"Open","High","Low","Close","Volume","Date","Emiten"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,156250,"2007-01-02","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,12,"2007-01-03","EKAD"
22.5599994659424,22.5599994659424,22.5599994659424,22.5599994659424,25000,"2007-01-04","EKAD"
22.5599994659424,22.5599994659424,22.5599994659424,22.5599994659424,6,"2007-01-05","EKAD"
22.5599994659424,22.5599994659424,22.5599994659424,22.5599994659424,18,"2007-01-08","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,690625,"2007-01-09","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,6,"2007-01-10","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,0,"2007-01-11","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,0,"2007-01-12","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,137500,"2007-01-15","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,0,"2007-01-16","EKAD"
22.3999996185303,22.5599994659424,22.3999996185303,22.3999996185303,550000,"2007-01-17","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,0,"2007-01-18","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,6,"2007-01-19","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,0,"2007-01-22","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,0,"2007-01-23","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,0,"2007-01-24","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,0,"2007-01-25","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,0,"2007-01-26","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,0,"2007-01-29","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,0,"2007-01-30","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,0,"2007-01-31","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,0,"2007-02-01","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,0,"2007-02-02","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,0,"2007-02-05","EKAD"
24,24,24,24,156250,"2007-02-06","EKAD"
24,24,24,24,12,"2007-02-07","EKAD"
24,24,24,24,12,"2007-02-08","EKAD"
24,24,24,24,12,"2007-02-09","EKAD"
24,24,24,24,12,"2007-02-12","EKAD"
24,24,24,24,0,"2007-02-13","EKAD"
24,24,24,24,12,"2007-02-14","EKAD"
24,24,24,24,12,"2007-02-15","EKAD"
24,24.9599990844727,24,24,84375,"2007-02-16","EKAD"
24,24,24,24,12,"2007-02-19","EKAD"
24,24,24,24,12,"2007-02-20","EKAD"
24,24,24,24,12,"2007-02-21","EKAD"
24,24,24,24,12,"2007-02-22","EKAD"
24,24,24,24,12,"2007-02-23","EKAD"
24,24,24,24,18,"2007-02-26","EKAD"
24,24,24,24,12,"2007-02-27","EKAD"
24,24,24,24,18,"2007-02-28","EKAD"
24,24,24,24,18,"2007-03-01","EKAD"
24,24,24,24,12,"2007-03-02","EKAD"
24,24,24,24,12,"2007-03-05","EKAD"
24,24,24,24,18,"2007-03-06","EKAD"
24,24,24,24,12,"2007-03-07","EKAD"
24,24,24,24,12,"2007-03-08","EKAD"
24,24,24,24,12,"2007-03-09","EKAD"
24,24,24,24,12,"2007-03-12","EKAD"
24,24,24,24,12,"2007-03-13","EKAD"
24,24,24,24,12,"2007-03-14","EKAD"
24,24,24,24,12,"2007-03-15","EKAD"
24,24,24,24,12,"2007-03-16","EKAD"
24,24,24,24,12,"2007-03-20","EKAD"
24,24,24,24,12,"2007-03-21","EKAD"
24,24,24,24,12,"2007-03-22","EKAD"
24,24,24,24,18,"2007-03-23","EKAD"
24,24,24,24,18,"2007-03-26","EKAD"
24,24,24,24,18,"2007-03-27","EKAD"
24,24,24,24,12,"2007-03-28","EKAD"
24,24,24,24,18,"2007-03-29","EKAD"
24,24,24,24,12,"2007-03-30","EKAD"
24,24,24,24,18,"2007-04-02","EKAD"
24,24,24,24,18,"2007-04-03","EKAD"
24,24,24,24,0,"2007-04-04","EKAD"
24,24,24,24,18,"2007-04-05","EKAD"
24,24,24,24,18,"2007-04-09","EKAD"
24,24,24,24,18,"2007-04-10","EKAD"
24,24,24,24,12,"2007-04-11","EKAD"
24,24,24,24,18,"2007-04-12","EKAD"
24,24,24,24,12,"2007-04-13","EKAD"
24,24,24,24,1040625,"2007-04-16","EKAD"
24,24,24,24,18,"2007-04-17","EKAD"
24,24,24,24,12,"2007-04-18","EKAD"
24,24,24,24,18,"2007-04-19","EKAD"
24,24,24,24,0,"2007-04-20","EKAD"
24,24,24,24,0,"2007-04-23","EKAD"
24,24,24,24,0,"2007-04-24","EKAD"
24,24,24,24,0,"2007-04-25","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,68750,"2007-04-26","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,62500,"2007-04-27","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,6,"2007-04-30","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,6,"2007-05-01","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,6,"2007-05-02","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,6,"2007-05-03","EKAD"
22.3999996185303,22.3999996185303,21.6000003814697,22.3999996185303,2e+05,"2007-05-04","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,6,"2007-05-07","EKAD"
22.3999996185303,23.2000007629395,22.3999996185303,22.3999996185303,81250,"2007-05-08","EKAD"
23.6800003051758,24.9599990844727,23.2000007629395,23.6800003051758,2984375,"2007-05-09","EKAD"
23.6800003051758,23.6800003051758,23.6800003051758,23.6800003051758,18,"2007-05-10","EKAD"
23.6800003051758,23.6800003051758,23.6800003051758,23.6800003051758,0,"2007-05-11","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,6250,"2007-05-14","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,0,"2007-05-15","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,0,"2007-05-16","EKAD"
22.3999996185303,22.3999996185303,21.7600002288818,22.3999996185303,678125,"2007-05-21","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,12,"2007-05-22","EKAD"
22.3999996185303,22.3999996185303,22.0799999237061,22.3999996185303,334375,"2007-05-23","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,12,"2007-05-24","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,12,"2007-05-25","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,781250,"2007-05-28","EKAD"
23.2000007629395,23.2000007629395,21.9200000762939,21.9200000762939,5084375,"2007-05-29","EKAD"
22.0799999237061,22.8799991607666,22.0799999237061,22.0799999237061,7056250,"2007-05-30","EKAD"
22.3999996185303,22.3999996185303,22.0799999237061,22.0799999237061,2368750,"2007-05-31","EKAD"
22.2399997711182,22.3999996185303,22.2399997711182,22.2399997711182,687500,"2007-06-04","EKAD"
22.3999996185303,22.3999996185303,22.0799999237061,22.0799999237061,703125,"2007-06-05","EKAD"
22.0799999237061,22.0799999237061,22.0799999237061,22.0799999237061,18,"2007-06-06","EKAD"
21.9200000762939,21.9200000762939,21.9200000762939,21.9200000762939,156250,"2007-06-07","EKAD"
20.9599990844727,20.9599990844727,20.9599990844727,20.9599990844727,187500,"2007-06-08","EKAD"
20.9599990844727,20.9599990844727,20.9599990844727,20.9599990844727,6,"2007-06-11","EKAD"
20.9599990844727,20.9599990844727,20.9599990844727,20.9599990844727,6,"2007-06-12","EKAD"
20.9599990844727,20.9599990844727,20.9599990844727,20.9599990844727,6,"2007-06-13","EKAD"
22.3999996185303,22.3999996185303,22.0799999237061,22.3999996185303,593750,"2007-06-14","EKAD"
21.2800006866455,22.3999996185303,21.2800006866455,22.3999996185303,1e+06,"2007-06-15","EKAD"
21.4400005340576,21.7600002288818,21.2800006866455,21.4400005340576,5656250,"2007-06-18","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,78125,"2007-06-19","EKAD"
21.6000003814697,22.3999996185303,21.4400005340576,21.6000003814697,5912500,"2007-06-20","EKAD"
21.4400005340576,21.6000003814697,21.4400005340576,21.4400005340576,625000,"2007-06-21","EKAD"
21.4400005340576,21.4400005340576,21.4400005340576,21.4400005340576,18,"2007-06-22","EKAD"
21.2800006866455,21.2800006866455,21.2800006866455,21.2800006866455,125000,"2007-06-25","EKAD"
21.4400005340576,21.4400005340576,20.7999992370605,21.4400005340576,915625,"2007-06-26","EKAD"
21.4400005340576,21.4400005340576,21.2800006866455,21.4400005340576,781250,"2007-06-27","EKAD"
20.9599990844727,20.9599990844727,20.9599990844727,20.9599990844727,53125,"2007-06-28","EKAD"
20.9599990844727,20.9599990844727,20.9599990844727,20.9599990844727,18,"2007-06-29","EKAD"
20.9599990844727,20.9599990844727,20.9599990844727,20.9599990844727,18,"2007-07-02","EKAD"
20.9599990844727,20.9599990844727,20.9599990844727,20.9599990844727,3125,"2007-07-03","EKAD"
21.4400005340576,25.1200008392334,21.4400005340576,25.1200008392334,56115625,"2007-07-04","EKAD"
25.6000003814697,28,24,28,41006250,"2007-07-05","EKAD"
27.2000007629395,29.6000003814697,27.0400009155273,27.2000007629395,371228125,"2007-07-06","EKAD"
26.8799991607666,27.5200004577637,25.1200008392334,26.8799991607666,2506250,"2007-07-09","EKAD"
26.3999996185303,27.8400001525879,26.3999996185303,26.3999996185303,2862500,"2007-07-10","EKAD"
24.7999992370605,27.0400009155273,24.7999992370605,26.3999996185303,584375,"2007-07-11","EKAD"
25.2800006866455,25.2800006866455,25.2800006866455,25.2800006866455,609375,"2007-07-12","EKAD"
25.6000003814697,25.9200000762939,25.6000003814697,25.6000003814697,1625000,"2007-07-13","EKAD"
24,24.4799995422363,24,24,3206250,"2007-07-16","EKAD"
24,24,23.8400001525879,23.8400001525879,1593750,"2007-07-17","EKAD"
24,24.3199996948242,24,24,1171875,"2007-07-18","EKAD"
24,24,24,24,18,"2007-07-19","EKAD"
23.8400001525879,23.8400001525879,23.2000007629395,23.8400001525879,721875,"2007-07-20","EKAD"
24,24,24,24,796875,"2007-07-23","EKAD"
24,24,22.8799991607666,22.8799991607666,7381250,"2007-07-24","EKAD"
22.8799991607666,23.6800003051758,22.3999996185303,22.8799991607666,52768750,"2007-07-25","EKAD"
22.5599994659424,22.8799991607666,22.3999996185303,22.8799991607666,3675000,"2007-07-26","EKAD"
22.5599994659424,22.8799991607666,22.3999996185303,22.7199993133545,2050000,"2007-07-27","EKAD"
22.7199993133545,22.7199993133545,22.7199993133545,22.7199993133545,0,"2007-07-30","EKAD"
21.6000003814697,22.8799991607666,21.6000003814697,22.7199993133545,712500,"2007-07-31","EKAD"
21.6000003814697,21.9200000762939,21.6000003814697,21.6000003814697,5531250,"2007-08-01","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,0,"2007-08-02","EKAD"
21.4400005340576,21.7600002288818,21.4400005340576,21.4400005340576,1562500,"2007-08-03","EKAD"
21.1200008392334,21.1200008392334,20.9599990844727,21.1200008392334,1187500,"2007-08-06","EKAD"
20.9599990844727,20.9599990844727,20.9599990844727,20.9599990844727,125000,"2007-08-07","EKAD"
20.9599990844727,20.9599990844727,20.9599990844727,20.9599990844727,0,"2007-08-08","EKAD"
20.9599990844727,20.9599990844727,20.9599990844727,20.9599990844727,0,"2007-08-09","EKAD"
20.9599990844727,20.9599990844727,20.9599990844727,20.9599990844727,0,"2007-08-10","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,125000,"2007-08-13","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,0,"2007-08-14","EKAD"
22.3999996185303,22.3999996185303,19.6800003051758,19.6800003051758,37500,"2007-08-15","EKAD"
16.3199996948242,16.4799995422363,16.1599998474121,16.3199996948242,2250000,"2007-08-16","EKAD"
17.6000003814697,17.6000003814697,16.7999992370605,17.6000003814697,2312500,"2007-08-20","EKAD"
18.3999996185303,19.2000007629395,17.7600002288818,18.3999996185303,3968750,"2007-08-21","EKAD"
18.5599994659424,19.2000007629395,17.9200000762939,18.5599994659424,2475000,"2007-08-22","EKAD"
19.3600006103516,19.5200004577637,18.8799991607666,19.3600006103516,4375000,"2007-08-23","EKAD"
19.5200004577637,19.6800003051758,19.5200004577637,19.6800003051758,46875,"2007-08-24","EKAD"
