"
1760,1805,1750,1755,198200,"2020-11-18","CEKA"
1750,1755,1740,1750,295000,"2020-11-19","CEKA"
1750,1750,1745,1750,105200,"2020-11-20","CEKA"
1750,1765,1740,1755,168800,"2020-11-23","CEKA"
1755,1770,1745,1755,155100,"2020-11-24","CEKA"
1755,1800,1750,1755,58900,"2020-11-25","CEKA"
1760,1810,1755,1800,340800,"2020-11-26","CEKA"
1810,1845,1810,1810,252200,"2020-11-27","CEKA"
1810,1830,1755,1780,438500,"2020-11-30","CEKA"
1780,1815,1755,1780,147300,"2020-12-01","CEKA"
1795,1795,1780,1795,68800,"2020-12-02","CEKA"
1795,1800,1790,1790,138100,"2020-12-03","CEKA"
1790,1790,1760,1785,46200,"2020-12-04","CEKA"
1790,1805,1785,1790,211900,"2020-12-07","CEKA"
1795,1810,1790,1795,56200,"2020-12-08","CEKA"
1800,1800,1775,1780,175700,"2020-12-10","CEKA"
1775,1780,1770,1780,37100,"2020-12-11","CEKA"
1780,1810,1775,1790,68600,"2020-12-14","CEKA"
1795,1805,1775,1800,133100,"2020-12-15","CEKA"
1800,1810,1795,1805,264800,"2020-12-16","CEKA"
1805,1805,1785,1795,64100,"2020-12-17","CEKA"
1800,1800,1790,1795,44400,"2020-12-18","CEKA"
1805,1855,1800,1835,356200,"2020-12-21","CEKA"
1830,1835,1775,1790,263500,"2020-12-22","CEKA"
1790,1800,1775,1795,71100,"2020-12-23","CEKA"
1795,1810,1790,1805,358200,"2020-12-28","CEKA"
1820,1835,1795,1820,102700,"2020-12-29","CEKA"
1820,1820,1785,1785,51000,"2020-12-30","CEKA"
1785,1815,1785,1815,67400,"2021-01-04","CEKA"
1815,1815,1795,1810,404500,"2021-01-05","CEKA"
1810,1810,1795,1810,104900,"2021-01-06","CEKA"
1810,1820,1805,1815,92400,"2021-01-07","CEKA"
1825,1850,1820,1825,180600,"2021-01-08","CEKA"
1825,1845,1825,1840,99200,"2021-01-11","CEKA"
1845,1850,1830,1845,135300,"2021-01-12","CEKA"
1845,1875,1835,1870,378100,"2021-01-13","CEKA"
1875,2160,1875,1935,241800,"2021-01-14","CEKA"
1945,1945,1900,1900,109600,"2021-01-15","CEKA"
1910,1940,1905,1910,73600,"2021-01-18","CEKA"
1910,1910,1850,1900,76100,"2021-01-19","CEKA"
1900,1905,1890,1905,29800,"2021-01-20","CEKA"
1905,1905,1880,1900,137800,"2021-01-21","CEKA"
1900,1900,1845,1855,136700,"2021-01-22","CEKA"
1855,1860,1830,1850,59600,"2021-01-25","CEKA"
1850,1875,1810,1835,131400,"2021-01-26","CEKA"
1835,1835,1800,1800,56300,"2021-01-27","CEKA"
1805,1805,1710,1725,159100,"2021-01-28","CEKA"
1720,1720,1710,1720,116400,"2021-01-29","CEKA"
1720,1800,1715,1790,65600,"2021-02-01","CEKA"
1790,1815,1775,1795,85900,"2021-02-02","CEKA"
1805,1820,1800,1815,23800,"2021-02-03","CEKA"
1815,1835,1815,1820,67900,"2021-02-04","CEKA"
1820,1825,1800,1825,55300,"2021-02-05","CEKA"
1825,1875,1825,1870,61700,"2021-02-08","CEKA"
1870,1880,1850,1860,101900,"2021-02-09","CEKA"
1860,1885,1840,1855,204300,"2021-02-10","CEKA"
1855,1855,1820,1850,45000,"2021-02-11","CEKA"
1850,1885,1850,1850,74800,"2021-02-15","CEKA"
1850,1875,1850,1855,53200,"2021-02-16","CEKA"
1855,1855,1820,1850,41000,"2021-02-17","CEKA"
1850,1865,1840,1855,37600,"2021-02-18","CEKA"
1850,1855,1835,1845,24500,"2021-02-19","CEKA"
1845,1865,1840,1850,19400,"2021-02-22","CEKA"
1850,1850,1845,1845,40000,"2021-02-23","CEKA"
1845,1850,1825,1840,35800,"2021-02-24","CEKA"
1840,1850,1835,1850,23700,"2021-02-25","CEKA"
1835,1840,1805,1830,37500,"2021-02-26","CEKA"
1840,1850,1830,1840,91600,"2021-03-01","CEKA"
1850,1850,1840,1840,44300,"2021-03-02","CEKA"
1840,1850,1825,1850,47800,"2021-03-03","CEKA"
1860,1860,1840,1840,16700,"2021-03-04","CEKA"
1855,1855,1800,1830,26300,"2021-03-05","CEKA"
1835,1850,1825,1840,15000,"2021-03-08","CEKA"
1850,1850,1800,1830,107400,"2021-03-09","CEKA"
1805,1900,1805,1860,35100,"2021-03-10","CEKA"
1860,1895,1845,1850,88900,"2021-03-12","CEKA"
1860,1870,1830,1840,9500,"2021-03-15","CEKA"
1840,1895,1840,1855,13500,"2021-03-16","CEKA"
1855,1895,1850,1850,27800,"2021-03-17","CEKA"
1865,1895,1850,1860,9000,"2021-03-18","CEKA"
1860,1895,1855,1865,17800,"2021-03-19","CEKA"
1865,1890,1865,1865,13000,"2021-03-22","CEKA"
1890,1890,1860,1860,38100,"2021-03-23","CEKA"
1885,1885,1835,1855,16700,"2021-03-24","CEKA"
1855,1870,1845,1865,40400,"2021-03-25","CEKA"
1855,1880,1855,1880,18600,"2021-03-26","CEKA"
1860,1880,1840,1870,15400,"2021-03-29","CEKA"
1870,1870,1850,1855,26900,"2021-03-30","CEKA"
1855,1860,1830,1850,28700,"2021-03-31","CEKA"
1850,1880,1820,1875,294800,"2021-04-01","CEKA"
1875,1885,1820,1840,113200,"2021-04-05","CEKA"
1840,1870,1820,1830,102400,"2021-04-06","CEKA"
1835,1850,1830,1850,42700,"2021-04-07","CEKA"
1850,1850,1820,1850,141300,"2021-04-08","CEKA"
1850,1850,1845,1850,99400,"2021-04-09","CEKA"
1855,1855,1830,1830,20400,"2021-04-12","CEKA"
1830,1885,1830,1855,11500,"2021-04-13","CEKA"
1855,1865,1850,1850,81800,"2021-04-14","CEKA"
1850,1850,1840,1840,11700,"2021-04-15","CEKA"
1860,1860,1845,1845,33900,"2021-04-16","CEKA"
1845,1870,1845,1850,64000,"2021-04-19","CEKA"
1875,1875,1855,1860,10500,"2021-04-20","CEKA"
1875,1890,1860,1890,107300,"2021-04-21","CEKA"
1900,1900,1860,1870,29300,"2021-04-22","CEKA"
1870,1895,1840,1880,54500,"2021-04-23","CEKA"
1880,1885,1855,1880,82200,"2021-04-26","CEKA"
1880,1880,1855,1880,27400,"2021-04-27","CEKA"
1880,1885,1825,1850,208300,"2021-04-28","CEKA"
1850,1865,1840,1850,40400,"2021-04-29","CEKA"
1850,1865,1835,1860,71000,"2021-04-30","CEKA"
1860,1870,1825,1855,221100,"2021-05-03","CEKA"
1855,1860,1850,1860,52400,"2021-05-04","CEKA"
1860,1870,1855,1855,16900,"2021-05-05","CEKA"
1865,1870,1855,1860,35300,"2021-05-06","CEKA"
1865,1875,1860,1870,17200,"2021-05-07","CEKA"
1870,1910,1865,1885,79900,"2021-05-10","CEKA"
1890,1895,1870,1885,171900,"2021-05-11","CEKA"
1885,1900,1845,1850,297200,"2021-05-17","CEKA"
1850,1890,1845,1890,122300,"2021-05-18","CEKA"
1890,2100,1885,2000,551500,"2021-05-19","CEKA"
2000,2010,1940,1950,78900,"2021-05-20","CEKA"
1950,1995,1910,1965,93600,"2021-05-21","CEKA"
1965,2040,1955,1995,53300,"2021-05-24","CEKA"
1995,1995,1965,1980,70400,"2021-05-25","CEKA"
1980,2020,1960,1995,165800,"2021-05-27","CEKA"
1990,2020,1975,2000,68700,"2021-05-28","CEKA"
1995,2000,1980,1985,103400,"2021-05-31","CEKA"
1990,2040,1980,1990,178600,"2021-06-02","CEKA"
2000,2010,1980,1990,842600,"2021-06-03","CEKA"