20.9599990844727,21.6000003814697,19.8400001525879,20.9599990844727,32053125,"2007-08-27","EKAD"
20.6399993896484,22.3999996185303,20,20.6399993896484,44634375,"2007-08-28","EKAD"
19.6800003051758,20,19.6800003051758,19.6800003051758,1196875,"2007-08-29","EKAD"
19.2000007629395,20.6399993896484,19.2000007629395,20.6399993896484,315625,"2007-08-30","EKAD"
19.3600006103516,19.3600006103516,19.2000007629395,19.3600006103516,312500,"2007-08-31","EKAD"
19.3600006103516,19.3600006103516,19.3600006103516,19.3600006103516,18,"2007-09-03","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,15625,"2007-09-04","EKAD"
19.5200004577637,19.5200004577637,19.2000007629395,19.5200004577637,50000,"2007-09-05","EKAD"
20.7999992370605,20.7999992370605,20,20.7999992370605,550000,"2007-09-06","EKAD"
20.3199996948242,20.7999992370605,20.3199996948242,20.3199996948242,390625,"2007-09-07","EKAD"
20.3199996948242,20.3199996948242,20.3199996948242,20.3199996948242,0,"2007-09-10","EKAD"
20.4799995422363,21.6000003814697,20.3199996948242,20.4799995422363,5140625,"2007-09-11","EKAD"
20.3199996948242,20.4799995422363,20.3199996948242,20.3199996948242,250000,"2007-09-12","EKAD"
20.6399993896484,20.6399993896484,20.1599998474121,20.6399993896484,343750,"2007-09-13","EKAD"
20.6399993896484,20.6399993896484,20.6399993896484,20.6399993896484,18,"2007-09-14","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,156250,"2007-09-17","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,18,"2007-09-18","EKAD"
20.7999992370605,21.1200008392334,20.7999992370605,20.7999992370605,796875,"2007-09-19","EKAD"
20.4799995422363,20.4799995422363,20.4799995422363,20.4799995422363,140625,"2007-09-20","EKAD"
20.4799995422363,20.4799995422363,20.1599998474121,20.4799995422363,306250,"2007-09-21","EKAD"
20.4799995422363,21.1200008392334,20.4799995422363,20.7999992370605,731250,"2007-09-24","EKAD"
21.6000003814697,23.6800003051758,20.9599990844727,21.6000003814697,66475000,"2007-09-25","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,790625,"2007-09-26","EKAD"
21.2800006866455,21.6000003814697,20.7999992370605,21.2800006866455,6493750,"2007-09-27","EKAD"
21.6000003814697,21.6000003814697,21.2800006866455,21.6000003814697,231250,"2007-09-28","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,18,"2007-10-01","EKAD"
20.9599990844727,21.4400005340576,20.7999992370605,20.9599990844727,1750000,"2007-10-02","EKAD"
20.9599990844727,21.6000003814697,20.9599990844727,20.9599990844727,1068750,"2007-10-03","EKAD"
20.7999992370605,21.6000003814697,20.6399993896484,20.7999992370605,2550000,"2007-10-04","EKAD"
20.6399993896484,20.7999992370605,20.6399993896484,20.6399993896484,65625,"2007-10-05","EKAD"
20.7999992370605,21.2800006866455,20.3199996948242,20.7999992370605,2215625,"2007-10-08","EKAD"
21.6000003814697,21.6000003814697,21.2800006866455,21.6000003814697,4640625,"2007-10-09","EKAD"
21.6000003814697,21.6000003814697,20.9599990844727,21.6000003814697,3043750,"2007-10-10","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,18,"2007-10-11","EKAD"
21.4400005340576,21.7600002288818,21.1200008392334,21.4400005340576,2540625,"2007-10-17","EKAD"
22.0799999237061,22.2399997711182,21.1200008392334,22.0799999237061,4528125,"2007-10-18","EKAD"
21.9200000762939,21.9200000762939,21.4400005340576,21.9200000762939,1756250,"2007-10-19","EKAD"
20.9599990844727,20.9599990844727,20.7999992370605,20.7999992370605,1250000,"2007-10-22","EKAD"
21.2800006866455,21.4400005340576,21.1200008392334,21.2800006866455,881250,"2007-10-23","EKAD"
21.4400005340576,21.4400005340576,21.1200008392334,21.4400005340576,987500,"2007-10-24","EKAD"
21.4400005340576,21.4400005340576,21.4400005340576,21.4400005340576,18,"2007-10-25","EKAD"
21.4400005340576,21.7600002288818,21.4400005340576,21.4400005340576,937500,"2007-10-26","EKAD"
21.9200000762939,22.0799999237061,21.4400005340576,21.9200000762939,1640625,"2007-10-29","EKAD"
21.9200000762939,24,21.9200000762939,22.3999996185303,34859375,"2007-10-30","EKAD"
21.7600002288818,22.7199993133545,21.7600002288818,21.7600002288818,396875,"2007-10-31","EKAD"
22.3999996185303,22.8799991607666,21.9200000762939,22.3999996185303,1687500,"2007-11-01","EKAD"
22.3999996185303,22.3999996185303,21.7600002288818,22.3999996185303,1343750,"2007-11-02","EKAD"
21.6000003814697,21.9200000762939,21.6000003814697,21.7600002288818,3475000,"2007-11-05","EKAD"
21.7600002288818,22.0799999237061,21.7600002288818,21.7600002288818,1978125,"2007-11-06","EKAD"
21.9200000762939,21.9200000762939,21.6000003814697,21.9200000762939,2515625,"2007-11-07","EKAD"
21.7600002288818,21.7600002288818,21.4400005340576,21.7600002288818,4475000,"2007-11-08","EKAD"
21.6000003814697,21.7600002288818,21.4400005340576,21.6000003814697,11734375,"2007-11-09","EKAD"
21.2800006866455,21.2800006866455,21.2800006866455,21.2800006866455,1875000,"2007-11-12","EKAD"
21.2800006866455,21.2800006866455,21.2800006866455,21.2800006866455,256250,"2007-11-13","EKAD"
21.7600002288818,21.7600002288818,21.4400005340576,21.7600002288818,2012500,"2007-11-14","EKAD"
21.2800006866455,21.4400005340576,21.2800006866455,21.2800006866455,3893750,"2007-11-15","EKAD"
21.2800006866455,21.2800006866455,21.2800006866455,21.2800006866455,2459375,"2007-11-16","EKAD"
21.2800006866455,21.4400005340576,21.4400005340576,21.4400005340576,3396875,"2007-11-19","EKAD"
21.4400005340576,21.2800006866455,21.2800006866455,21.2800006866455,3062500,"2007-11-20","EKAD"
21.2800006866455,21.2800006866455,21.1200008392334,21.1200008392334,3171875,"2007-11-21","EKAD"
21.1200008392334,21.1200008392334,21.1200008392334,21.1200008392334,250000,"2007-11-22","EKAD"
21.1200008392334,21.1200008392334,21.1200008392334,21.1200008392334,18,"2007-11-23","EKAD"
21.1200008392334,21.1200008392334,21.1200008392334,21.1200008392334,0,"2007-11-26","EKAD"
21.1200008392334,21.1200008392334,21.1200008392334,21.1200008392334,0,"2007-11-27","EKAD"
21.1200008392334,21.1200008392334,21.1200008392334,21.1200008392334,6,"2007-11-28","EKAD"
20.9599990844727,20.9599990844727,20.9599990844727,20.9599990844727,390625,"2007-11-29","EKAD"
20.9599990844727,20.9599990844727,20.9599990844727,20.9599990844727,6,"2007-11-30","EKAD"
20.9599990844727,20.9599990844727,20.9599990844727,20.9599990844727,6,"2007-12-03","EKAD"
20.9599990844727,20.9599990844727,20.9599990844727,20.9599990844727,312500,"2007-12-04","EKAD"
19.8400001525879,19.8400001525879,19.8400001525879,19.8400001525879,218750,"2007-12-05","EKAD"
19.8400001525879,19.8400001525879,19.8400001525879,19.8400001525879,6,"2007-12-06","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,312500,"2007-12-07","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,6,"2007-12-10","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,6,"2007-12-11","EKAD"
20.1599998474121,20.1599998474121,20.1599998474121,20.1599998474121,312500,"2007-12-12","EKAD"
19.8400001525879,20.1599998474121,19.8400001525879,19.8400001525879,312500,"2007-12-13","EKAD"
19.8400001525879,19.8400001525879,19.8400001525879,19.8400001525879,0,"2007-12-14","EKAD"
19.8400001525879,19.8400001525879,19.8400001525879,19.8400001525879,6,"2007-12-17","EKAD"
19.8400001525879,19.8400001525879,19.6800003051758,19.6800003051758,434375,"2007-12-18","EKAD"
19.6800003051758,19.6800003051758,19.6800003051758,19.6800003051758,6,"2007-12-19","EKAD"
19.6800003051758,19.6800003051758,19.6800003051758,19.6800003051758,0,"2007-12-26","EKAD"
19.6800003051758,19.6800003051758,19.6800003051758,19.6800003051758,12,"2007-12-27","EKAD"
19.6800003051758,19.6800003051758,19.6800003051758,19.6800003051758,12,"2007-12-28","EKAD"
19.6800003051758,19.6800003051758,19.6800003051758,19.6800003051758,0,"2007-12-31","EKAD"
19.6800003051758,19.6800003051758,19.6800003051758,19.6800003051758,0,"2008-01-02","EKAD"
19.6800003051758,19.6800003051758,19.6800003051758,19.6800003051758,18,"2008-01-03","EKAD"
20.3199996948242,20.3199996948242,19.5200004577637,20.3199996948242,781250,"2008-01-04","EKAD"
20.3199996948242,20.6399993896484,20,20.3199996948242,640625,"2008-01-07","EKAD"
20.1599998474121,20.7999992370605,20.1599998474121,20.1599998474121,93750,"2008-01-08","EKAD"
20.3199996948242,20.3199996948242,20.3199996948242,20.3199996948242,15625,"2008-01-09","EKAD"
20.3199996948242,20.3199996948242,20.3199996948242,20.3199996948242,234375,"2008-01-14","EKAD"
20.1599998474121,20.3199996948242,20.1599998474121,20.1599998474121,484375,"2008-01-15","EKAD"
20.1599998474121,20.1599998474121,20.1599998474121,20.1599998474121,12,"2008-01-16","EKAD"
20.1599998474121,20.1599998474121,20.1599998474121,20.1599998474121,3865625,"2008-01-17","EKAD"
20.7999992370605,20.7999992370605,20.1599998474121,20.7999992370605,2187500,"2008-01-18","EKAD"
20.4799995422363,20.7999992370605,20.1599998474121,20.4799995422363,815625,"2008-01-21","EKAD"
20.3199996948242,20.3199996948242,20.3199996948242,20.3199996948242,46875,"2008-01-22","EKAD"
20.4799995422363,20.4799995422363,20.4799995422363,20.4799995422363,137500,"2008-01-23","EKAD"
20.3199996948242,20.3199996948242,19.8400001525879,20.3199996948242,4834375,"2008-01-24","EKAD"
20.3199996948242,20.3199996948242,20.3199996948242,20.3199996948242,468750,"2008-01-25","EKAD"
20.3199996948242,20.3199996948242,20.3199996948242,20.3199996948242,1250000,"2008-01-28","EKAD"
20,20,20,20,156250,"2008-01-29","EKAD"
20.6399993896484,20.6399993896484,20.3199996948242,20.6399993896484,3371875,"2008-01-30","EKAD"
20.6399993896484,20.6399993896484,20.3199996948242,20.6399993896484,9890625,"2008-01-31","EKAD"
20.7999992370605,20.7999992370605,20.6399993896484,20.7999992370605,9828125,"2008-02-01","EKAD"
22.0799999237061,22.0799999237061,21.2800006866455,22.0799999237061,10396875,"2008-02-04","EKAD"
22.2399997711182,22.3999996185303,22.0799999237061,22.2399997711182,19315625,"2008-02-05","EKAD"
22.2399997711182,22.3999996185303,21.6000003814697,22.3999996185303,20559375,"2008-02-06","EKAD"
22.2399997711182,22.3999996185303,22.2399997711182,22.2399997711182,796875,"2008-02-11","EKAD"
22.3999996185303,22.3999996185303,22.0799999237061,22.3999996185303,375000,"2008-02-12","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,3e+05,"2008-02-13","EKAD"
22.5599994659424,22.5599994659424,22.2399997711182,22.5599994659424,359375,"2008-02-14","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,15625,"2008-02-15","EKAD"
22.2399997711182,22.2399997711182,21.9200000762939,22.2399997711182,303125,"2008-02-18","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,321875,"2008-02-19","EKAD"
22.3999996185303,22.3999996185303,21.9200000762939,22.3999996185303,1156250,"2008-02-20","EKAD"
22.3999996185303,23.8400001525879,22.2399997711182,22.3999996185303,1371875,"2008-02-21","EKAD"
23.8400001525879,23.8400001525879,23.8400001525879,23.8400001525879,312500,"2008-02-22","EKAD"
22.3999996185303,22.3999996185303,22.0799999237061,22.3999996185303,1434375,"2008-02-25","EKAD"
22.3999996185303,22.3999996185303,22.0799999237061,22.3999996185303,487500,"2008-02-26","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,156250,"2008-02-27","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,325000,"2008-02-28","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,187500,"2008-02-29","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,0,"2008-03-03","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,12,"2008-03-04","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,31250,"2008-03-05","EKAD"
22.3999996185303,22.3999996185303,21.9200000762939,22.3999996185303,556250,"2008-03-06","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,18,"2008-03-10","EKAD"
22.3999996185303,22.3999996185303,22.0799999237061,22.3999996185303,1437500,"2008-03-11","EKAD"
22.5599994659424,22.5599994659424,22.3999996185303,22.5599994659424,68750,"2008-03-12","EKAD"
22.7199993133545,22.7199993133545,22.0799999237061,22.7199993133545,2968750,"2008-03-13","EKAD"
22.0799999237061,22.0799999237061,22.0799999237061,22.0799999237061,343750,"2008-03-14","EKAD"
22.0799999237061,22.0799999237061,22.0799999237061,22.0799999237061,0,"2008-03-17","EKAD"
20.7999992370605,22.2399997711182,20.7999992370605,22.2399997711182,943750,"2008-03-18","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,18,"2008-03-19","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,137500,"2008-03-24","EKAD"
22.3999996185303,22.3999996185303,21.6000003814697,22.3999996185303,231250,"2008-03-25","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,125000,"2008-03-26","EKAD"
22.3999996185303,22.3999996185303,21.6000003814697,22.3999996185303,2843750,"2008-03-27","EKAD"
22.7199993133545,22.8799991607666,22.3999996185303,22.7199993133545,868750,"2008-03-28","EKAD"
22.3999996185303,22.5599994659424,21.9200000762939,22.3999996185303,34375,"2008-03-31","EKAD"
22.3999996185303,22.3999996185303,20.7999992370605,22.3999996185303,5468750,"2008-04-01","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,615625,"2008-04-02","EKAD"
21.2800006866455,22.3999996185303,21.2800006866455,22.3999996185303,9837500,"2008-04-03","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,421875,"2008-04-04","EKAD"
21.6000003814697,22.3999996185303,20.7999992370605,22.3999996185303,2068750,"2008-04-07","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,18,"2008-04-08","EKAD"
21.2800006866455,22.3999996185303,21.2800006866455,21.2800006866455,312500,"2008-04-09","EKAD"
21.4400005340576,21.4400005340576,20.7999992370605,21.4400005340576,812500,"2008-04-10","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,15625,"2008-04-11","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,12,"2008-04-14","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,12,"2008-04-15","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,12,"2008-04-16","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,12,"2008-04-17","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,12,"2008-04-18","EKAD"
22.3999996185303,22.3999996185303,22.0799999237061,22.3999996185303,737500,"2008-04-21","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,12,"2008-04-22","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,12,"2008-04-23","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,12,"2008-04-24","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,12,"2008-04-25","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,12,"2008-04-28","EKAD"
20.1599998474121,22.2399997711182,20,21.4400005340576,731250,"2008-04-29","EKAD"
20.3199996948242,21.6000003814697,20.3199996948242,21.6000003814697,268750,"2008-04-30","EKAD"
20.9599990844727,20.9599990844727,20.7999992370605,20.7999992370605,187500,"2008-05-05","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,0,"2008-05-06","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,0,"2008-05-07","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,0,"2008-05-08","EKAD"
20.4799995422363,20.4799995422363,20.4799995422363,20.4799995422363,53125,"2008-05-09","EKAD"
20.4799995422363,20.4799995422363,20.4799995422363,20.4799995422363,0,"2008-05-12","EKAD"
20.4799995422363,20.4799995422363,20.4799995422363,20.4799995422363,0,"2008-05-13","EKAD"
21.4400005340576,21.6000003814697,21.4400005340576,21.6000003814697,12500,"2008-05-14","EKAD"
22.0799999237061,22.3999996185303,22.0799999237061,22.3999996185303,15625,"2008-05-15","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,3125,"2008-05-16","EKAD"
20.7999992370605,21.6000003814697,20.1599998474121,20.9599990844727,706250,"2008-05-21","EKAD"
21.1200008392334,21.1200008392334,19.5200004577637,20.9599990844727,934375,"2008-05-22","EKAD"
21.1200008392334,22.3999996185303,21.1200008392334,22.2399997711182,1009375,"2008-05-23","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,0,"2008-05-26","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,0,"2008-05-27","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,3343750,"2008-05-28","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,0,"2008-05-29","EKAD"
22.7199993133545,22.7199993133545,22.7199993133545,22.7199993133545,3125,"2008-05-30","EKAD"
22.7199993133545,22.7199993133545,22.7199993133545,22.7199993133545,0,"2008-06-02","EKAD"
22.7199993133545,22.7199993133545,22.7199993133545,22.7199993133545,12,"2008-06-03","EKAD"
22.7199993133545,22.7199993133545,22.7199993133545,22.7199993133545,12,"2008-06-04","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,1562500,"2008-06-05","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,1143750,"2008-06-06","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,18,"2008-06-09","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,12,"2008-06-10","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,12,"2008-06-11","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,312500,"2008-06-12","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,0,"2008-06-13","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,12,"2008-06-16","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,0,"2008-06-17","EKAD"
22.2399997711182,22.3999996185303,22.2399997711182,22.2399997711182,68750,"2008-06-18","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,12,"2008-06-19","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,12,"2008-06-20","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,18,"2008-06-23","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,12,"2008-06-24","EKAD"
20.1599998474121,21.1200008392334,19.6800003051758,20.1599998474121,4212500,"2008-06-25","EKAD"
20.1599998474121,20.1599998474121,20.1599998474121,20.1599998474121,18,"2008-06-26","EKAD"
20.7999992370605,20.7999992370605,20.3199996948242,20.7999992370605,312500,"2008-06-27","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,18,"2008-06-30","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,18,"2008-07-01","EKAD"
20.7999992370605,20.7999992370605,20,20.7999992370605,784375,"2008-07-02","EKAD"
20.6399993896484,20.6399993896484,20,20.6399993896484,106250,"2008-07-03","EKAD"
20.1599998474121,20.1599998474121,20.1599998474121,20.1599998474121,62500,"2008-07-04","EKAD"
20.3199996948242,20.3199996948242,20.3199996948242,20.3199996948242,62500,"2008-07-07","EKAD"
20.7999992370605,21.2800006866455,20.7999992370605,20.7999992370605,509375,"2008-07-08","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,34375,"2008-07-09","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,12,"2008-07-10","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,3125,"2008-07-11","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,12,"2008-07-14","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,12,"2008-07-15","EKAD"
22.3999996185303,22.3999996185303,22.3999996185303,22.3999996185303,12,"2008-07-16","EKAD"
21.1200008392334,21.6000003814697,20.6399993896484,21.1200008392334,2268750,"2008-07-17","EKAD"
20.4799995422363,20.4799995422363,20.4799995422363,20.4799995422363,3125,"2008-07-18","EKAD"
20.6399993896484,20.6399993896484,19.3600006103516,20.6399993896484,2106250,"2008-07-21","EKAD"
20.9599990844727,20.9599990844727,20.3199996948242,20.9599990844727,5e+05,"2008-07-22","EKAD"
21.6000003814697,22.3999996185303,20.4799995422363,21.6000003814697,7009375,"2008-07-23","EKAD"
21.7600002288818,21.9200000762939,21.6000003814697,21.7600002288818,5800000,"2008-07-24","EKAD"
21.6000003814697,21.6000003814697,20.9599990844727,21.6000003814697,2546875,"2008-07-25","EKAD"
21.9200000762939,21.9200000762939,21.6000003814697,21.9200000762939,5343750,"2008-07-28","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,3125000,"2008-07-29","EKAD"
21.2800006866455,21.2800006866455,20.7999992370605,21.2800006866455,8131250,"2008-07-31","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,4687500,"2008-08-01","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,18,"2008-08-04","EKAD"
19.6800003051758,21.1200008392334,19.6800003051758,21.1200008392334,140625,"2008-08-05","EKAD"
21.1200008392334,21.1200008392334,21.1200008392334,21.1200008392334,12,"2008-08-06","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,1562500,"2008-08-07","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,12,"2008-08-08","EKAD"
20.7999992370605,21.2800006866455,20.7999992370605,20.7999992370605,6312500,"2008-08-11","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,12,"2008-08-12","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,12,"2008-08-13","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,12,"2008-08-14","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,12,"2008-08-15","EKAD"
19.8400001525879,19.8400001525879,19.8400001525879,19.8400001525879,187500,"2008-08-19","EKAD"
19.8400001525879,19.8400001525879,19.8400001525879,19.8400001525879,6,"2008-08-20","EKAD"
19.8400001525879,19.8400001525879,19.8400001525879,19.8400001525879,12,"2008-08-21","EKAD"
19.8400001525879,19.8400001525879,19.8400001525879,19.8400001525879,12,"2008-08-22","EKAD"
19.8400001525879,19.8400001525879,19.8400001525879,19.8400001525879,6,"2008-08-25","EKAD"
19.8400001525879,19.8400001525879,19.2000007629395,19.8400001525879,3134375,"2008-08-26","EKAD"
20,20,19.6800003051758,20,1884375,"2008-08-27","EKAD"
20,20,20,20,18,"2008-08-28","EKAD"
19.3600006103516,19.3600006103516,19.3600006103516,19.3600006103516,156250,"2008-08-29","EKAD"
19.3600006103516,19.3600006103516,19.3600006103516,19.3600006103516,6,"2008-09-01","EKAD"
19.3600006103516,19.3600006103516,19.3600006103516,19.3600006103516,6,"2008-09-02","EKAD"
21.2800006866455,21.2800006866455,20,20,6250,"2008-09-03","EKAD"
20,20,20,20,0,"2008-09-04","EKAD"
20,20,20,20,0,"2008-09-05","EKAD"
20,20,20,20,0,"2008-09-08","EKAD"
20,20,20,20,0,"2008-09-09","EKAD"
18.8799991607666,19.0400009155273,18.8799991607666,18.8799991607666,3125000,"2008-09-10","EKAD"
18.8799991607666,18.8799991607666,18.8799991607666,18.8799991607666,12,"2008-09-11","EKAD"
18.8799991607666,18.8799991607666,18.8799991607666,18.8799991607666,12,"2008-09-12","EKAD"