1985,1995,1975,1985,300800,"2021-06-04","CEKA"
1995,2000,1960,1960,295000,"2021-06-07","CEKA"
1950,1955,1830,1860,193700,"2021-06-08","CEKA"
1865,1875,1855,1860,204800,"2021-06-09","CEKA"
1880,1880,1865,1875,94200,"2021-06-10","CEKA"
1875,1875,1860,1860,40800,"2021-06-11","CEKA"
1860,1865,1855,1855,37200,"2021-06-14","CEKA"
1860,1860,1850,1855,32000,"2021-06-15","CEKA"
1855,1885,1820,1875,306700,"2021-06-16","CEKA"
1875,1880,1815,1850,443700,"2021-06-17","CEKA"
1850,1850,1750,1795,248600,"2021-06-18","CEKA"
1785,1790,1745,1790,135400,"2021-06-21","CEKA"
1795,1850,1790,1820,53500,"2021-06-22","CEKA"
1820,1820,1790,1810,111900,"2021-06-23","CEKA"
1810,1820,1780,1810,24400,"2021-06-24","CEKA"
1810,1820,1800,1810,20200,"2021-06-25","CEKA"
1810,1810,1790,1790,22300,"2021-06-28","CEKA"
1785,1800,1780,1790,15000,"2021-06-29","CEKA"
1790,1790,1780,1780,28800,"2021-06-30","CEKA"
1775,1795,1770,1780,51600,"2021-07-01","CEKA"
1780,1800,1780,1780,130100,"2021-07-02","CEKA"
1785,1820,1785,1790,47900,"2021-07-05","CEKA"
1795,1810,1775,1780,67400,"2021-07-06","CEKA"
1775,1795,1775,1795,49400,"2021-07-07","CEKA"
1800,1800,1790,1790,13000,"2021-07-08","CEKA"
1790,1790,1775,1790,14100,"2021-07-09","CEKA"
1785,1800,1780,1795,12100,"2021-07-12","CEKA"
1795,1795,1780,1780,17300,"2021-07-13","CEKA"
1785,1785,1770,1775,20200,"2021-07-14","CEKA"
1780,1785,1775,1775,24500,"2021-07-15","CEKA"
1785,1785,1775,1780,21200,"2021-07-16","CEKA"
1780,1790,1770,1780,65700,"2021-07-19","CEKA"
1780,1790,1770,1790,28200,"2021-07-21","CEKA"
1790,1815,1780,1795,31800,"2021-07-22","CEKA"
1795,1805,1790,1790,36100,"2021-07-23","CEKA"
1800,1820,1800,1805,7800,"2021-07-26","CEKA"
1810,1815,1800,1800,23000,"2021-07-27","CEKA"
1800,1805,1780,1790,30900,"2021-07-28","CEKA"
1790,1790,1770,1785,22900,"2021-07-29","CEKA"
1785,1800,1780,1780,23900,"2021-07-30","CEKA"
1790,1795,1760,1795,36500,"2021-08-02","CEKA"
1800,1800,1780,1790,30100,"2021-08-03","CEKA"
1800,1800,1785,1795,18200,"2021-08-04","CEKA"
1795,1795,1785,1795,22300,"2021-08-05","CEKA"
1795,1800,1785,1790,20800,"2021-08-06","CEKA"
1790,1800,1790,1795,23200,"2021-08-09","CEKA"
1795,1800,1790,1790,77400,"2021-08-10","CEKA"
1795,1800,1790,1800,27300,"2021-08-12","CEKA"
1800,1810,1800,1805,25800,"2021-08-13","CEKA"
1805,1805,1795,1805,51200,"2021-08-16","CEKA"
1800,1810,1800,1800,42000,"2021-08-18","CEKA"
1800,1800,1785,1785,43500,"2021-08-19","CEKA"
1785,1800,1780,1800,57600,"2021-08-20","CEKA"
1830,1830,1800,1800,44900,"2021-08-23","CEKA"
1800,1805,1795,1800,22800,"2021-08-24","CEKA"
1800,1800,1795,1800,11900,"2021-08-25","CEKA"
1805,1805,1795,1795,24800,"2021-08-26","CEKA"
1795,1805,1785,1790,33900,"2021-08-27","CEKA"
1785,1800,1780,1780,46200,"2021-08-30","CEKA"
1780,1800,1780,1800,38700,"2021-08-31","CEKA"
1790,1800,1790,1800,17200,"2021-09-01","CEKA"
1800,1800,1790,1795,12800,"2021-09-02","CEKA"
1790,1800,1780,1790,13100,"2021-09-03","CEKA"
1790,1800,1775,1790,33700,"2021-09-06","CEKA"
1790,1795,1790,1795,13600,"2021-09-07","CEKA"
1795,1800,1785,1795,19000,"2021-09-08","CEKA"
1795,1795,1780,1795,23900,"2021-09-09","CEKA"
1790,1795,1785,1785,31900,"2021-09-10","CEKA"
1790,1795,1780,1795,16400,"2021-09-13","CEKA"
1795,1800,1790,1790,20000,"2021-09-14","CEKA"
1790,1800,1785,1795,33200,"2021-09-15","CEKA"
1785,1815,1785,1795,12500,"2021-09-16","CEKA"
1795,1800,1790,1790,23100,"2021-09-17","CEKA"
1790,1790,1775,1775,75200,"2021-09-20","CEKA"
1775,1775,1765,1770,54900,"2021-09-21","CEKA"
1770,1775,1765,1765,29300,"2021-09-22","CEKA"
1775,1790,1760,1775,63100,"2021-09-23","CEKA"
1780,1790,1775,1775,26500,"2021-09-24","CEKA"
1790,1795,1780,1780,37700,"2021-09-27","CEKA"
1780,1795,1765,1785,31600,"2021-09-28","CEKA"
1790,1800,1785,1795,55000,"2021-09-29","CEKA"
1795,1810,1790,1795,18700,"2021-09-30","CEKA"
1795,1795,1775,1795,44400,"2021-10-01","CEKA"
1800,1805,1795,1795,27500,"2021-10-04","CEKA"
1790,1830,1780,1800,38100,"2021-10-05","CEKA"
1815,1825,1790,1810,89700,"2021-10-06","CEKA"
1810,1815,1800,1800,23200,"2021-10-07","CEKA"
1800,1810,1795,1805,105600,"2021-10-08","CEKA"
1810,1810,1800,1810,61300,"2021-10-11","CEKA"
1805,1820,1780,1790,231000,"2021-10-12","CEKA"
1790,1875,1790,1820,118300,"2021-10-13","CEKA"
1820,1850,1810,1840,49600,"2021-10-14","CEKA"
1840,1870,1835,1865,183300,"2021-10-15","CEKA"
1865,1865,1845,1855,53000,"2021-10-18","CEKA"
1850,1850,1820,1830,90500,"2021-10-19","CEKA"
1830,1840,1815,1820,50200,"2021-10-21","CEKA"
1825,1875,1820,1850,162900,"2021-10-22","CEKA"
1850,1950,1850,1940,283400,"2021-10-25","CEKA"
1940,1965,1910,1910,274700,"2021-10-26","CEKA"
1920,1920,1885,1905,65900,"2021-10-27","CEKA"
1905,1905,1875,1875,64100,"2021-10-28","CEKA"
1875,1920,1875,1900,108700,"2021-10-29","CEKA"
1900,1905,1895,1895,29200,"2021-11-01","CEKA"
1900,1910,1895,1900,15800,"2021-11-02","CEKA"
1905,1915,1880,1905,48300,"2021-11-03","CEKA"
1910,1915,1910,1910,24700,"2021-11-04","CEKA"
1900,1910,1820,1910,73000,"2021-11-05","CEKA"
1910,1910,1890,1890,30700,"2021-11-08","CEKA"
1890,1920,1855,1900,37100,"2021-11-09","CEKA"
1905,1910,1880,1910,22700,"2021-11-10","CEKA"
1910,1910,1890,1900,121600,"2021-11-11","CEKA"
1880,1905,1860,1905,17900,"2021-11-12","CEKA"
1905,1930,1905,1925,162000,"2021-11-15","CEKA"
1925,1940,1910,1930,144400,"2021-11-16","CEKA"
1930,1950,1930,1935,79600,"2021-11-17","CEKA"
1935,1935,1910,1935,26900,"2021-11-18","CEKA"
1930,1980,1920,1925,54800,"2021-11-19","CEKA"
1925,1925,1905,1910,16700,"2021-11-22","CEKA"
1910,1940,1910,1930,12500,"2021-11-23","CEKA"
1930,1940,1920,1930,9600,"2021-11-24","CEKA"
1930,1940,1910,1940,42400,"2021-11-25","CEKA"
1935,1935,1910,1910,66100,"2021-11-26","CEKA"
1910,1915,1865,1915,95200,"2021-11-29","CEKA"
1910,1910,1890,1890,6500,"2021-11-30","CEKA"
1890,1915,1885,1915,36400,"2021-12-01","CEKA"
1915,1915,1890,1915,37300,"2021-12-02","CEKA"
1915,1930,1900,1930,33100,"2021-12-03","CEKA"
1930,1930,1890,1910,27400,"2021-12-06","CEKA"
1910,1940,1910,1935,44200,"2021-12-07","CEKA"