19.2000007629395,19.2000007629395,18.8799991607666,19.2000007629395,18750,"2008-09-15","EKAD"
19.2000007629395,19.2000007629395,19.2000007629395,19.2000007629395,12,"2008-09-16","EKAD"
19.2000007629395,19.2000007629395,19.2000007629395,19.2000007629395,12,"2008-09-17","EKAD"
19.2000007629395,19.2000007629395,19.2000007629395,19.2000007629395,12,"2008-09-18","EKAD"
19.2000007629395,19.2000007629395,19.2000007629395,19.2000007629395,12,"2008-09-19","EKAD"
19.2000007629395,19.2000007629395,19.2000007629395,19.2000007629395,12,"2008-09-22","EKAD"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,143750,"2008-09-23","EKAD"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,12,"2008-09-24","EKAD"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,0,"2008-09-25","EKAD"
19.2000007629395,19.2000007629395,19.2000007629395,19.2000007629395,9375,"2008-09-26","EKAD"
19.2000007629395,19.2000007629395,19.2000007629395,19.2000007629395,12,"2008-10-06","EKAD"
19.2000007629395,19.2000007629395,19.2000007629395,19.2000007629395,12,"2008-10-07","EKAD"
16.1599998474121,16.1599998474121,16.1599998474121,16.1599998474121,3125,"2008-10-08","EKAD"
16.1599998474121,16.1599998474121,16.1599998474121,16.1599998474121,0,"2008-10-09","EKAD"
16.1599998474121,16.1599998474121,16.1599998474121,16.1599998474121,0,"2008-10-10","EKAD"
15.8400001525879,15.8400001525879,14.7200002670288,15.8400001525879,187500,"2008-10-13","EKAD"
16,16.7999992370605,14.5600004196167,16,121875,"2008-10-14","EKAD"
16,16,16,16,0,"2008-10-15","EKAD"
16,16,16,16,12,"2008-10-16","EKAD"
14.3999996185303,14.3999996185303,14.3999996185303,14.3999996185303,62500,"2008-10-17","EKAD"
13.1199998855591,13.1199998855591,13.1199998855591,13.1199998855591,62500,"2008-10-20","EKAD"
14.2399997711182,14.3999996185303,14.2399997711182,14.2399997711182,78125,"2008-10-21","EKAD"
14.2399997711182,14.2399997711182,14.2399997711182,14.2399997711182,0,"2008-10-22","EKAD"
14.2399997711182,14.2399997711182,14.2399997711182,14.2399997711182,0,"2008-10-23","EKAD"
14.2399997711182,14.2399997711182,14.2399997711182,14.2399997711182,0,"2008-10-24","EKAD"
12.960000038147,12.960000038147,12.960000038147,12.960000038147,15625,"2008-10-27","EKAD"
12.960000038147,12.960000038147,12.960000038147,12.960000038147,12,"2008-10-28","EKAD"
11.6800003051758,11.6800003051758,11.6800003051758,11.6800003051758,796875,"2008-10-29","EKAD"
11.1999998092651,12.8000001907349,11.039999961853,12.8000001907349,1206250,"2008-10-30","EKAD"
15.1999998092651,15.1999998092651,11.6800003051758,13.6000003814697,237500,"2008-10-31","EKAD"
13.6000003814697,13.6000003814697,13.6000003814697,13.6000003814697,0,"2008-11-03","EKAD"
13.6000003814697,13.6000003814697,13.6000003814697,13.6000003814697,0,"2008-11-04","EKAD"
14.3999996185303,16,14.3999996185303,16,81250,"2008-11-05","EKAD"
17.6000003814697,17.6000003814697,17.6000003814697,17.6000003814697,3125,"2008-11-06","EKAD"
17.6000003814697,17.6000003814697,17.6000003814697,17.6000003814697,0,"2008-11-07","EKAD"
17.6000003814697,17.6000003814697,17.6000003814697,17.6000003814697,0,"2008-11-10","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,31250,"2008-11-11","EKAD"
21.4400005340576,21.4400005340576,21.4400005340576,21.4400005340576,3125,"2008-11-12","EKAD"
21.4400005340576,21.4400005340576,21.4400005340576,21.4400005340576,0,"2008-11-13","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,3125,"2008-11-14","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,0,"2008-11-17","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,0,"2008-11-18","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,18,"2008-11-19","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,18,"2008-11-20","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,18,"2008-11-21","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,18,"2008-11-24","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,18,"2008-11-25","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,18,"2008-11-26","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,18,"2008-11-27","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,0,"2008-11-28","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,18,"2008-12-01","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,18,"2008-12-02","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,0,"2008-12-03","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,18,"2008-12-04","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,18,"2008-12-05","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,18,"2008-12-09","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,18,"2008-12-10","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,18,"2008-12-11","EKAD"
22.2399997711182,22.2399997711182,22.2399997711182,22.2399997711182,18,"2008-12-12","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,3125,"2008-12-15","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2008-12-16","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,12,"2008-12-17","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,18,"2008-12-18","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2008-12-19","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2008-12-22","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2008-12-23","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,18,"2008-12-24","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2008-12-30","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2008-12-31","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,18,"2009-01-05","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-01-06","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,18,"2009-01-07","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-01-08","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-01-09","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-01-12","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-01-13","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-01-14","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-01-15","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-01-16","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-01-19","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-01-20","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-01-21","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-01-22","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-01-23","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-01-27","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-01-28","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-01-29","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-01-30","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-02-02","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-02-03","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-02-04","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-02-05","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-02-06","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-02-09","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-02-10","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-02-11","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-02-12","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-02-13","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-02-16","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-02-17","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-02-18","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-02-19","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-02-20","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-02-23","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-02-24","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-02-25","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,18,"2009-02-26","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-02-27","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-03-02","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,18,"2009-03-03","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-03-04","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-03-05","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-03-06","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-03-10","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-03-11","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-03-12","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-03-13","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-03-16","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-03-17","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-03-18","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-03-19","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-03-20","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,0,"2009-03-23","EKAD"
23.2000007629395,23.2000007629395,23.2000007629395,23.2000007629395,18,"2009-03-24","EKAD"
24,24,24,24,15625,"2009-03-25","EKAD"
24,24,24,24,0,"2009-03-27","EKAD"
21.6000003814697,21.6000003814697,21.6000003814697,21.6000003814697,15625,"2009-03-30","EKAD"
19.2000007629395,19.2000007629395,17.9200000762939,17.9200000762939,296875,"2009-03-31","EKAD"
17.9200000762939,17.9200000762939,17.9200000762939,17.9200000762939,12,"2009-04-01","EKAD"
17.9200000762939,17.9200000762939,17.9200000762939,17.9200000762939,0,"2009-04-02","EKAD"
17.9200000762939,17.9200000762939,17.9200000762939,17.9200000762939,0,"2009-04-03","EKAD"
17.9200000762939,17.9200000762939,17.9200000762939,17.9200000762939,0,"2009-04-06","EKAD"
17.9200000762939,17.9200000762939,17.9200000762939,17.9200000762939,0,"2009-04-07","EKAD"
17.9200000762939,17.9200000762939,17.9200000762939,17.9200000762939,0,"2009-04-08","EKAD"
17.9200000762939,17.9200000762939,17.9200000762939,17.9200000762939,0,"2009-04-09","EKAD"
24,24,19.5200004577637,19.5200004577637,31250,"2009-04-13","EKAD"
16.7999992370605,17.6000003814697,16.7999992370605,16.7999992370605,437500,"2009-04-14","EKAD"
16.7999992370605,16.7999992370605,16.7999992370605,16.7999992370605,31250,"2009-04-15","EKAD"
16,16,16,16,93750,"2009-04-16","EKAD"
16,16,16,16,62500,"2009-04-17","EKAD"
16,16,16,16,531250,"2009-04-20","EKAD"
16.1599998474121,16.1599998474121,16.1599998474121,16.1599998474121,0,"2009-04-22","EKAD"
16.1599998474121,16.1599998474121,16.1599998474121,16.1599998474121,0,"2009-04-23","EKAD"
16.1599998474121,16.1599998474121,16.1599998474121,16.1599998474121,0,"2009-04-24","EKAD"
15.6800003051758,15.6800003051758,15.3599996566772,15.6800003051758,78125,"2009-04-27","EKAD"
15.6800003051758,15.6800003051758,15.6800003051758,15.6800003051758,6,"2009-04-28","EKAD"
15.6800003051758,15.6800003051758,15.6800003051758,15.6800003051758,6,"2009-04-29","EKAD"
15.6800003051758,15.6800003051758,15.6800003051758,15.6800003051758,6,"2009-04-30","EKAD"
15.5200004577637,15.5200004577637,15.5200004577637,15.5200004577637,625000,"2009-05-01","EKAD"