1935,1935,1900,1925,9400,"2021-12-08","CEKA"
1925,1930,1915,1920,6700,"2021-12-09","CEKA"
1925,1950,1920,1930,67000,"2021-12-10","CEKA"
1925,1935,1910,1915,45900,"2021-12-13","CEKA"
1915,1930,1910,1910,31200,"2021-12-14","CEKA"
1915,1915,1890,1915,24800,"2021-12-15","CEKA"
1910,1920,1885,1890,21900,"2021-12-16","CEKA"
1900,1910,1900,1900,22700,"2021-12-17","CEKA"
1900,1915,1895,1900,16200,"2021-12-20","CEKA"
1900,1910,1895,1895,20200,"2021-12-21","CEKA"
1905,1910,1895,1900,23100,"2021-12-22","CEKA"
1890,1895,1880,1895,89900,"2021-12-23","CEKA"
1895,1900,1885,1885,44200,"2021-12-24","CEKA"
1890,1900,1885,1885,69200,"2021-12-27","CEKA"
1885,1900,1885,1895,23000,"2021-12-28","CEKA"
1890,1900,1890,1890,26300,"2021-12-29","CEKA"
1890,1900,1870,1880,25700,"2021-12-30","CEKA"
1890,1900,1880,1895,14900,"2022-01-03","CEKA"
1900,1915,1900,1900,29100,"2022-01-04","CEKA"
1910,1915,1895,1900,21600,"2022-01-05","CEKA"
1900,1905,1890,1900,49300,"2022-01-06","CEKA"
1900,1915,1890,1890,19100,"2022-01-07","CEKA"
1895,1905,1880,1895,27000,"2022-01-10","CEKA"
1915,1915,1890,1890,26000,"2022-01-11","CEKA"
1890,1910,1885,1885,21200,"2022-01-12","CEKA"
1885,1910,1885,1905,25600,"2022-01-13","CEKA"
1905,1905,1885,1905,17800,"2022-01-14","CEKA"
1905,1910,1885,1890,18800,"2022-01-17","CEKA"
1890,1900,1875,1885,20200,"2022-01-18","CEKA"
1885,1895,1870,1875,47300,"2022-01-19","CEKA"
1875,1905,1875,1890,22400,"2022-01-20","CEKA"
1885,1895,1870,1890,13600,"2022-01-21","CEKA"
1890,1895,1885,1885,31300,"2022-01-24","CEKA"
1890,1900,1870,1870,30100,"2022-01-25","CEKA"
1870,1890,1870,1880,15500,"2022-01-26","CEKA"
1895,1895,1870,1880,33700,"2022-01-27","CEKA"
1880,1890,1855,1875,33200,"2022-01-28","CEKA"
1880,1895,1870,1880,31900,"2022-01-31","CEKA"
1875,1900,1870,1895,14500,"2022-02-02","CEKA"
1895,1900,1875,1880,21900,"2022-02-03","CEKA"
1880,1890,1870,1890,10700,"2022-02-04","CEKA"
1890,1950,1880,1945,134200,"2022-02-07","CEKA"
1940,1965,1880,1910,69600,"2022-02-08","CEKA"
1910,1950,1910,1925,36700,"2022-02-09","CEKA"
1930,1935,1915,1920,4800,"2022-02-10","CEKA"
1920,1950,1915,1930,39300,"2022-02-11","CEKA"
1930,1950,1910,1930,20400,"2022-02-14","CEKA"
1930,1960,1885,1950,148100,"2022-02-15","CEKA"
1950,1975,1925,1955,57400,"2022-02-16","CEKA"
1955,1955,1925,1935,6100,"2022-02-17","CEKA"
1935,1935,1920,1920,22600,"2022-02-18","CEKA"
1910,1950,1885,1935,43900,"2022-02-21","CEKA"
1930,1935,1920,1920,27400,"2022-02-22","CEKA"
1920,1920,1905,1905,67200,"2022-02-23","CEKA"
1905,1965,1900,1905,103500,"2022-02-24","CEKA"
1905,1915,1890,1895,124900,"2022-02-25","CEKA"
1895,1915,1860,1895,166800,"2022-03-01","CEKA"
1905,1920,1885,1900,37100,"2022-03-02","CEKA"
1915,1920,1880,1885,80300,"2022-03-04","CEKA"
1890,1890,1850,1875,188400,"2022-03-07","CEKA"
1875,1905,1765,1860,79100,"2022-03-08","CEKA"
1860,1895,1850,1860,93400,"2022-03-09","CEKA"
1860,1890,1860,1880,19100,"2022-03-10","CEKA"
1880,1880,1855,1855,55600,"2022-03-11","CEKA"
1855,1890,1850,1850,58200,"2022-03-14","CEKA"
1850,1865,1845,1845,79800,"2022-03-15","CEKA"
1845,1885,1840,1840,100800,"2022-03-16","CEKA"
1840,1880,1840,1855,78300,"2022-03-17","CEKA"
1855,1870,1850,1860,10900,"2022-03-18","CEKA"
1860,1865,1835,1850,111700,"2022-03-21","CEKA"
1860,1865,1830,1855,93700,"2022-03-22","CEKA"
1865,1865,1840,1865,66700,"2022-03-23","CEKA"
1865,1865,1830,1830,244000,"2022-03-24","CEKA"
1860,1865,1840,1840,87500,"2022-03-25","CEKA"
1850,1865,1830,1865,103500,"2022-03-28","CEKA"
1865,1875,1845,1860,61400,"2022-03-29","CEKA"
1860,1870,1845,1860,29700,"2022-03-30","CEKA"
1870,1870,1860,1860,45800,"2022-03-31","CEKA"
1865,1945,1855,1885,83000,"2022-04-01","CEKA"
1885,1885,1860,1875,108400,"2022-04-04","CEKA"
1875,1890,1855,1870,63700,"2022-04-05","CEKA"
1875,1890,1875,1880,21400,"2022-04-06","CEKA"
1880,1890,1875,1875,19100,"2022-04-07","CEKA"
1875,1885,1860,1870,23300,"2022-04-08","CEKA"
1870,1870,1860,1860,20800,"2022-04-11","CEKA"
1860,1875,1850,1875,28700,"2022-04-12","CEKA"
1870,1890,1855,1875,15300,"2022-04-13","CEKA"
1880,1880,1860,1860,41200,"2022-04-14","CEKA"
1860,1870,1850,1855,78600,"2022-04-18","CEKA"
1850,1860,1850,1850,27000,"2022-04-19","CEKA"
1860,1860,1810,1835,191600,"2022-04-20","CEKA"
1835,1840,1820,1820,157400,"2022-04-21","CEKA"
1820,1860,1820,1835,96600,"2022-04-22","CEKA"
1835,1845,1820,1820,56900,"2022-04-25","CEKA"
1855,2130,1855,2050,1102300,"2022-04-26","CEKA"
2050,2060,1960,2040,232400,"2022-04-27","CEKA"
2040,2070,2000,2060,141300,"2022-04-28","CEKA"
2070,2070,1955,1995,299500,"2022-05-09","CEKA"
1995,2030,1995,2030,322100,"2022-05-10","CEKA"
2040,2300,2040,2270,531500,"2022-05-11","CEKA"
2280,2700,2270,2510,972100,"2022-05-12","CEKA"
2510,2600,2360,2480,262500,"2022-05-13","CEKA"
2420,2480,2320,2380,137300,"2022-05-17","CEKA"
2370,2570,2300,2430,220200,"2022-05-18","CEKA"
2430,2450,2320,2390,59900,"2022-05-19","CEKA"
2410,2540,2370,2410,139600,"2022-05-20","CEKA"
2410,2460,2350,2400,100900,"2022-05-23","CEKA"
2380,2420,2320,2370,114600,"2022-05-24","CEKA"
2380,2410,2320,2400,93600,"2022-05-25","CEKA"
2400,2530,2400,2500,95200,"2022-05-27","CEKA"
2500,2660,2500,2650,174600,"2022-05-30","CEKA"
2650,2750,2570,2640,178900,"2022-05-31","CEKA"
2640,2700,2560,2620,96200,"2022-06-02","CEKA"
2620,2650,2530,2570,79800,"2022-06-03","CEKA"
2570,2590,2400,2480,370400,"2022-06-06","CEKA"
2480,2480,2400,2480,119700,"2022-06-07","CEKA"
2420,2500,2420,2480,38100,"2022-06-08","CEKA"
2480,2530,2350,2350,153300,"2022-06-09","CEKA"
2340,2400,2320,2320,135800,"2022-06-10","CEKA"
2320,2320,2160,2240,261500,"2022-06-13","CEKA"
2170,2390,2150,2390,256300,"2022-06-14","CEKA"
2390,2390,2270,2310,114200,"2022-06-15","CEKA"
2300,2380,2280,2320,186100,"2022-06-16","CEKA"
2250,2300,2200,2280,129900,"2022-06-17","CEKA"
2280,2310,2150,2260,31200,"2022-06-20","CEKA"
2320,2320,2260,2300,11800,"2022-06-21","CEKA"
2300,2300,2240,2300,59800,"2022-06-22","CEKA"
2310,2320,2270,2270,61000,"2022-06-23","CEKA"
2240,2400,2210,2360,92700,"2022-06-24","CEKA"
2340,2350,2300,2310,47300,"2022-06-27","CEKA"
2310,2370,2310,2350,22800,"2022-06-28","CEKA"
2350,2400,2300,2400,141100,"2022-06-29","CEKA"
2410,2520,2350,2420,209400,"2022-06-30","CEKA"
2430,2460,2260,2390,266800,"2022-07-01","CEKA"
2340,2340,2230,2330,197200,"2022-07-04","CEKA"
2330,2330,2190,2260,157900,"2022-07-05","CEKA"
2260,2260,2210,2230,31600,"2022-07-06","CEKA"
2190,2270,2190,2260,18500,"2022-07-07","CEKA"
2260,2300,2230,2280,42500,"2022-07-08","CEKA"
2290,2320,2280,2290,19900,"2022-07-11","CEKA"
2290,2300,2260,2270,4400,"2022-07-12","CEKA"
2270,2380,2270,2290,22000,"2022-07-13","CEKA"
2310,2310,2280,2300,12600,"2022-07-14","CEKA"
2300,2340,2280,2280,11300,"2022-07-15","CEKA"
2280,2320,2240,2290,55600,"2022-07-18","CEKA"
2300,2340,2300,2330,35700,"2022-07-19","CEKA"
2330,2370,2330,2340,27300,"2022-07-20","CEKA"
2330,2340,2280,2320,27300,"2022-07-21","CEKA"
2280,2370,2250,2370,29100,"2022-07-22","CEKA"
2370,2400,2350,2390,36800,"2022-07-25","CEKA"
2400,2490,2370,2490,100100,"2022-07-26","CEKA"
2490,2600,2460,2550,81300,"2022-07-27","CEKA"
2550,2550,2510,2550,35100,"2022-07-28","CEKA"
2550,2570,2420,2460,104200,"2022-07-29","CEKA"
2460,2550,2460,2520,177400,"2022-08-01","CEKA"
2530,2530,2460,2460,30400,"2022-08-02","CEKA"
2480,2540,2460,2520,128300,"2022-08-03","CEKA"
2520,2560,2520,2550,121000,"2022-08-04","CEKA"
2550,2570,2490,2570,359900,"2022-08-05","CEKA"
2480,2570,2430,2490,134300,"2022-08-08","CEKA"
2480,2520,2420,2420,86800,"2022-08-09","CEKA"
2420,2460,2400,2450,26200,"2022-08-10","CEKA"
2420,2470,2400,2420,16100,"2022-08-11","CEKA"
2450,2450,2390,2440,91600,"2022-08-12","CEKA"
2440,2460,2390,2430,224000,"2022-08-15","CEKA"
2420,2460,2400,2430,28100,"2022-08-16","CEKA"
2430,2430,2390,2410,22900,"2022-08-18","CEKA"
2410,2410,2380,2400,35400,"2022-08-19","CEKA"
2400,2400,2340,2390,85300,"2022-08-22","CEKA"
2390,2390,2320,2380,141300,"2022-08-23","CEKA"
2350,2390,2350,2380,6800,"2022-08-24","CEKA"
2370,2370,2290,2360,65200,"2022-08-25","CEKA"
2360,2360,2260,2280,177300,"2022-08-26","CEKA"
2280,2300,2260,2280,27100,"2022-08-29","CEKA"
2300,2360,2280,2350,61900,"2022-08-30","CEKA"
2350,2370,2310,2370,29800,"2022-08-31","CEKA"
2380,2380,2340,2360,19300,"2022-09-01","CEKA"
2360,2360,2330,2350,25600,"2022-09-02","CEKA"
2350,2400,2330,2360,25300,"2022-09-05","CEKA"
2360,2400,2350,2350,41000,"2022-09-06","CEKA"
2350,2390,2300,2360,25200,"2022-09-07","CEKA"
2380,2400,2350,2360,94100,"2022-09-08","CEKA"
2360,2360,2340,2350,7400,"2022-09-09","CEKA"
2350,2350,2320,2350,31600,"2022-09-12","CEKA"
2350,2370,2350,2350,46500,"2022-09-13","CEKA"
2360,2360,2330,2350,133500,"2022-09-14","CEKA"
2360,2360,2330,2350,16400,"2022-09-15","CEKA"
2340,2360,2310,2340,24500,"2022-09-16","CEKA"
2350,2360,2260,2290,211500,"2022-09-19","CEKA"
2270,2300,2260,2290,30500,"2022-09-20","CEKA"
2300,2300,2250,2300,24000,"2022-09-21","CEKA"
2300,2320,2290,2320,11300,"2022-09-22","CEKA"
2310,2320,2280,2280,18200,"2022-09-23","CEKA"
2280,2280,2260,2260,13500,"2022-09-26","CEKA"
2260,2330,2260,2270,7100,"2022-09-27","CEKA"
2260,2320,2250,2250,20700,"2022-09-28","CEKA"
2250,2290,2230,2230,37500,"2022-09-29","CEKA"
2230,2240,2180,2190,43400,"2022-09-30","CEKA"
2250,2250,2220,2220,3500,"2022-10-03","CEKA"
2220,2280,2220,2230,10100,"2022-10-04","CEKA"
2260,2290,2230,2240,9100,"2022-10-05","CEKA"
2250,2280,2250,2260,9500,"2022-10-06","CEKA"
2270,2270,2240,2260,5800,"2022-10-07","CEKA"
2250,2280,2230,2230,14200,"2022-10-10","CEKA"
2230,2240,2200,2230,39100,"2022-10-11","CEKA"
2220,2220,2200,2200,5800,"2022-10-12","CEKA"
2240,2270,2180,2210,33800,"2022-10-13","CEKA"
2210,2210,2170,2200,8100,"2022-10-14","CEKA"
2210,2210,2170,2190,18100,"2022-10-17","CEKA"
2190,2200,2120,2120,44700,"2022-10-18","CEKA"
2120,2130,2110,2130,74600,"2022-10-19","CEKA"
2120,2270,1985,2090,481300,"2022-10-20","CEKA"
2090,2090,2010,2080,71500,"2022-10-21","CEKA"
2080,2080,1970,2030,245600,"2022-10-24","CEKA"
2040,2040,1995,1995,63000,"2022-10-25","CEKA"
1990,2000,1975,1975,150700,"2022-10-26","CEKA"
1975,1980,1950,1965,231700,"2022-10-27","CEKA"
1965,1985,1960,1965,49300,"2022-10-28","CEKA"
1965,1985,1900,1985,78100,"2022-10-31","CEKA"
1985,1990,1975,1980,75800,"2022-11-01","CEKA"
1985,1985,1955,1955,101000,"2022-11-02","CEKA"
1960,1960,1925,1925,66800,"2022-11-03","CEKA"
1925,1980,1925,1975,25200,"2022-11-04","CEKA"
1985,1985,1970,1970,15900,"2022-11-07","CEKA"
1970,1990,1965,1990,24500,"2022-11-08","CEKA"
2010,2010,1975,1980,22800,"2022-11-09","CEKA"
1980,1980,1955,1970,22400,"2022-11-10","CEKA"
1975,1990,1955,1990,21200,"2022-11-11","CEKA"
1990,2000,1960,1980,18200,"2022-11-14","CEKA"
2000,2000,1970,1980,63300,"2022-11-15","CEKA"
1970,1985,1965,1985,33700,"2022-11-16","CEKA"
1985,1985,1970,1975,22300,"2022-11-17","CEKA"
1975,1980,1970,1970,16200,"2022-11-18","CEKA"
1970,1975,1960,1975,35400,"2022-11-21","CEKA"
1975,1975,1950,1970,17000,"2022-11-22","CEKA"
1970,1975,1955,1970,13500,"2022-11-23","CEKA"
1965,1975,1960,1975,20800,"2022-11-24","CEKA"
1975,1980,1960,1975,6800,"2022-11-25","CEKA"
1980,1980,1945,1980,24200,"2022-11-28","CEKA"
1980,1980,1955,1975,7200,"2022-11-29","CEKA"
1975,1975,1970,1970,6300,"2022-11-30","CEKA"
1970,1980,1950,1975,76000,"2022-12-01","CEKA"
1975,1975,1960,1975,7000,"2022-12-02","CEKA"
1980,1980,1960,1970,7200,"2022-12-05","CEKA"
1970,1980,1950,1955,3200,"2022-12-06","CEKA"
1970,1975,1955,1955,8400,"2022-12-07","CEKA"
1950,1995,1935,1995,9900,"2022-12-08","CEKA"
1990,1990,1885,1915,61700,"2022-12-09","CEKA"
1925,1970,1920,1950,5300,"2022-12-12","CEKA"
1965,1965,1950,1960,4400,"2022-12-13","CEKA"
1960,1960,1950,1955,5100,"2022-12-14","CEKA"
1955,1955,1955,1955,5000,"2022-12-15","CEKA"
1960,1960,1935,1945,18300,"2022-12-16","CEKA"
1950,1960,1930,1960,23700,"2022-12-19","CEKA"
1960,1965,1960,1960,52600,"2022-12-20","CEKA"
1960,1970,1855,1970,53100,"2022-12-21","CEKA"
1925,1985,1925,1975,38700,"2022-12-22","CEKA"
1970,1985,1945,1985,9300,"2022-12-23","CEKA"
1990,1990,1960,1985,11000,"2022-12-26","CEKA"