15.1999998092651,15.3599996566772,15.1999998092651,15.1999998092651,1562500,"2009-05-04","EKAD"
15.1999998092651,15.1999998092651,15.1999998092651,15.1999998092651,6,"2009-05-05","EKAD"
16,17.2800006866455,16,17.2800006866455,40625,"2009-05-06","EKAD"
19.5200004577637,20,15.1999998092651,15.5200004577637,6609375,"2009-05-07","EKAD"
15.6800003051758,16.6399993896484,15.6800003051758,15.6800003051758,1712500,"2009-05-08","EKAD"
15.5200004577637,16,15.3599996566772,15.5200004577637,5312500,"2009-05-11","EKAD"
15.1999998092651,15.6800003051758,15.1999998092651,15.1999998092651,956250,"2009-05-12","EKAD"
15.3599996566772,15.6800003051758,15.3599996566772,15.3599996566772,3062500,"2009-05-13","EKAD"
14.3999996185303,15.6800003051758,14.3999996185303,15.6800003051758,37500,"2009-05-14","EKAD"
15.6800003051758,15.6800003051758,15.6800003051758,15.6800003051758,12,"2009-05-15","EKAD"
15.6800003051758,15.6800003051758,15.6800003051758,15.6800003051758,12,"2009-05-18","EKAD"
15.5200004577637,15.6800003051758,15.5200004577637,15.5200004577637,315625,"2009-05-19","EKAD"
15.5200004577637,15.5200004577637,15.5200004577637,15.5200004577637,12,"2009-05-20","EKAD"
15.5200004577637,15.5200004577637,15.5200004577637,15.5200004577637,0,"2009-05-21","EKAD"
15.3599996566772,15.5200004577637,15.3599996566772,15.3599996566772,140625,"2009-05-22","EKAD"
15.1999998092651,15.1999998092651,14.5600004196167,15.1999998092651,6250,"2009-05-25","EKAD"
15.039999961853,15.039999961853,15.039999961853,15.039999961853,62500,"2009-05-26","EKAD"
15.039999961853,15.039999961853,15.039999961853,15.039999961853,18,"2009-05-27","EKAD"
15.039999961853,15.039999961853,15.039999961853,15.039999961853,0,"2009-05-28","EKAD"
14.3999996185303,15.6800003051758,14.3999996185303,15.6800003051758,2e+05,"2009-05-29","EKAD"
15.6800003051758,15.6800003051758,15.6800003051758,15.6800003051758,12,"2009-06-01","EKAD"
14.8800001144409,16,14.8800001144409,14.8800001144409,7175000,"2009-06-02","EKAD"
14.8800001144409,15.039999961853,14.8800001144409,14.8800001144409,1540625,"2009-06-03","EKAD"
15.039999961853,15.039999961853,15.039999961853,15.039999961853,3125,"2009-06-04","EKAD"
15.039999961853,15.039999961853,15.039999961853,15.039999961853,18,"2009-06-05","EKAD"
14.8800001144409,15.3599996566772,14.8800001144409,14.8800001144409,506250,"2009-06-08","EKAD"
14.7200002670288,15.039999961853,14.7200002670288,14.7200002670288,750000,"2009-06-09","EKAD"
14.7200002670288,14.7200002670288,14.7200002670288,14.7200002670288,3125,"2009-06-10","EKAD"
14.7200002670288,14.7200002670288,14.7200002670288,14.7200002670288,625000,"2009-06-11","EKAD"
14.7200002670288,15.8400001525879,14.7200002670288,15.8400001525879,312500,"2009-06-12","EKAD"
15.5200004577637,15.8400001525879,15.5200004577637,15.5200004577637,1428125,"2009-06-15","EKAD"
15.039999961853,15.039999961853,15.039999961853,15.039999961853,115625,"2009-06-16","EKAD"
15.6800003051758,15.6800003051758,15.6800003051758,15.6800003051758,25000,"2009-06-17","EKAD"
15.3599996566772,15.6800003051758,15.1999998092651,15.3599996566772,559375,"2009-06-18","EKAD"
16.1599998474121,16.1599998474121,15.8400001525879,16.1599998474121,1806250,"2009-06-19","EKAD"
15.5200004577637,15.6800003051758,15.5200004577637,15.5200004577637,543750,"2009-06-22","EKAD"
15.5200004577637,15.5200004577637,15.5200004577637,15.5200004577637,0,"2009-06-23","EKAD"
15.8400001525879,15.8400001525879,15.8400001525879,15.8400001525879,6250,"2009-06-24","EKAD"
15.5200004577637,16.4799995422363,15.1999998092651,16.4799995422363,106250,"2009-06-25","EKAD"
16.4799995422363,16.4799995422363,16.4799995422363,16.4799995422363,12,"2009-06-26","EKAD"
16,17.4400005340576,16,17.1200008392334,3140625,"2009-06-29","EKAD"
16.7999992370605,16.9599990844727,16.7999992370605,16.7999992370605,1756250,"2009-06-30","EKAD"
16.9599990844727,17.1200008392334,16.6399993896484,16.9599990844727,1509375,"2009-07-01","EKAD"
17.1200008392334,18.3999996185303,16.7999992370605,17.9200000762939,2528125,"2009-07-02","EKAD"
19.0400009155273,19.0400009155273,18.8799991607666,19.0400009155273,687500,"2009-07-03","EKAD"
17.7600002288818,18.3999996185303,17.7600002288818,17.7600002288818,843750,"2009-07-06","EKAD"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,6250,"2009-07-07","EKAD"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,0,"2009-07-08","EKAD"
18.3999996185303,21.6000003814697,17.6000003814697,21.6000003814697,44996875,"2009-07-09","EKAD"
20.7999992370605,28.6399993896484,20.7999992370605,28.6399993896484,128525000,"2009-07-10","EKAD"
28,31.0400009155273,28,30.7199993133545,472875000,"2009-07-13","EKAD"
30.7199993133545,31.2000007629395,22.2399997711182,22.8799991607666,1657175000,"2009-07-14","EKAD"
22.8799991607666,23.3600006103516,19.2000007629395,19.5200004577637,168650000,"2009-07-15","EKAD"
19.8400001525879,20,17.6000003814697,18.0799999237061,35528125,"2009-07-16","EKAD"
16.7999992370605,18.2399997711182,16,16.7999992370605,29893750,"2009-07-17","EKAD"
16.7999992370605,16.7999992370605,16.7999992370605,16.7999992370605,0,"2009-07-20","EKAD"
17.1200008392334,19.8400001525879,16.9599990844727,19.6800003051758,84284375,"2009-07-21","EKAD"
19.5200004577637,20.3199996948242,18.8799991607666,19.5200004577637,50259375,"2009-07-22","EKAD"
19.0400009155273,20.3199996948242,18.7199993133545,19.0400009155273,40343750,"2009-07-23","EKAD"
19.2000007629395,19.2000007629395,18.8799991607666,19.2000007629395,12565625,"2009-07-24","EKAD"
18.8799991607666,19.2000007629395,18.7199993133545,18.8799991607666,12415625,"2009-07-27","EKAD"
18.8799991607666,19.0400009155273,18.7199993133545,18.8799991607666,7325000,"2009-07-28","EKAD"
19.0400009155273,19.0400009155273,18.3999996185303,19.0400009155273,9634375,"2009-07-29","EKAD"
19.2000007629395,19.6800003051758,18.7199993133545,19.2000007629395,16006250,"2009-07-30","EKAD"
19.0400009155273,19.2000007629395,18.7199993133545,19.0400009155273,6243750,"2009-07-31","EKAD"
18.3999996185303,18.8799991607666,18.2399997711182,18.3999996185303,2556250,"2009-08-03","EKAD"
18.5599994659424,18.8799991607666,18.3999996185303,18.5599994659424,6859375,"2009-08-04","EKAD"
18.5599994659424,18.8799991607666,18.2399997711182,18.5599994659424,4837500,"2009-08-05","EKAD"
18.2399997711182,18.3999996185303,17.6000003814697,18.2399997711182,10318750,"2009-08-06","EKAD"
18.2399997711182,18.5599994659424,18.0799999237061,18.2399997711182,793750,"2009-08-07","EKAD"
17.7600002288818,18.2399997711182,17.6000003814697,17.7600002288818,7321875,"2009-08-10","EKAD"
18.0799999237061,18.5599994659424,17.6000003814697,18.0799999237061,5103125,"2009-08-11","EKAD"
17.7600002288818,18.3999996185303,17.7600002288818,18.0799999237061,2981250,"2009-08-12","EKAD"
18.3999996185303,18.5599994659424,18.0799999237061,18.3999996185303,10478125,"2009-08-13","EKAD"
18.0799999237061,18.5599994659424,18.0799999237061,18.0799999237061,2562500,"2009-08-14","EKAD"
18.0799999237061,18.2399997711182,17.4400005340576,18.0799999237061,8887500,"2009-08-18","EKAD"
18.3999996185303,18.5599994659424,17.2800006866455,17.4400005340576,7665625,"2009-08-19","EKAD"
17.6000003814697,17.9200000762939,17.6000003814697,17.6000003814697,1696875,"2009-08-20","EKAD"
17.9200000762939,17.9200000762939,17.2800006866455,17.9200000762939,2006250,"2009-08-21","EKAD"
18.0799999237061,18.2399997711182,17.6000003814697,18.0799999237061,3737500,"2009-08-24","EKAD"
17.7600002288818,18.0799999237061,17.4400005340576,17.7600002288818,809375,"2009-08-25","EKAD"
17.6000003814697,17.7600002288818,17.4400005340576,17.6000003814697,1793750,"2009-08-26","EKAD"
17.6000003814697,17.7600002288818,17.4400005340576,17.6000003814697,1453125,"2009-08-27","EKAD"
17.6000003814697,17.7600002288818,17.4400005340576,17.6000003814697,1118750,"2009-08-28","EKAD"
16,17.4400005340576,16,17.4400005340576,5550000,"2009-08-31","EKAD"
17.6000003814697,17.6000003814697,17.1200008392334,17.6000003814697,1659375,"2009-09-01","EKAD"
17.1200008392334,17.6000003814697,16.4799995422363,17.1200008392334,10734375,"2009-09-02","EKAD"
17.7600002288818,18.3999996185303,17.2800006866455,17.7600002288818,5737500,"2009-09-03","EKAD"
17.6000003814697,18.0799999237061,17.2800006866455,17.6000003814697,3415625,"2009-09-04","EKAD"
18.2399997711182,18.2399997711182,17.6000003814697,18.2399997711182,7390625,"2009-09-07","EKAD"
18.5599994659424,21.1200008392334,18.0799999237061,20,190346875,"2009-09-08","EKAD"
19.6800003051758,20.7999992370605,19.5200004577637,19.6800003051758,47450000,"2009-09-09","EKAD"
19.5200004577637,20.3199996948242,19.2000007629395,19.5200004577637,13062500,"2009-09-10","EKAD"
19.0400009155273,19.8400001525879,18.8799991607666,19.0400009155273,5250000,"2009-09-11","EKAD"
19.0400009155273,19.2000007629395,18.7199993133545,19.0400009155273,4890625,"2009-09-14","EKAD"
19.2000007629395,19.5200004577637,18.7199993133545,19.2000007629395,5165625,"2009-09-15","EKAD"
19.3600006103516,19.8400001525879,19.0400009155273,19.3600006103516,10362500,"2009-09-16","EKAD"
20,20.1599998474121,19.3600006103516,20,17190625,"2009-09-17","EKAD"
19.8400001525879,20.1599998474121,19.5200004577637,19.8400001525879,4878125,"2009-09-24","EKAD"
19.5200004577637,19.6800003051758,19.3600006103516,19.5200004577637,884375,"2009-09-25","EKAD"
19.5200004577637,19.5200004577637,18.7199993133545,19.5200004577637,243750,"2009-09-28","EKAD"
19.2000007629395,19.5200004577637,18.8799991607666,19.2000007629395,1340625,"2009-09-29","EKAD"
19.3600006103516,19.3600006103516,19.0400009155273,19.3600006103516,478125,"2009-09-30","EKAD"
18.8799991607666,19.3600006103516,18.8799991607666,18.8799991607666,650000,"2009-10-01","EKAD"
19.5200004577637,20.1599998474121,18.8799991607666,19.5200004577637,20850000,"2009-10-02","EKAD"
19.5200004577637,19.8400001525879,19.2000007629395,19.5200004577637,5956250,"2009-10-05","EKAD"
19.2000007629395,19.8400001525879,19.2000007629395,19.2000007629395,1475000,"2009-10-06","EKAD"
19.8400001525879,19.8400001525879,18.5599994659424,18.5599994659424,5359375,"2009-10-07","EKAD"
19.2000007629395,19.5200004577637,18.5599994659424,19.2000007629395,1093750,"2009-10-08","EKAD"
19.3600006103516,19.6800003051758,19.0400009155273,19.3600006103516,1700000,"2009-10-09","EKAD"
18.7199993133545,19.5200004577637,18.3999996185303,18.7199993133545,6106250,"2009-10-12","EKAD"
18.8799991607666,19.2000007629395,18.7199993133545,18.8799991607666,1087500,"2009-10-13","EKAD"
19.2000007629395,19.8400001525879,18.8799991607666,19.2000007629395,18728125,"2009-10-14","EKAD"
19.2000007629395,19.5200004577637,19.0400009155273,19.2000007629395,1218750,"2009-10-15","EKAD"
19.0400009155273,19.5200004577637,19.0400009155273,19.0400009155273,7278125,"2009-10-16","EKAD"
19.0400009155273,19.0400009155273,18.7199993133545,19.0400009155273,4050000,"2009-10-19","EKAD"
18.7199993133545,19.0400009155273,18.7199993133545,18.7199993133545,3534375,"2009-10-20","EKAD"
18.8799991607666,19.0400009155273,18.5599994659424,18.8799991607666,1634375,"2009-10-21","EKAD"