1985,1990,1960,1990,5600,"2022-12-27","CEKA"
1990,1990,1950,1990,7500,"2022-12-28","CEKA"
1990,1990,1950,1960,35300,"2022-12-29","CEKA"
1985,1985,1960,1980,5300,"2022-12-30","CEKA"
1980,1985,1925,1970,14800,"2023-01-02","CEKA"
1970,1980,1955,1970,8600,"2023-01-03","CEKA"
1970,1975,1935,1940,14100,"2023-01-04","CEKA"
1975,1980,1930,1970,45100,"2023-01-05","CEKA"
1975,1975,1970,1975,1300,"2023-01-06","CEKA"
1975,1975,1930,1965,29800,"2023-01-09","CEKA"
1950,1975,1950,1970,2300,"2023-01-10","CEKA"
1970,1970,1950,1965,1200,"2023-01-11","CEKA"
1950,1985,1950,1985,19100,"2023-01-12","CEKA"
1985,1985,1955,1970,15000,"2023-01-13","CEKA"
1965,1980,1950,1955,10000,"2023-01-16","CEKA"
1990,1990,1950,1975,6000,"2023-01-17","CEKA"
1985,1985,1950,1970,12300,"2023-01-18","CEKA"
1990,1990,1950,1990,18100,"2023-01-19","CEKA"
1990,1995,1960,1985,23000,"2023-01-20","CEKA"
1985,1995,1985,1990,59500,"2023-01-24","CEKA"
1990,2000,1960,1990,4100,"2023-01-25","CEKA"
1975,2000,1975,2000,19600,"2023-01-26","CEKA"
2010,2040,1995,2030,49000,"2023-01-27","CEKA"
2010,2050,2010,2030,18400,"2023-01-30","CEKA"
2030,2060,2020,2030,5200,"2023-01-31","CEKA"
2050,2050,2010,2020,23600,"2023-02-01","CEKA"
2030,2050,2000,2000,30500,"2023-02-02","CEKA"
1985,2030,1985,2020,17200,"2023-02-03","CEKA"
2020,2020,1995,2000,24400,"2023-02-06","CEKA"
2020,2020,2000,2000,6900,"2023-02-07","CEKA"
2020,2080,2010,2020,13800,"2023-02-08","CEKA"
2020,2020,1995,2020,36700,"2023-02-09","CEKA"
2010,2020,2000,2000,23200,"2023-02-10","CEKA"
2000,2010,1995,2000,12200,"2023-02-13","CEKA"
1995,2020,1995,2010,3700,"2023-02-14","CEKA"
2020,2020,1980,2010,55800,"2023-02-15","CEKA"
2010,2010,1990,2000,5300,"2023-02-16","CEKA"
2030,2050,1970,1990,33800,"2023-02-17","CEKA"
1990,2030,1990,2010,38400,"2023-02-20","CEKA"
2010,2010,1965,2000,32700,"2023-02-21","CEKA"
2000,2000,1990,1995,2700,"2023-02-22","CEKA"
1995,2020,1995,2000,9300,"2023-02-23","CEKA"
2000,2020,1985,1990,18900,"2023-02-24","CEKA"
1990,2020,1990,2020,9900,"2023-02-27","CEKA"
2020,2060,1980,2000,11200,"2023-02-28","CEKA"
1995,2000,1915,2000,58400,"2023-03-01","CEKA"
2000,2030,1975,1995,12800,"2023-03-02","CEKA"
1995,2070,1975,2030,21500,"2023-03-03","CEKA"
2030,2030,1990,1995,19000,"2023-03-06","CEKA"
1995,2050,1985,2030,44100,"2023-03-07","CEKA"
2050,2050,2010,2010,5000,"2023-03-08","CEKA"
2010,2020,1990,2010,9100,"2023-03-09","CEKA"
2010,2010,1955,2010,94400,"2023-03-10","CEKA"
2010,2010,1970,1975,39900,"2023-03-13","CEKA"
1975,2000,1955,1995,6700,"2023-03-14","CEKA"
1995,2000,1980,1980,3200,"2023-03-15","CEKA"
1990,1990,1955,1985,3700,"2023-03-16","CEKA"
1985,1995,1960,1995,8600,"2023-03-17","CEKA"
1960,1995,1950,1990,2100,"2023-03-20","CEKA"
1990,2000,1985,2000,32500,"2023-03-21","CEKA"
2010,2010,1990,2000,17600,"2023-03-24","CEKA"
1990,2010,1985,2000,15100,"2023-03-27","CEKA"
2000,2010,1985,2010,36000,"2023-03-28","CEKA"
2000,2030,1985,2030,123000,"2023-03-29","CEKA"
2030,2030,2010,2020,33500,"2023-03-30","CEKA"
2000,2150,2000,2020,22300,"2023-03-31","CEKA"
2020,2080,2010,2010,29800,"2023-04-03","CEKA"
2060,2060,1995,1995,32800,"2023-04-04","CEKA"
2000,2050,2000,2010,7300,"2023-04-05","CEKA"
2010,2050,1995,2010,16900,"2023-04-06","CEKA"
1995,2030,1985,2030,42400,"2023-04-10","CEKA"
2040,2040,2000,2040,137500,"2023-04-11","CEKA"
2050,2050,2010,2010,6600,"2023-04-12","CEKA"
2010,2030,2000,2000,163200,"2023-04-13","CEKA"
2000,2010,2000,2000,13000,"2023-04-14","CEKA"
2000,2020,1995,2020,9700,"2023-04-17","CEKA"
2030,2030,2000,2010,19600,"2023-04-18","CEKA"
2020,2020,1995,2010,50300,"2023-04-26","CEKA"
2010,2040,1985,2000,146900,"2023-04-27","CEKA"
2000,2010,2000,2010,24500,"2023-04-28","CEKA"
2010,2020,2000,2000,40700,"2023-05-02","CEKA"
2000,2010,1990,2010,28200,"2023-05-03","CEKA"
1995,2020,1995,2010,15300,"2023-05-04","CEKA"
2010,2010,1995,2010,46200,"2023-05-05","CEKA"
2010,2010,2000,2010,41500,"2023-05-08","CEKA"
2010,2020,2000,2000,52500,"2023-05-09","CEKA"
2010,2010,2000,2000,21400,"2023-05-10","CEKA"
2000,2010,1995,2010,17200,"2023-05-11","CEKA"
2010,2010,1995,2010,31200,"2023-05-12","CEKA"
2010,2010,1995,2010,25400,"2023-05-15","CEKA"
2000,2010,2000,2000,47300,"2023-05-16","CEKA"
2000,2000,1990,2000,52200,"2023-05-17","CEKA"
2000,2000,1995,2000,28300,"2023-05-19","CEKA"
1995,2000,1995,2000,92400,"2023-05-22","CEKA"
2000,2010,2000,2010,26100,"2023-05-23","CEKA"
2000,2010,2000,2010,29800,"2023-05-24","CEKA"
2010,2010,2000,2010,27700,"2023-05-25","CEKA"
2010,2020,2000,2000,30300,"2023-05-26","CEKA"
2000,2010,1990,1995,67500,"2023-05-29","CEKA"
1995,2000,1985,1990,46000,"2023-05-30","CEKA"
1990,1995,1985,1990,17500,"2023-05-31","CEKA"
1990,2000,1955,1995,51300,"2023-06-05","CEKA"
1995,2040,1995,2000,180800,"2023-06-06","CEKA"
2000,2060,1970,2020,265100,"2023-06-07","CEKA"
1985,1985,1920,1930,205800,"2023-06-08","CEKA"
1945,2000,1940,1955,85300,"2023-06-09","CEKA"
1955,1980,1945,1975,54600,"2023-06-12","CEKA"
1975,1975,1955,1975,23800,"2023-06-13","CEKA"
1965,1975,1940,1970,31100,"2023-06-14","CEKA"
1970,1975,1960,1970,13300,"2023-06-15","CEKA"
1985,1985,1950,1965,70000,"2023-06-16","CEKA"
1960,1970,1955,1970,46200,"2023-06-19","CEKA"
1970,1970,1950,1955,204700,"2023-06-20","CEKA"
1955,1955,1945,1955,156200,"2023-06-21","CEKA"
1990,1990,1940,1940,112100,"2023-06-22","CEKA"
1945,1950,1935,1940,58900,"2023-06-23","CEKA"
1945,1965,1900,1940,112500,"2023-06-26","CEKA"
1940,1945,1940,1945,68000,"2023-06-27","CEKA"
1960,1965,1940,1940,61500,"2023-07-03","CEKA"
1940,1970,1940,1950,55000,"2023-07-04","CEKA"
1975,1980,1945,1950,98700,"2023-07-05","CEKA"
1950,1980,1950,1970,140900,"2023-07-06","CEKA"
1950,1970,1945,1950,535300,"2023-07-07","CEKA"
1950,1975,1930,1945,154200,"2023-07-10","CEKA"
1945,1970,1930,1945,84200,"2023-07-11","CEKA"
1970,1970,1945,1945,46200,"2023-07-12","CEKA"
1945,1950,1940,1945,115000,"2023-07-13","CEKA"
1945,1965,1945,1950,58700,"2023-07-14","CEKA"
1950,1960,1945,1950,58200,"2023-07-17","CEKA"
1950,1960,1950,1955,62500,"2023-07-18","CEKA"
1955,1955,1945,1945,160200,"2023-07-20","CEKA"
1950,1960,1945,1960,78400,"2023-07-21","CEKA"
1965,2030,1960,2000,274000,"2023-07-24","CEKA"
2010,2010,1985,1990,82100,"2023-07-25","CEKA"
2000,2000,1980,1985,56500,"2023-07-26","CEKA"
1990,2000,1940,1950,261100,"2023-07-27","CEKA"
1940,1960,1915,1930,157200,"2023-07-28","CEKA"
1930,1970,1910,1945,66000,"2023-07-31","CEKA"
1945,1960,1935,1945,12400,"2023-08-01","CEKA"
1960,1960,1935,1940,23400,"2023-08-02","CEKA"
1950,1950,1935,1940,25400,"2023-08-03","CEKA"
1950,1950,1935,1940,20100,"2023-08-04","CEKA"
1940,1950,1940,1950,18200,"2023-08-07","CEKA"
1950,1950,1940,1950,20200,"2023-08-08","CEKA"
1955,1965,1940,1945,16300,"2023-08-09","CEKA"
1950,1960,1950,1950,35800,"2023-08-10","CEKA"
1960,1960,1945,1945,8400,"2023-08-11","CEKA"
1945,1950,1935,1935,48700,"2023-08-14","CEKA"
1950,1955,1940,1945,5600,"2023-08-15","CEKA"
1945,1945,1935,1945,15900,"2023-08-16","CEKA"
1945,1945,1935,1940,8300,"2023-08-18","CEKA"
1940,1945,1930,1940,59500,"2023-08-21","CEKA"
1925,1945,1925,1940,31800,"2023-08-22","CEKA"
1940,1940,1930,1940,10600,"2023-08-23","CEKA"
1945,1945,1920,1945,42100,"2023-08-24","CEKA"
1945,1950,1930,1935,28900,"2023-08-25","CEKA"
1950,1950,1930,1935,129800,"2023-08-28","CEKA"
1935,1950,1930,1945,22200,"2023-08-29","CEKA"
1945,1955,1930,1945,10900,"2023-08-30","CEKA"
1945,1945,1935,1945,15300,"2023-08-31","CEKA"
1945,1945,1940,1940,27100,"2023-09-01","CEKA"
1945,1950,1935,1940,8100,"2023-09-04","CEKA"
1940,1945,1935,1945,15900,"2023-09-05","CEKA"
1945,1945,1925,1925,38200,"2023-09-06","CEKA"
1925,1945,1920,1920,52600,"2023-09-07","CEKA"
1920,1945,1920,1920,87900,"2023-09-08","CEKA"
1920,1945,1920,1940,16100,"2023-09-11","CEKA"
1940,1940,1930,1940,3300,"2023-09-12","CEKA"
1940,1940,1930,1935,14600,"2023-09-13","CEKA"
1935,1935,1920,1925,32600,"2023-09-14","CEKA"
1925,1930,1910,1920,16400,"2023-09-15","CEKA"
1920,1940,1885,1885,203000,"2023-09-18","CEKA"
1920,1935,1885,1885,81900,"2023-09-19","CEKA"
1885,1930,1885,1900,21600,"2023-09-20","CEKA"
1910,1910,1870,1885,64000,"2023-09-21","CEKA"
1890,1900,1880,1900,27800,"2023-09-22","CEKA"
1900,1900,1875,1875,83600,"2023-09-25","CEKA"
1900,1905,1885,1895,21100,"2023-09-26","CEKA"
1900,1900,1860,1860,39000,"2023-09-27","CEKA"
1905,1905,1845,1845,44600,"2023-09-29","CEKA"
1900,1900,1845,1885,104800,"2023-10-02","CEKA"
1885,1885,1845,1870,41400,"2023-10-03","CEKA"
1875,1875,1820,1850,86500,"2023-10-04","CEKA"
1855,1885,1840,1870,6500,"2023-10-05","CEKA"
1870,1870,1840,1860,18900,"2023-10-06","CEKA"
1850,1860,1840,1850,22000,"2023-10-09","CEKA"
1850,1880,1850,1875,17600,"2023-10-10","CEKA"
1880,1880,1850,1850,19400,"2023-10-11","CEKA"
1860,1860,1850,1860,2500,"2023-10-12","CEKA"
1850,1860,1835,1840,23500,"2023-10-13","CEKA"
1840,1860,1835,1840,20600,"2023-10-16","CEKA"
1840,1860,1810,1840,32200,"2023-10-17","CEKA"
1850,1855,1810,1845,24500,"2023-10-18","CEKA"
1850,1855,1835,1840,13700,"2023-10-19","CEKA"
1840,1840,1830,1835,8700,"2023-10-20","CEKA"
1830,1840,1820,1820,74900,"2023-10-23","CEKA"
1825,1830,1820,1825,2400,"2023-10-24","CEKA"
1825,1935,1825,1900,115400,"2023-10-25","CEKA"
1900,1900,1850,1865,44000,"2023-10-26","CEKA"
1890,1930,1890,1900,53200,"2023-10-27","CEKA"
1900,1900,1865,1865,51100,"2023-10-30","CEKA"
1865,1900,1865,1870,13600,"2023-10-31","CEKA"
1875,1880,1865,1865,22800,"2023-11-01","CEKA"
1865,1865,1860,1860,11700,"2023-11-02","CEKA"
1860,1865,1855,1860,13800,"2023-11-03","CEKA"
1870,1890,1860,1860,3800,"2023-11-06","CEKA"
1860,1870,1860,1865,12100,"2023-11-07","CEKA"
1860,1865,1855,1860,7000,"2023-11-08","CEKA"
1890,1890,1860,1860,5900,"2023-11-09","CEKA"
1860,1860,1855,1855,8000,"2023-11-10","CEKA"
1855,1870,1850,1860,9800,"2023-11-13","CEKA"
1860,1880,1850,1850,23700,"2023-11-14","CEKA"
1870,1890,1850,1850,77500,"2023-11-15","CEKA"
1860,1865,1860,1865,4400,"2023-11-16","CEKA"
1870,1870,1850,1855,5000,"2023-11-17","CEKA"
1870,1870,1835,1840,10700,"2023-11-20","CEKA"
1840,1850,1840,1850,4500,"2023-11-21","CEKA"
1855,1860,1840,1850,11600,"2023-11-22","CEKA"
1860,1880,1850,1870,5700,"2023-11-23","CEKA"
1870,1905,1870,1875,18800,"2023-11-24","CEKA"
1875,1890,1870,1880,24100,"2023-11-27","CEKA"
1885,1895,1885,1890,6000,"2023-11-28","CEKA"
1890,1895,1885,1890,12400,"2023-11-29","CEKA"
1890,1890,1870,1885,7000,"2023-11-30","CEKA"
1885,1885,1870,1870,10100,"2023-12-01","CEKA"
1870,1870,1855,1860,5800,"2023-12-04","CEKA"
1905,1905,1860,1870,2900,"2023-12-05","CEKA"
1865,1870,1860,1870,6400,"2023-12-06","CEKA"
1860,1865,1850,1850,6500,"2023-12-07","CEKA"
1850,1850,1845,1850,6400,"2023-12-08","CEKA"
1850,1855,1845,1845,30000,"2023-12-11","CEKA"
1845,1850,1840,1850,7000,"2023-12-12","CEKA"
1850,1850,1835,1835,4900,"2023-12-13","CEKA"
1835,1835,1830,1835,5800,"2023-12-14","CEKA"
1835,1835,1825,1835,2700,"2023-12-15","CEKA"
1825,1845,1825,1840,29500,"2023-12-18","CEKA"
1835,1835,1825,1835,58400,"2023-12-19","CEKA"
1840,1850,1840,1845,2400,"2023-12-20","CEKA"
1850,1850,1845,1850,8400,"2023-12-21","CEKA"
1845,1860,1840,1840,40900,"2023-12-22","CEKA"
1850,1850,1840,1845,5600,"2023-12-27","CEKA"
1845,1850,1830,1845,34800,"2023-12-28","CEKA"
1845,1850,1830,1845,4200,"2023-12-29","CEKA"
1845,1860,1845,1845,28100,"2024-01-02","CEKA"
1855,1870,1855,1870,14400,"2024-01-03","CEKA"
1870,1885,1870,1885,31500,"2024-01-04","CEKA"
1890,1890,1880,1885,11400,"2024-01-05","CEKA"
1885,1900,1880,1890,17400,"2024-01-08","CEKA"
1890,1905,1890,1895,21800,"2024-01-09","CEKA"
1900,1900,1875,1890,5200,"2024-01-10","CEKA"
1890,1890,1870,1875,10000,"2024-01-11","CEKA"
1895,1895,1865,1880,29000,"2024-01-12","CEKA"
1890,1890,1875,1880,29500,"2024-01-15","CEKA"
1885,1900,1885,1890,17800,"2024-01-16","CEKA"
1895,1895,1885,1890,23300,"2024-01-17","CEKA"
1890,1900,1875,1890,11700,"2024-01-18","CEKA"
1880,1900,1880,1890,12500,"2024-01-19","CEKA"
1890,1890,1880,1890,17200,"2024-01-22","CEKA"
1890,1890,1860,1880,12100,"2024-01-23","CEKA"
1865,1880,1865,1880,3200,"2024-01-24","CEKA"