18.5599994659424,18.8799991607666,18.3999996185303,18.5599994659424,5790625,"2009-10-22","EKAD"
18.7199993133545,18.8799991607666,18.3999996185303,18.7199993133545,2553125,"2009-10-23","EKAD"
18.3999996185303,18.8799991607666,18.3999996185303,18.3999996185303,1006250,"2009-10-26","EKAD"
18.3999996185303,18.5599994659424,17.9200000762939,18.3999996185303,5087500,"2009-10-27","EKAD"
18.2399997711182,18.2399997711182,17.4400005340576,18.2399997711182,3356250,"2009-10-28","EKAD"
16.1599998474121,18.3999996185303,16.1599998474121,18.3999996185303,2056250,"2009-10-29","EKAD"
18.7199993133545,18.7199993133545,17.4400005340576,18.7199993133545,3709375,"2009-10-30","EKAD"
18.5599994659424,18.7199993133545,17.9200000762939,18.5599994659424,850000,"2009-11-02","EKAD"
18.5599994659424,18.8799991607666,18.3999996185303,18.5599994659424,2678125,"2009-11-03","EKAD"
18.7199993133545,18.7199993133545,18.3999996185303,18.7199993133545,471875,"2009-11-04","EKAD"
18.5599994659424,18.7199993133545,17.7600002288818,18.5599994659424,106250,"2009-11-05","EKAD"
18.2399997711182,18.7199993133545,18.2399997711182,18.2399997711182,790625,"2009-11-06","EKAD"
18.2399997711182,18.3999996185303,18.2399997711182,18.2399997711182,2184375,"2009-11-09","EKAD"
18.3999996185303,19.0400009155273,18.0799999237061,18.3999996185303,4621875,"2009-11-10","EKAD"
18.7199993133545,18.8799991607666,18.0799999237061,18.7199993133545,2946875,"2009-11-11","EKAD"
18.3999996185303,19.2000007629395,18.3999996185303,18.3999996185303,718750,"2009-11-12","EKAD"
18.5599994659424,18.5599994659424,18.2399997711182,18.5599994659424,1421875,"2009-11-13","EKAD"
18.7199993133545,18.7199993133545,18.3999996185303,18.7199993133545,578125,"2009-11-16","EKAD"
18.7199993133545,19.0400009155273,18.3999996185303,18.7199993133545,2990625,"2009-11-17","EKAD"
18.5599994659424,18.7199993133545,18.5599994659424,18.5599994659424,881250,"2009-11-18","EKAD"
18.3999996185303,20.3199996948242,18.3999996185303,19.3600006103516,55243750,"2009-11-19","EKAD"
19.2000007629395,19.3600006103516,18.8799991607666,19.2000007629395,6556250,"2009-11-20","EKAD"
19.2000007629395,19.2000007629395,18.8799991607666,19.2000007629395,2840625,"2009-11-23","EKAD"
18.8799991607666,19.2000007629395,18.7199993133545,18.8799991607666,6081250,"2009-11-24","EKAD"
19.0400009155273,19.2000007629395,18.5599994659424,19.0400009155273,5340625,"2009-11-25","EKAD"
18.5599994659424,19.5200004577637,18.5599994659424,18.5599994659424,1175000,"2009-11-26","EKAD"
18.7199993133545,18.8799991607666,18.0799999237061,18.7199993133545,1650000,"2009-11-30","EKAD"
18.8799991607666,19.2000007629395,18.3999996185303,18.8799991607666,5415625,"2009-12-01","EKAD"
18.8799991607666,19.3600006103516,18.5599994659424,18.8799991607666,5278125,"2009-12-02","EKAD"
18.8799991607666,19.6800003051758,18.5599994659424,19.0400009155273,20734375,"2009-12-03","EKAD"
19.0400009155273,19.8400001525879,19.0400009155273,19.5200004577637,17921875,"2009-12-04","EKAD"
19.5200004577637,19.8400001525879,19.0400009155273,19.6800003051758,7403125,"2009-12-07","EKAD"
19.8400001525879,22.3999996185303,19.8400001525879,20.7999992370605,102528125,"2009-12-08","EKAD"
20.7999992370605,20.7999992370605,20.1599998474121,20.7999992370605,14137500,"2009-12-09","EKAD"
20.1599998474121,20.7999992370605,20,20.1599998474121,22306250,"2009-12-10","EKAD"
20.7999992370605,21.2800006866455,20.1599998474121,20.7999992370605,17750000,"2009-12-11","EKAD"
20.4799995422363,21.1200008392334,20,20.4799995422363,4521875,"2009-12-14","EKAD"
19.8400001525879,20.4799995422363,19.8400001525879,19.8400001525879,2715625,"2009-12-15","EKAD"
20.1599998474121,20.6399993896484,19.8400001525879,20.1599998474121,1590625,"2009-12-16","EKAD"
20.1599998474121,20.4799995422363,19.8400001525879,20.1599998474121,3021875,"2009-12-17","EKAD"
20,20.6399993896484,19.3600006103516,20,1471875,"2009-12-21","EKAD"
20,20.3199996948242,20,20,481250,"2009-12-22","EKAD"
19.5200004577637,19.8400001525879,19.3600006103516,19.5200004577637,728125,"2009-12-23","EKAD"
19.5200004577637,19.8400001525879,19.5200004577637,19.8400001525879,1293750,"2009-12-28","EKAD"
20,20,19.5200004577637,20,3e+05,"2009-12-29","EKAD"
20,20,20,20,3125,"2009-12-30","EKAD"
19.8400001525879,20.6399993896484,19.6800003051758,19.8400001525879,2009375,"2010-01-04","EKAD"
20.3199996948242,20.3199996948242,20,20.3199996948242,871875,"2010-01-05","EKAD"
20.3199996948242,20.3199996948242,20,20.3199996948242,5e+05,"2010-01-06","EKAD"
20.9599990844727,20.9599990844727,20.3199996948242,20.9599990844727,9918750,"2010-01-07","EKAD"
20.3199996948242,20.6399993896484,20.3199996948242,20.3199996948242,4434375,"2010-01-08","EKAD"
21.1200008392334,21.1200008392334,21.1200008392334,21.1200008392334,312500,"2010-01-11","EKAD"
20.4799995422363,20.4799995422363,20.4799995422363,20.4799995422363,46875,"2010-01-12","EKAD"
20.4799995422363,20.4799995422363,20,20.4799995422363,1106250,"2010-01-13","EKAD"
20,20.4799995422363,19.6800003051758,20,1287500,"2010-01-14","EKAD"
20.3199996948242,20.3199996948242,19.6800003051758,20.3199996948242,1331250,"2010-01-15","EKAD"
19.8400001525879,19.8400001525879,19.6800003051758,19.6800003051758,937500,"2010-01-18","EKAD"
19.8400001525879,20.3199996948242,19.6800003051758,19.8400001525879,259375,"2010-01-19","EKAD"
19.8400001525879,20,19.6800003051758,19.8400001525879,3165625,"2010-01-20","EKAD"
19.8400001525879,19.8400001525879,19.5200004577637,19.8400001525879,7237500,"2010-01-21","EKAD"
19.8400001525879,19.8400001525879,19.2000007629395,19.8400001525879,309375,"2010-01-22","EKAD"
19.8400001525879,19.8400001525879,19.5200004577637,19.8400001525879,178125,"2010-01-25","EKAD"
19.5200004577637,19.6800003051758,19.5200004577637,19.6800003051758,6250,"2010-01-26","EKAD"
18.8799991607666,19.3600006103516,18.8799991607666,18.8799991607666,1478125,"2010-01-27","EKAD"
19.2000007629395,19.5200004577637,19.2000007629395,19.2000007629395,850000,"2010-01-28","EKAD"
19.2000007629395,19.2000007629395,19.0400009155273,19.2000007629395,1737500,"2010-01-29","EKAD"
19.3600006103516,19.3600006103516,19.3600006103516,19.3600006103516,71875,"2010-02-01","EKAD"
19.0400009155273,19.2000007629395,19.0400009155273,19.0400009155273,531250,"2010-02-02","EKAD"
19.5200004577637,19.5200004577637,19.3600006103516,19.5200004577637,175000,"2010-02-03","EKAD"
19.0400009155273,19.5200004577637,19.0400009155273,19.0400009155273,1234375,"2010-02-04","EKAD"
18.8799991607666,19.0400009155273,18.8799991607666,18.8799991607666,312500,"2010-02-05","EKAD"
18.7199993133545,18.7199993133545,18.2399997711182,18.7199993133545,512500,"2010-02-08","EKAD"
18.8799991607666,18.8799991607666,18.8799991607666,18.8799991607666,9375,"2010-02-09","EKAD"
19.0400009155273,19.0400009155273,19.0400009155273,19.0400009155273,15625,"2010-02-10","EKAD"
19.0400009155273,19.0400009155273,19.0400009155273,19.0400009155273,3125,"2010-02-11","EKAD"
19.2000007629395,19.2000007629395,19.2000007629395,19.2000007629395,3125,"2010-02-12","EKAD"
19.5200004577637,19.5200004577637,19.5200004577637,19.5200004577637,3125,"2010-02-15","EKAD"
19.2000007629395,19.6800003051758,19.2000007629395,19.2000007629395,6250,"2010-02-16","EKAD"
19.5200004577637,19.5200004577637,19.5200004577637,19.5200004577637,159375,"2010-02-17","EKAD"
19.2000007629395,19.3600006103516,19.2000007629395,19.2000007629395,9375,"2010-02-18","EKAD"
18.7199993133545,19.5200004577637,18.7199993133545,18.7199993133545,12500,"2010-02-19","EKAD"
18.7199993133545,19.2000007629395,18.7199993133545,18.7199993133545,1218750,"2010-02-22","EKAD"
19.2000007629395,19.5200004577637,18.8799991607666,19.2000007629395,1953125,"2010-02-23","EKAD"
19.3600006103516,19.5200004577637,19.0400009155273,19.3600006103516,984375,"2010-02-24","EKAD"
19.2000007629395,19.3600006103516,18.8799991607666,19.2000007629395,3159375,"2010-02-25","EKAD"
19.2000007629395,19.3600006103516,19.2000007629395,19.2000007629395,31250,"2010-03-01","EKAD"
19.3600006103516,19.5200004577637,19.2000007629395,19.3600006103516,184375,"2010-03-02","EKAD"
19.2000007629395,19.2000007629395,19.0400009155273,19.2000007629395,459375,"2010-03-03","EKAD"
19.6800003051758,20,19.2000007629395,19.6800003051758,22871875,"2010-03-04","EKAD"
20,20.3199996948242,19.8400001525879,20,14600000,"2010-03-05","EKAD"
19.8400001525879,20.1599998474121,19.8400001525879,19.8400001525879,1471875,"2010-03-08","EKAD"
20,20.1599998474121,20,20,4609375,"2010-03-09","EKAD"
20,20.3199996948242,19.8400001525879,20,2493750,"2010-03-10","EKAD"
20.1599998474121,20.3199996948242,20,20.1599998474121,3587500,"2010-03-11","EKAD"
20.1599998474121,20.3199996948242,20.1599998474121,20.1599998474121,250000,"2010-03-12","EKAD"
20.1599998474121,20.1599998474121,20.1599998474121,20.1599998474121,603125,"2010-03-15","EKAD"
20.1599998474121,20.4799995422363,20.1599998474121,20.1599998474121,9515625,"2010-03-17","EKAD"
20,20.6399993896484,19.8400001525879,20,25581250,"2010-03-18","EKAD"
20.1599998474121,20.3199996948242,20,20.1599998474121,1309375,"2010-03-19","EKAD"
20.1599998474121,20.3199996948242,20.1599998474121,20.1599998474121,1225000,"2010-03-22","EKAD"
20.6399993896484,20.6399993896484,20.3199996948242,20.6399993896484,4937500,"2010-03-23","EKAD"
20.6399993896484,20.7999992370605,20.3199996948242,20.6399993896484,10212500,"2010-03-24","EKAD"
20.6399993896484,20.6399993896484,20.4799995422363,20.6399993896484,1453125,"2010-03-25","EKAD"
21.4400005340576,21.9200000762939,20.6399993896484,21.4400005340576,16753125,"2010-03-26","EKAD"
20.6399993896484,21.7600002288818,20.6399993896484,20.6399993896484,21100000,"2010-03-29","EKAD"
21.4400005340576,21.4400005340576,20.9599990844727,21.4400005340576,1806250,"2010-03-30","EKAD"
20.9599990844727,21.2800006866455,20.9599990844727,20.9599990844727,809375,"2010-03-31","EKAD"
21.1200008392334,21.4400005340576,21.1200008392334,21.1200008392334,568750,"2010-04-01","EKAD"
21.4400005340576,21.9200000762939,20.9599990844727,21.4400005340576,1037500,"2010-04-05","EKAD"
21.1200008392334,21.6000003814697,21.1200008392334,21.1200008392334,659375,"2010-04-06","EKAD"
21.6000003814697,21.6000003814697,20.9599990844727,21.6000003814697,662500,"2010-04-07","EKAD"
21.2800006866455,21.2800006866455,21.1200008392334,21.2800006866455,275000,"2010-04-08","EKAD"
21.2800006866455,21.4400005340576,20.7999992370605,21.2800006866455,1062500,"2010-04-09","EKAD"
20.7999992370605,20.7999992370605,20.7999992370605,20.7999992370605,2843750,"2010-04-12","EKAD"
21.6000003814697,21.6000003814697,20.9599990844727,21.6000003814697,5490625,"2010-04-13","EKAD"
21.6000003814697,21.7600002288818,21.6000003814697,21.6000003814697,2318750,"2010-04-14","EKAD"
21.6000003814697,21.7600002288818,21.4400005340576,21.6000003814697,2259375,"2010-04-15","EKAD"
21.2800006866455,21.4400005340576,21.1200008392334,21.2800006866455,2228125,"2010-04-16","EKAD"
21.1200008392334,21.2800006866455,20.9599990844727,21.1200008392334,193750,"2010-04-19","EKAD"