1865,1875,1865,1875,16700,"2024-01-25","CEKA"
1875,1875,1865,1875,5200,"2024-01-26","CEKA"
1865,1880,1865,1870,11400,"2024-01-29","CEKA"
1880,1900,1870,1880,1500,"2024-01-30","CEKA"
1880,1880,1875,1875,3400,"2024-01-31","CEKA"
1900,1900,1875,1880,6800,"2024-02-01","CEKA"
1900,1900,1875,1875,2100,"2024-02-02","CEKA"
1875,1875,1855,1855,14600,"2024-02-05","CEKA"
1855,1865,1855,1860,1100,"2024-02-06","CEKA"
1860,1860,1850,1855,20000,"2024-02-07","CEKA"
1855,1865,1845,1860,63700,"2024-02-12","CEKA"
1860,1865,1850,1850,4200,"2024-02-13","CEKA"
1850,1860,1850,1860,19600,"2024-02-15","CEKA"
1850,1880,1850,1855,8600,"2024-02-16","CEKA"
1860,1860,1850,1860,1400,"2024-02-19","CEKA"
1855,1880,1855,1880,5800,"2024-02-20","CEKA"
1865,1875,1865,1875,4400,"2024-02-21","CEKA"
1875,1875,1860,1860,7100,"2024-02-22","CEKA"
1860,1930,1860,1920,53000,"2024-02-23","CEKA"
1910,1915,1880,1900,17600,"2024-02-26","CEKA"
1900,1900,1850,1870,67600,"2024-02-27","CEKA"
1875,1880,1865,1865,18500,"2024-02-28","CEKA"
1865,1890,1865,1875,8000,"2024-02-29","CEKA"
1885,1885,1840,1845,31100,"2024-03-01","CEKA"
1850,1890,1845,1855,10800,"2024-03-04","CEKA"
1875,1880,1850,1860,6900,"2024-03-05","CEKA"
1850,1860,1850,1860,800,"2024-03-06","CEKA"
1865,1880,1865,1880,9900,"2024-03-07","CEKA"
1875,1875,1840,1850,29000,"2024-03-08","CEKA"
1880,1880,1850,1860,9800,"2024-03-13","CEKA"
1860,1880,1860,1870,8200,"2024-03-14","CEKA"
1865,1870,1860,1870,8700,"2024-03-15","CEKA"
1865,1930,1865,1875,47100,"2024-03-18","CEKA"
1875,1890,1870,1875,37700,"2024-03-19","CEKA"
1875,1900,1875,1895,65700,"2024-03-20","CEKA"
1875,1895,1865,1890,33600,"2024-03-21","CEKA"
1890,1895,1880,1880,6900,"2024-03-22","CEKA"
1920,1920,1865,1885,16200,"2024-03-25","CEKA"
1890,1890,1880,1885,18400,"2024-03-26","CEKA"
1885,1900,1880,1900,60600,"2024-03-27","CEKA"
1900,1910,1885,1890,10700,"2024-03-28","CEKA"
1910,1910,1860,1900,34900,"2024-04-01","CEKA"
1890,1900,1865,1880,6800,"2024-04-02","CEKA"
1880,1900,1870,1900,6100,"2024-04-03","CEKA"
1900,1900,1875,1875,12600,"2024-04-04","CEKA"
1890,1910,1875,1880,61200,"2024-04-05","CEKA"
1925,1930,1860,1875,34200,"2024-04-16","CEKA"
1865,1905,1860,1860,8300,"2024-04-17","CEKA"
1855,1895,1855,1860,6700,"2024-04-18","CEKA"
1895,1895,1850,1865,28500,"2024-04-19","CEKA"
1865,1905,1860,1870,11500,"2024-04-22","CEKA"
1865,1865,1850,1855,10300,"2024-04-23","CEKA"
1870,1870,1860,1860,1600,"2024-04-24","CEKA"
1860,1890,1835,1860,11800,"2024-04-25","CEKA"
1890,1890,1850,1860,26800,"2024-04-26","CEKA"
1855,1890,1835,1860,23700,"2024-04-29","CEKA"
1860,1870,1850,1870,6500,"2024-04-30","CEKA"
1870,1890,1870,1875,39500,"2024-05-02","CEKA"
1850,1890,1840,1845,17100,"2024-05-03","CEKA"
1845,1885,1835,1870,23700,"2024-05-06","CEKA"
1870,1890,1855,1875,10500,"2024-05-07","CEKA"
1870,1870,1805,1825,35100,"2024-05-08","CEKA"
1830,1875,1830,1835,9200,"2024-05-13","CEKA"
1835,1855,1835,1840,1800,"2024-05-14","CEKA"
1860,1860,1845,1855,4800,"2024-05-15","CEKA"
1865,1865,1845,1860,5300,"2024-05-16","CEKA"
1850,1860,1850,1860,5100,"2024-05-17","CEKA"
1865,1865,1850,1850,6800,"2024-05-20","CEKA"
1870,1870,1840,1840,16600,"2024-05-21","CEKA"
1840,1870,1840,1860,9400,"2024-05-22","CEKA"
1860,1875,1855,1870,8500,"2024-05-27","CEKA"
1870,1875,1870,1870,4100,"2024-05-28","CEKA"
1875,1880,1860,1870,23100,"2024-05-29","CEKA"
1890,1890,1860,1880,3100,"2024-05-30","CEKA"
1870,1880,1850,1880,31100,"2024-05-31","CEKA"
1880,1895,1835,1895,20500,"2024-06-03","CEKA"
1895,1895,1850,1875,8900,"2024-06-04","CEKA"
1890,1895,1875,1875,8900,"2024-06-05","CEKA"
1890,1890,1865,1865,6700,"2024-06-06","CEKA"
1865,1870,1860,1860,3500,"2024-06-07","CEKA"
1865,1865,1800,1860,91800,"2024-06-10","CEKA"
1870,1870,1850,1865,7200,"2024-06-11","CEKA"
1865,1870,1815,1865,7100,"2024-06-12","CEKA"
1870,1870,1815,1840,3400,"2024-06-13","CEKA"
1840,1865,1830,1865,7600,"2024-06-14","CEKA"
1865,1865,1835,1835,8100,"2024-06-19","CEKA"
1835,1900,1835,1900,43100,"2024-06-20","CEKA"
1835,1895,1835,1880,4600,"2024-06-21","CEKA"
1880,1880,1850,1875,7100,"2024-06-24","CEKA"
1880,1880,1860,1880,3500,"2024-06-25","CEKA"
1870,1880,1860,1880,8500,"2024-06-26","CEKA"
1880,1880,1860,1880,7000,"2024-06-27","CEKA"
1870,1875,1845,1870,215700,"2024-06-28","CEKA"
1875,1915,1860,1910,235100,"2024-07-01","CEKA"
1910,1915,1860,1895,228300,"2024-07-02","CEKA"
1895,1900,1875,1895,215200,"2024-07-03","CEKA"
1900,1950,1850,1920,669200,"2024-07-04","CEKA"
1830,1865,1800,1835,416600,"2024-07-05","CEKA"
1835,1835,1810,1830,77300,"2024-07-08","CEKA"
1830,1830,1815,1825,78200,"2024-07-09","CEKA"
1825,1830,1820,1825,34600,"2024-07-10","CEKA"
1830,1835,1810,1825,62400,"2024-07-11","CEKA"
1880,1900,1820,1825,19200,"2024-07-12","CEKA"
1825,1835,1820,1835,48900,"2024-07-15","CEKA"
1830,1835,1825,1835,36400,"2024-07-16","CEKA"
1825,1835,1820,1830,44400,"2024-07-17","CEKA"
1830,1835,1825,1830,107200,"2024-07-18","CEKA"
1830,1835,1820,1825,75200,"2024-07-19","CEKA"
1840,1840,1825,1830,33100,"2024-07-22","CEKA"
1830,1845,1825,1835,154400,"2024-07-23","CEKA"
1835,1845,1835,1840,24300,"2024-07-24","CEKA"
1885,2250,1885,2150,2803100,"2024-07-25","CEKA"
2150,2180,2000,2080,836800,"2024-07-26","CEKA"
2080,2150,2050,2100,571600,"2024-07-29","CEKA"
2090,2130,2060,2090,975200,"2024-07-30","CEKA"
2090,2120,2070,2120,185400,"2024-07-31","CEKA"
2120,2120,2000,2040,1147300,"2024-08-01","CEKA"
2050,2080,2030,2070,197700,"2024-08-02","CEKA"
2070,2070,1985,2060,262200,"2024-08-05","CEKA"
2050,2060,1965,1980,575700,"2024-08-06","CEKA"
1980,2020,1980,2010,107100,"2024-08-07","CEKA"
2010,2050,1995,2050,252200,"2024-08-08","CEKA"
2050,2070,2030,2030,108200,"2024-08-09","CEKA"
2030,2060,2030,2040,53200,"2024-08-12","CEKA"
2040,2050,1995,2040,97600,"2024-08-13","CEKA"
2040,2060,2030,2050,49000,"2024-08-14","CEKA"
2050,2060,2030,2060,52500,"2024-08-15","CEKA"
2060,2110,2060,2070,53200,"2024-08-16","CEKA"
2070,2080,2040,2050,100700,"2024-08-19","CEKA"
2060,2100,2040,2100,52900,"2024-08-20","CEKA"
2100,2100,2040,2060,82800,"2024-08-21","CEKA"