21.6000003814697,21.6000003814697,21.2800006866455,21.6000003814697,3040625,"2010-04-20","EKAD"
21.4400005340576,22.3999996185303,21.2800006866455,21.4400005340576,1543750,"2010-04-21","EKAD"
22.0799999237061,22.2399997711182,21.6000003814697,22.0799999237061,2793750,"2010-04-22","EKAD"
22.3999996185303,22.7199993133545,22.3999996185303,22.3999996185303,2353125,"2010-04-23","EKAD"
22.5599994659424,23.8400001525879,22.3999996185303,22.5599994659424,2806250,"2010-04-26","EKAD"
23.8400001525879,23.8400001525879,22.5599994659424,23.8400001525879,3721875,"2010-04-27","EKAD"
23.3600006103516,23.6800003051758,23.2000007629395,23.3600006103516,1240625,"2010-04-28","EKAD"
25.1200008392334,25.6000003814697,23.6800003051758,25.1200008392334,5153125,"2010-04-29","EKAD"
24.6399993896484,25.6000003814697,24.6399993896484,24.6399993896484,7359375,"2010-04-30","EKAD"
26.2399997711182,26.8799991607666,24.9599990844727,26.2399997711182,10128125,"2010-05-03","EKAD"
26.5599994659424,28,26.2399997711182,26.5599994659424,12246875,"2010-05-04","EKAD"
25.6000003814697,26.0799999237061,25.2800006866455,25.6000003814697,8090625,"2010-05-05","EKAD"
24.7999992370605,25.9200000762939,24,24.7999992370605,3225000,"2010-05-06","EKAD"
24,25.2800006866455,23.6800003051758,24,3515625,"2010-05-07","EKAD"
24.7999992370605,25.2800006866455,24.4799995422363,25.2800006866455,1309375,"2010-05-10","EKAD"
24.4799995422363,24.7999992370605,24.4799995422363,24.4799995422363,203125,"2010-05-11","EKAD"
25.4400005340576,25.4400005340576,24.7999992370605,25.4400005340576,378125,"2010-05-12","EKAD"
26.3999996185303,26.3999996185303,24.9599990844727,26.3999996185303,556250,"2010-05-14","EKAD"
25.6000003814697,25.6000003814697,24.6399993896484,25.6000003814697,1171875,"2010-05-17","EKAD"
25.6000003814697,25.6000003814697,24.9599990844727,25.6000003814697,156250,"2010-05-18","EKAD"
24,24.7999992370605,23.2000007629395,24,3187500,"2010-05-19","EKAD"
24.6399993896484,24.7999992370605,23.6800003051758,24.6399993896484,153125,"2010-05-20","EKAD"
23.0400009155273,23.0400009155273,23.0400009155273,23.0400009155273,312500,"2010-05-21","EKAD"
23.3600006103516,23.8400001525879,23.0400009155273,23.3600006103516,2743750,"2010-05-24","EKAD"
22.3999996185303,23.2000007629395,21.6000003814697,22.3999996185303,850000,"2010-05-25","EKAD"
24,24,22.3999996185303,24,1668750,"2010-05-26","EKAD"
23.8400001525879,24.4799995422363,22.2399997711182,23.8400001525879,121875,"2010-05-27","EKAD"
24.3199996948242,24.6399993896484,23.2000007629395,24.3199996948242,1450000,"2010-05-31","EKAD"
24,24.9599990844727,24,24,1471875,"2010-06-01","EKAD"
24,24.1599998474121,24,24,587500,"2010-06-02","EKAD"
24.6399993896484,24.6399993896484,24,24.6399993896484,1390625,"2010-06-03","EKAD"
24.9599990844727,25.2800006866455,24.6399993896484,24.9599990844727,1500000,"2010-06-04","EKAD"
24,24.7999992370605,24,24,3678125,"2010-06-07","EKAD"
24.9599990844727,24.9599990844727,24.1599998474121,24.9599990844727,512500,"2010-06-08","EKAD"
25.6000003814697,25.6000003814697,24.9599990844727,25.6000003814697,1631250,"2010-06-09","EKAD"
26.0799999237061,26.0799999237061,25.4400005340576,26.0799999237061,368750,"2010-06-10","EKAD"
26.0799999237061,26.3999996185303,25.2800006866455,26.0799999237061,3237500,"2010-06-11","EKAD"
25.7600002288818,27.0400009155273,25.6000003814697,25.7600002288818,2871875,"2010-06-14","EKAD"
26.0799999237061,26.3999996185303,25.9200000762939,26.0799999237061,3031250,"2010-06-15","EKAD"
26.3999996185303,26.3999996185303,26.3999996185303,26.3999996185303,312500,"2010-06-16","EKAD"
26.5599994659424,26.8799991607666,26.3999996185303,26.5599994659424,1796875,"2010-06-17","EKAD"
26.5599994659424,27.2000007629395,26.3999996185303,26.5599994659424,296875,"2010-06-18","EKAD"
25.9200000762939,26.3999996185303,24.7999992370605,25.9200000762939,2562500,"2010-06-21","EKAD"
26.2399997711182,26.7199993133545,25.6000003814697,26.2399997711182,4712500,"2010-06-22","EKAD"
26.0799999237061,26.3999996185303,26.0799999237061,26.0799999237061,1100000,"2010-06-23","EKAD"
26.0799999237061,26.7199993133545,26.0799999237061,26.0799999237061,553125,"2010-06-24","EKAD"
25.9200000762939,26.0799999237061,25.6000003814697,25.9200000762939,1828125,"2010-06-25","EKAD"
26.3999996185303,26.3999996185303,26.0799999237061,26.3999996185303,450000,"2010-06-28","EKAD"
26.3999996185303,27.2000007629395,26.0799999237061,26.3999996185303,5587500,"2010-06-29","EKAD"
26.8799991607666,26.8799991607666,26.3999996185303,26.8799991607666,1265625,"2010-06-30","EKAD"
26.7199993133545,26.8799991607666,26.0799999237061,26.7199993133545,631250,"2010-07-01","EKAD"
27.2000007629395,27.8400001525879,26.8799991607666,27.2000007629395,1228125,"2010-07-02","EKAD"
26.5599994659424,27.2000007629395,26.5599994659424,26.5599994659424,378125,"2010-07-05","EKAD"
26.8799991607666,26.8799991607666,26.3999996185303,26.8799991607666,659375,"2010-07-06","EKAD"
26.5599994659424,26.8799991607666,26.3999996185303,26.5599994659424,3871875,"2010-07-07","EKAD"
27.2000007629395,27.3600006103516,26.3999996185303,27.2000007629395,4771875,"2010-07-08","EKAD"
27.2000007629395,27.5200004577637,27.0400009155273,27.2000007629395,1168750,"2010-07-09","EKAD"
27.6800003051758,28,26.5599994659424,27.6800003051758,1171875,"2010-07-12","EKAD"
27.8400001525879,28,27.2000007629395,27.8400001525879,1093750,"2010-07-13","EKAD"
28.1599998474121,28.7999992370605,28,28.1599998474121,2528125,"2010-07-14","EKAD"
28,28.3199996948242,27.8400001525879,28,1778125,"2010-07-15","EKAD"
28,28.3199996948242,28,28,1984375,"2010-07-16","EKAD"
28.6399993896484,28.6399993896484,28,28.6399993896484,846875,"2010-07-19","EKAD"
28.4799995422363,28.4799995422363,28,28.4799995422363,1025000,"2010-07-20","EKAD"
28,28.7999992370605,28,28,1093750,"2010-07-21","EKAD"
28.3199996948242,28.3199996948242,28,28.3199996948242,965625,"2010-07-22","EKAD"
27.8400001525879,27.8400001525879,27.5200004577637,27.8400001525879,546875,"2010-07-23","EKAD"
26.8799991607666,27.5200004577637,26.8799991607666,26.8799991607666,1284375,"2010-07-26","EKAD"
27.2000007629395,28,26.5599994659424,27.2000007629395,4031250,"2010-07-27","EKAD"
27.3600006103516,29.7600002288818,27.3600006103516,27.3600006103516,6687500,"2010-07-28","EKAD"
28.1599998474121,28.7999992370605,28,28.1599998474121,1031250,"2010-07-29","EKAD"
29.2800006866455,29.4400005340576,28.4799995422363,29.2800006866455,6390625,"2010-07-30","EKAD"
30.5599994659424,30.5599994659424,29.2800006866455,30.5599994659424,7300000,"2010-08-02","EKAD"
29.9200000762939,31.6800003051758,29.6000003814697,29.9200000762939,7309375,"2010-08-03","EKAD"
30.3999996185303,32,30.3999996185303,30.3999996185303,771875,"2010-08-04","EKAD"
31.3600006103516,31.3600006103516,30.7199993133545,31.3600006103516,240625,"2010-08-05","EKAD"
30.7199993133545,31.5200004577637,30.3999996185303,30.7199993133545,843750,"2010-08-06","EKAD"
30.0799999237061,30.5599994659424,29.9200000762939,30.0799999237061,1062500,"2010-08-09","EKAD"
30.5599994659424,30.8799991607666,30.3999996185303,30.5599994659424,2228125,"2010-08-10","EKAD"
29.7600002288818,31.2000007629395,29.7600002288818,29.7600002288818,2168750,"2010-08-11","EKAD"
29.7600002288818,29.7600002288818,28.9599990844727,29.7600002288818,2806250,"2010-08-12","EKAD"
30.0799999237061,30.0799999237061,29.7600002288818,30.0799999237061,1056250,"2010-08-13","EKAD"
29.6000003814697,29.6000003814697,29.6000003814697,29.6000003814697,265625,"2010-08-16","EKAD"
30.2399997711182,30.7199993133545,30.2399997711182,30.2399997711182,1646875,"2010-08-18","EKAD"
30.2399997711182,30.5599994659424,30.2399997711182,30.2399997711182,3046875,"2010-08-19","EKAD"
30.0799999237061,30.2399997711182,28.7999992370605,30.0799999237061,2378125,"2010-08-20","EKAD"
29.2800006866455,30.0799999237061,28.7999992370605,29.2800006866455,2234375,"2010-08-23","EKAD"
29.4400005340576,29.4400005340576,28.9599990844727,29.4400005340576,1443750,"2010-08-24","EKAD"
28.9599990844727,29.2800006866455,28.9599990844727,28.9599990844727,2793750,"2010-08-25","EKAD"
28.9599990844727,29.2800006866455,28.7999992370605,28.9599990844727,4571875,"2010-08-26","EKAD"
29.7600002288818,29.7600002288818,29.2800006866455,29.7600002288818,1587500,"2010-08-27","EKAD"
30.2399997711182,30.3999996185303,30.0799999237061,30.2399997711182,1334375,"2010-08-30","EKAD"
32,32.7999992370605,30.3999996185303,32,13606250,"2010-08-31","EKAD"
37.5999984741211,40,32.7999992370605,37.5999984741211,118040625,"2010-09-01","EKAD"
35.2000007629395,40,34.4000015258789,35.2000007629395,21050000,"2010-09-02","EKAD"
34.4000015258789,36,32,34.4000015258789,9690625,"2010-09-03","EKAD"
36.7999992370605,37.5999984741211,33.5999984741211,36.7999992370605,19471875,"2010-09-06","EKAD"
36,37.5999984741211,35.2000007629395,36,4756250,"2010-09-07","EKAD"
36.7999992370605,36.7999992370605,33.5999984741211,36.7999992370605,7100000,"2010-09-15","EKAD"
36,37.5999984741211,35.2000007629395,36,8303125,"2010-09-16","EKAD"
38.4000015258789,40,36.7999992370605,38.4000015258789,22646875,"2010-09-17","EKAD"
38.4000015258789,40,37.5999984741211,38.4000015258789,11843750,"2010-09-20","EKAD"
36.7999992370605,39.2000007629395,36.7999992370605,36.7999992370605,3571875,"2010-09-21","EKAD"
36.7999992370605,36.7999992370605,36,36.7999992370605,4406250,"2010-09-22","EKAD"
37.5999984741211,37.5999984741211,36.7999992370605,37.5999984741211,4368750,"2010-09-23","EKAD"
37.5999984741211,38.4000015258789,36.7999992370605,37.5999984741211,7850000,"2010-09-24","EKAD"
40.7999992370605,44.7999992370605,37.5999984741211,40.7999992370605,46171875,"2010-09-27","EKAD"
41.5999984741211,42.4000015258789,40.7999992370605,41.5999984741211,10371875,"2010-09-28","EKAD"
44.7999992370605,44.7999992370605,40.7999992370605,44.7999992370605,15312500,"2010-09-29","EKAD"
44.7999992370605,51.2000007629395,43.2000007629395,44.7999992370605,24778125,"2010-09-30","EKAD"
44,45.5999984741211,43.2000007629395,44,7184375,"2010-10-01","EKAD"
44,44.7999992370605,43.2000007629395,44,5790625,"2010-10-04","EKAD"
54.4000015258789,54.4000015258789,43.2000007629395,54.4000015258789,82850000,"2010-10-05","EKAD"
49.5999984741211,58.4000015258789,48,49.5999984741211,27253125,"2010-10-06","EKAD"
47.2000007629395,50.4000015258789,45.5999984741211,47.2000007629395,8040625,"2010-10-07","EKAD"
48,50.4000015258789,46.4000015258789,48,2900000,"2010-10-08","EKAD"
52,52,48,52,6209375,"2010-10-11","EKAD"
51.2000007629395,54.4000015258789,51.2000007629395,51.2000007629395,6981250,"2010-10-12","EKAD"
52.7999992370605,52.7999992370605,51.2000007629395,52.7999992370605,3187500,"2010-10-13","EKAD"
52.7999992370605,54.4000015258789,52,52.7999992370605,4940625,"2010-10-14","EKAD"
51.2000007629395,53.5999984741211,50.4000015258789,51.2000007629395,3971875,"2010-10-15","EKAD"
51.2000007629395,51.2000007629395,48.7999992370605,51.2000007629395,2400000,"2010-10-18","EKAD"
48.7999992370605,51.2000007629395,48.7999992370605,48.7999992370605,3709375,"2010-10-19","EKAD"
48,50.4000015258789,48,48,4218750,"2010-10-20","EKAD"