2060,2080,2050,2050,63500,"2024-08-22","CEKA"
2040,2070,2040,2060,14800,"2024-08-23","CEKA"
2070,2080,2030,2050,73600,"2024-08-26","CEKA"
2050,2060,2040,2050,13300,"2024-08-27","CEKA"
2050,2070,2000,2060,236500,"2024-08-28","CEKA"
2060,2130,2020,2030,89500,"2024-08-29","CEKA"
2050,2080,2000,2030,94300,"2024-08-30","CEKA"
2050,2100,2030,2030,89100,"2024-09-02","CEKA"
2060,2060,2020,2040,30200,"2024-09-03","CEKA"
2040,2050,2020,2040,30300,"2024-09-04","CEKA"
2030,2070,2030,2040,70900,"2024-09-05","CEKA"
2050,2080,2030,2050,154200,"2024-09-06","CEKA"
2060,2070,2040,2040,91300,"2024-09-09","CEKA"
2050,2070,2040,2060,127800,"2024-09-10","CEKA"
2060,2060,2050,2050,15100,"2024-09-11","CEKA"
2060,2090,2040,2070,89200,"2024-09-12","CEKA"
2070,2080,2040,2070,15500,"2024-09-13","CEKA"
2040,2080,2040,2060,41200,"2024-09-17","CEKA"
2050,2090,2050,2070,70600,"2024-09-18","CEKA"
2070,2110,2070,2090,34200,"2024-09-19","CEKA"
2090,2110,2070,2100,65600,"2024-09-20","CEKA"
2100,2150,2050,2110,114600,"2024-09-23","CEKA"
2110,2110,2070,2100,26200,"2024-09-24","CEKA"
2100,2100,2040,2070,76000,"2024-09-25","CEKA"
2070,2090,2050,2080,11100,"2024-09-26","CEKA"
2080,2090,2060,2090,56000,"2024-09-27","CEKA"
2100,2100,2070,2090,40400,"2024-09-30","CEKA"
2090,2090,2070,2090,17400,"2024-10-01","CEKA"
2090,2090,2060,2070,64400,"2024-10-02","CEKA"
2090,2090,2070,2070,4000,"2024-10-03","CEKA"
2060,2090,2050,2090,39800,"2024-10-04","CEKA"
2090,2090,2060,2070,1100,"2024-10-07","CEKA"
2070,2090,2060,2090,6800,"2024-10-08","CEKA"
2090,2090,2070,2090,41400,"2024-10-09","CEKA"
2090,2090,2060,2060,7400,"2024-10-10","CEKA"
2060,2090,2040,2080,5200,"2024-10-11","CEKA"
2080,2100,2070,2100,23400,"2024-10-14","CEKA"
2100,2100,2080,2080,32500,"2024-10-15","CEKA"
2090,2100,2080,2100,7400,"2024-10-16","CEKA"
2100,2230,2080,2160,385500,"2024-10-17","CEKA"
2160,2170,2130,2160,27200,"2024-10-18","CEKA"
2160,2160,2110,2110,79400,"2024-10-21","CEKA"
2110,2200,2100,2170,31000,"2024-10-22","CEKA"
2170,2190,2110,2160,29300,"2024-10-23","CEKA"
2160,2260,2160,2210,563700,"2024-10-24","CEKA"
2220,2250,2180,2230,187100,"2024-10-25","CEKA"
2230,2250,2180,2190,33900,"2024-10-28","CEKA"
2190,2220,2170,2200,98200,"2024-10-29","CEKA"
2220,2230,2180,2180,35300,"2024-10-30","CEKA"
2180,2250,2180,2180,22200,"2024-10-31","CEKA"
2180,2230,2110,2190,68100,"2024-11-01","CEKA"
2200,2240,2190,2190,51800,"2024-11-04","CEKA"
2190,2200,2130,2190,22200,"2024-11-05","CEKA"
2190,2190,2170,2170,13900,"2024-11-06","CEKA"
2130,2160,2100,2130,40900,"2024-11-07","CEKA"
2140,2160,2140,2140,10000,"2024-11-08","CEKA"
2130,2130,2050,2090,47500,"2024-11-11","CEKA"
2080,2180,2080,2150,22700,"2024-11-12","CEKA"
2170,2190,2080,2140,63400,"2024-11-13","CEKA"
2100,2100,2040,2070,55100,"2024-11-14","CEKA"
2070,2100,2050,2050,20900,"2024-11-15","CEKA"
2070,2100,2030,2050,16200,"2024-11-18","CEKA"
2050,2080,2040,2080,29700,"2024-11-19","CEKA"
2060,2060,2050,2060,20400,"2024-11-20","CEKA"
2070,2070,1960,2040,54300,"2024-11-21","CEKA"
2000,2040,2000,2040,11400,"2024-11-22","CEKA"
2040,2040,2000,2040,70800,"2024-11-25","CEKA"
2030,2040,2020,2030,20800,"2024-11-26","CEKA"
2030,2060,2030,2050,4900,"2024-11-28","CEKA"
2050,2050,2020,2050,22000,"2024-11-29","CEKA"
2050,2050,2010,2010,25900,"2024-12-02","CEKA"
2010,2070,2010,2070,43100,"2024-12-03","CEKA"
2040,2050,2030,2050,12900,"2024-12-04","CEKA"
2050,2050,2030,2030,16600,"2024-12-05","CEKA"
2030,2080,2030,2040,25000,"2024-12-06","CEKA"
2040,2040,2030,2040,16700,"2024-12-09","CEKA"
2040,2050,2030,2030,41200,"2024-12-10","CEKA"
2030,2050,2030,2040,74600,"2024-12-11","CEKA"
2040,2050,2040,2040,7500,"2024-12-12","CEKA"
2040,2170,2020,2070,125600,"2024-12-13","CEKA"
2070,2070,2020,2030,9100,"2024-12-16","CEKA"
2030,2100,2020,2050,108500,"2024-12-17","CEKA"
2050,2050,2030,2050,9000,"2024-12-18","CEKA"
2050,2050,1985,2000,15600,"2024-12-19","CEKA"
2020,2020,2010,2010,3900,"2024-12-20","CEKA"
2010,2120,2000,2050,23300,"2024-12-23","CEKA"
2100,2100,2050,2050,25400,"2024-12-24","CEKA"
2050,2090,2040,2070,84200,"2024-12-27","CEKA"
2070,2090,2060,2080,68200,"2024-12-30","CEKA"
2100,2150,2050,2130,36900,"2025-01-02","CEKA"
2120,2120,2000,2050,48700,"2025-01-03","CEKA"
2050,2080,2020,2060,15100,"2025-01-06","CEKA"
2060,2060,2040,2060,9700,"2025-01-07","CEKA"
2050,2060,2040,2050,18400,"2025-01-08","CEKA"
2050,2050,2030,2050,8300,"2025-01-09","CEKA"
2050,2080,2050,2050,2300,"2025-01-10","CEKA"
2050,2070,2050,2060,56700,"2025-01-13","CEKA"
2070,2070,2050,2060,72400,"2025-01-14","CEKA"
2070,2100,2070,2090,42700,"2025-01-15","CEKA"
2100,2130,2090,2120,35500,"2025-01-16","CEKA"
2120,2120,2080,2090,9900,"2025-01-17","CEKA"
2060,2090,2040,2050,8800,"2025-01-20","CEKA"
2050,2060,2000,2050,38900,"2025-01-21","CEKA"
2060,2070,2030,2050,21500,"2025-01-22","CEKA"
2050,2060,2050,2060,2400,"2025-01-23","CEKA"
2060,2100,2060,2070,25500,"2025-01-24","CEKA"
2070,2070,2010,2040,9000,"2025-01-30","CEKA"
2030,2050,2030,2050,4900,"2025-01-31","CEKA"
2050,2050,2020,2030,4500,"2025-02-03","CEKA"
2030,2040,2020,2020,14000,"2025-02-04","CEKA"
2020,2030,2010,2030,7500,"2025-02-05","CEKA"
2030,2030,1990,2000,27000,"2025-02-06","CEKA"
2020,2020,1995,1995,15200,"2025-02-07","CEKA"
1995,2010,1995,2000,48000,"2025-02-10","CEKA"
1995,1995,1985,1990,40600,"2025-02-11","CEKA"
1990,2080,1990,2080,14100,"2025-02-12","CEKA"
2040,2040,2010,2030,3000,"2025-02-13","CEKA"
2080,2080,2000,2020,6300,"2025-02-14","CEKA"
2020,2070,2020,2050,6500,"2025-02-17","CEKA"
2050,2120,2040,2050,51300,"2025-02-18","CEKA"
2050,2090,2050,2050,900,"2025-02-19","CEKA"
2050,2050,2020,2050,25100,"2025-02-20","CEKA"
2050,2080,2040,2050,92800,"2025-02-21","CEKA"
2000,2090,1980,2000,154300,"2025-02-24","CEKA"
1990,1990,1975,1980,96900,"2025-02-25","CEKA"
1990,1995,1900,1970,75300,"2025-02-26","CEKA"
1970,1970,1920,1955,22100,"2025-02-27","CEKA"
1935,1950,1920,1950,62100,"2025-02-28","CEKA"
1950,2060,1935,2000,58900,"2025-03-03","CEKA"
2040,2050,1950,2030,6600,"2025-03-04","CEKA"