47.2000007629395,48,46.4000015258789,47.2000007629395,5178125,"2010-10-21","EKAD"
48.7999992370605,48.7999992370605,47.2000007629395,48.7999992370605,4387500,"2010-10-22","EKAD"
53.5999984741211,57.5999984741211,49.5999984741211,53.5999984741211,59634375,"2010-10-25","EKAD"
52,54.4000015258789,50.4000015258789,52,6540625,"2010-10-26","EKAD"
51.2000007629395,52,49.5999984741211,51.2000007629395,6362500,"2010-10-27","EKAD"
54.4000015258789,54.4000015258789,50.4000015258789,54.4000015258789,13465625,"2010-10-28","EKAD"
52.7999992370605,56,52.7999992370605,52.7999992370605,14037500,"2010-10-29","EKAD"
52,54.4000015258789,51.2000007629395,52,9181250,"2010-11-01","EKAD"
51.2000007629395,51.2000007629395,50.4000015258789,51.2000007629395,4896875,"2010-11-02","EKAD"
51.2000007629395,52.7999992370605,50.4000015258789,51.2000007629395,4596875,"2010-11-03","EKAD"
52,52,51.2000007629395,52,1581250,"2010-11-04","EKAD"
51.2000007629395,53.5999984741211,51.2000007629395,51.2000007629395,1206250,"2010-11-05","EKAD"
51.2000007629395,51.2000007629395,50.4000015258789,51.2000007629395,1743750,"2010-11-08","EKAD"
52,52,50.4000015258789,52,1921875,"2010-11-09","EKAD"
51.2000007629395,52,48.7999992370605,51.2000007629395,6934375,"2010-11-10","EKAD"
49.5999984741211,49.5999984741211,48,49.5999984741211,6396875,"2010-11-11","EKAD"
48,48.7999992370605,46.4000015258789,48,6446875,"2010-11-12","EKAD"
48,48,45.5999984741211,48,1746875,"2010-11-15","EKAD"
47.2000007629395,48,46.4000015258789,47.2000007629395,4978125,"2010-11-16","EKAD"
47.2000007629395,48,46.4000015258789,47.2000007629395,1390625,"2010-11-18","EKAD"
48.7999992370605,49.5999984741211,47.2000007629395,48.7999992370605,3356250,"2010-11-19","EKAD"
48.7999992370605,50.4000015258789,48.7999992370605,48.7999992370605,4240625,"2010-11-22","EKAD"
48.7999992370605,48.7999992370605,47.2000007629395,48.7999992370605,1671875,"2010-11-23","EKAD"
45.5999984741211,47.2000007629395,45.5999984741211,45.5999984741211,5862500,"2010-11-24","EKAD"
47.2000007629395,47.2000007629395,45.5999984741211,47.2000007629395,5462500,"2010-11-25","EKAD"
45.5999984741211,47.2000007629395,45.5999984741211,45.5999984741211,4959375,"2010-11-26","EKAD"
44.7999992370605,46.4000015258789,44,44.7999992370605,10496875,"2010-11-29","EKAD"
44.7999992370605,44.7999992370605,43.2000007629395,44.7999992370605,1843750,"2010-11-30","EKAD"
44.7999992370605,44.7999992370605,43.2000007629395,44.7999992370605,3306250,"2010-12-01","EKAD"
46.4000015258789,48.7999992370605,43.2000007629395,46.4000015258789,24537500,"2010-12-02","EKAD"
45.5999984741211,47.2000007629395,45.5999984741211,45.5999984741211,4525000,"2010-12-03","EKAD"
47.2000007629395,48.7999992370605,45.5999984741211,47.2000007629395,8850000,"2010-12-06","EKAD"
47.2000007629395,48,46.4000015258789,47.2000007629395,2915625,"2010-12-08","EKAD"
45.5999984741211,46.4000015258789,44.7999992370605,45.5999984741211,2381250,"2010-12-09","EKAD"
46.4000015258789,46.4000015258789,44.7999992370605,46.4000015258789,1806250,"2010-12-10","EKAD"
45.5999984741211,45.5999984741211,43.2000007629395,45.5999984741211,3615625,"2010-12-13","EKAD"
44.7999992370605,45.5999984741211,44,44.7999992370605,853125,"2010-12-14","EKAD"
44.7999992370605,44.7999992370605,43.2000007629395,44.7999992370605,1409375,"2010-12-15","EKAD"
44.7999992370605,44.7999992370605,44,44.7999992370605,3746875,"2010-12-16","EKAD"
40,43.2000007629395,38.4000015258789,40,30015625,"2010-12-17","EKAD"
40.7999992370605,41.5999984741211,39.2000007629395,40.7999992370605,7281250,"2010-12-20","EKAD"
41.5999984741211,42.4000015258789,40,41.5999984741211,4740625,"2010-12-21","EKAD"
41.5999984741211,41.5999984741211,40,41.5999984741211,2300000,"2010-12-22","EKAD"
40.7999992370605,40.7999992370605,40.7999992370605,40.7999992370605,59375,"2010-12-23","EKAD"
40,41.5999984741211,40,40,365625,"2010-12-27","EKAD"
39.2000007629395,40,39.2000007629395,39.2000007629395,2509375,"2010-12-28","EKAD"
40,40.7999992370605,40,40,1868750,"2010-12-29","EKAD"
40.7999992370605,40.7999992370605,40,40.7999992370605,459375,"2010-12-30","EKAD"
41.5999984741211,41.5999984741211,40.7999992370605,41.5999984741211,1696875,"2011-01-03","EKAD"
42.4000015258789,42.4000015258789,40.7999992370605,42.4000015258789,1956250,"2011-01-04","EKAD"
41.5999984741211,42.4000015258789,41.5999984741211,41.5999984741211,134375,"2011-01-05","EKAD"
41.5999984741211,42.4000015258789,40.7999992370605,41.5999984741211,296875,"2011-01-06","EKAD"
40,40,40,40,596875,"2011-01-07","EKAD"
37.5999984741211,40.7999992370605,37.5999984741211,37.5999984741211,12393750,"2011-01-10","EKAD"
37.5999984741211,39.2000007629395,36.7999992370605,37.5999984741211,8903125,"2011-01-11","EKAD"
38.4000015258789,38.4000015258789,36.7999992370605,38.4000015258789,7237500,"2011-01-12","EKAD"
38.4000015258789,38.4000015258789,37.5999984741211,38.4000015258789,4184375,"2011-01-13","EKAD"
37.5999984741211,38.4000015258789,36.7999992370605,37.5999984741211,3340625,"2011-01-14","EKAD"
37.5999984741211,37.5999984741211,36.7999992370605,37.5999984741211,865625,"2011-01-17","EKAD"
37.5999984741211,37.5999984741211,37.5999984741211,37.5999984741211,1231250,"2011-01-18","EKAD"
38.4000015258789,39.2000007629395,37.5999984741211,38.4000015258789,871875,"2011-01-19","EKAD"
38.4000015258789,38.4000015258789,37.5999984741211,38.4000015258789,606250,"2011-01-20","EKAD"
38.4000015258789,39.2000007629395,36.7999992370605,38.4000015258789,1184375,"2011-01-21","EKAD"
39.2000007629395,39.2000007629395,37.5999984741211,39.2000007629395,290625,"2011-01-24","EKAD"
37.5999984741211,39.2000007629395,37.5999984741211,37.5999984741211,1796875,"2011-01-25","EKAD"
40,40.7999992370605,38.4000015258789,40,2659375,"2011-01-26","EKAD"
40.7999992370605,40.7999992370605,39.2000007629395,40.7999992370605,2978125,"2011-01-27","EKAD"
40.7999992370605,40.7999992370605,40,40.7999992370605,250000,"2011-01-28","EKAD"
40,40.7999992370605,38.4000015258789,40,1987500,"2011-01-31","EKAD"
40,40,38.4000015258789,40,221875,"2011-02-01","EKAD"
40,40,37.5999984741211,40,215625,"2011-02-02","EKAD"
39.2000007629395,39.2000007629395,38.4000015258789,39.2000007629395,71875,"2011-02-04","EKAD"
39.2000007629395,39.2000007629395,37.5999984741211,39.2000007629395,1190625,"2011-02-07","EKAD"
39.2000007629395,39.2000007629395,38.4000015258789,39.2000007629395,228125,"2011-02-08","EKAD"
39.2000007629395,39.2000007629395,38.4000015258789,39.2000007629395,631250,"2011-02-09","EKAD"
39.2000007629395,39.2000007629395,38.4000015258789,39.2000007629395,696875,"2011-02-10","EKAD"
39.2000007629395,39.2000007629395,37.5999984741211,39.2000007629395,231250,"2011-02-11","EKAD"
39.2000007629395,40,38.4000015258789,39.2000007629395,359375,"2011-02-14","EKAD"
38.4000015258789,39.2000007629395,38.4000015258789,38.4000015258789,140625,"2011-02-16","EKAD"
39.2000007629395,39.2000007629395,38.4000015258789,39.2000007629395,140625,"2011-02-17","EKAD"
39.2000007629395,40,39.2000007629395,39.2000007629395,396875,"2011-02-18","EKAD"
40,40,38.4000015258789,40,237500,"2011-02-21","EKAD"
39.2000007629395,39.2000007629395,38.4000015258789,39.2000007629395,356250,"2011-02-22","EKAD"
39.2000007629395,39.2000007629395,38.4000015258789,39.2000007629395,143750,"2011-02-23","EKAD"
39.2000007629395,39.2000007629395,38.4000015258789,39.2000007629395,5e+05,"2011-02-24","EKAD"
39.2000007629395,39.2000007629395,38.4000015258789,39.2000007629395,331250,"2011-02-25","EKAD"
39.2000007629395,39.2000007629395,38.4000015258789,39.2000007629395,125000,"2011-02-28","EKAD"
40.7999992370605,40.7999992370605,39.2000007629395,40.7999992370605,1018750,"2011-03-01","EKAD"
40.7999992370605,40.7999992370605,40,40.7999992370605,468750,"2011-03-02","EKAD"
40,40.7999992370605,40,40,34375,"2011-03-03","EKAD"
40,40,39.2000007629395,40,146875,"2011-03-04","EKAD"
40,40,39.2000007629395,40,509375,"2011-03-07","EKAD"
43.2000007629395,44,40.7999992370605,43.2000007629395,4412500,"2011-03-08","EKAD"
41.5999984741211,43.2000007629395,41.5999984741211,41.5999984741211,334375,"2011-03-09","EKAD"
41.5999984741211,42.4000015258789,41.5999984741211,41.5999984741211,650000,"2011-03-10","EKAD"
42.4000015258789,42.4000015258789,40.7999992370605,42.4000015258789,390625,"2011-03-11","EKAD"
44,44,42.4000015258789,44,2231250,"2011-03-14","EKAD"
41.5999984741211,44,40.7999992370605,41.5999984741211,1350000,"2011-03-15","EKAD"
42.4000015258789,43.2000007629395,41.5999984741211,42.4000015258789,690625,"2011-03-16","EKAD"
41.5999984741211,42.4000015258789,41.5999984741211,41.5999984741211,18750,"2011-03-17","EKAD"
42.4000015258789,42.4000015258789,40.7999992370605,42.4000015258789,328125,"2011-03-18","EKAD"
42.4000015258789,42.4000015258789,40.7999992370605,42.4000015258789,350000,"2011-03-21","EKAD"
42.4000015258789,42.4000015258789,40,42.4000015258789,1221875,"2011-03-22","EKAD"
42.4000015258789,42.4000015258789,42.4000015258789,42.4000015258789,0,"2011-03-23","EKAD"
41.5999984741211,41.5999984741211,40,41.5999984741211,1056250,"2011-03-24","EKAD"
41.5999984741211,41.5999984741211,40.7999992370605,41.5999984741211,434375,"2011-03-25","EKAD"
43.2000007629395,43.2000007629395,41.5999984741211,43.2000007629395,1968750,"2011-03-28","EKAD"
43.2000007629395,43.2000007629395,42.4000015258789,43.2000007629395,1093750,"2011-03-29","EKAD"
42.4000015258789,42.4000015258789,41.5999984741211,42.4000015258789,634375,"2011-03-30","EKAD"
43.2000007629395,43.2000007629395,42.4000015258789,43.2000007629395,568750,"2011-03-31","EKAD"
44,44,42.4000015258789,44,1803125,"2011-04-01","EKAD"
43.2000007629395,43.2000007629395,42.4000015258789,43.2000007629395,325000,"2011-04-04","EKAD"
43.2000007629395,43.2000007629395,42.4000015258789,43.2000007629395,637500,"2011-04-05","EKAD"
42.4000015258789,43.2000007629395,41.5999984741211,42.4000015258789,1584375,"2011-04-06","EKAD"
42.4000015258789,42.4000015258789,41.5999984741211,42.4000015258789,543750,"2011-04-07","EKAD"
41.5999984741211,42.4000015258789,40.7999992370605,41.5999984741211,587500,"2011-04-08","EKAD"
41.5999984741211,43.2000007629395,40.7999992370605,41.5999984741211,1006250,"2011-04-11","EKAD"
40,41.5999984741211,40,40,2096875,"2011-04-12","EKAD"
40.7999992370605,40.7999992370605,39.2000007629395,40.7999992370605,2303125,"2011-04-13","EKAD"
40,40.7999992370605,39.2000007629395,40,2275000,"2011-04-14","EKAD"
41.5999984741211,41.5999984741211,41.5999984741211,41.5999984741211,6250,"2011-04-15","EKAD"
41.5999984741211,42.4000015258789,40.7999992370605,41.5999984741211,906250,"2011-04-18","EKAD"
41.5999984741211,41.5999984741211,40,41.5999984741211,828125,"2011-04-19","EKAD"
41.5999984741211,41.5999984741211,40,41.5999984741211,1025000,"2011-04-20","EKAD"
40.7999992370605,40.7999992370605,40,40.7999992370605,243750,"2011-04-21","EKAD"
40.7999992370605,40.7999992370605,39.2000007629395,40.7999992370605,621875,"2011-04-25","EKAD"
44,44,40.7999992370605,44,7187500,"2011-04-26","EKAD"
44,44,42.4000015258789,44,1237500,"2011-04-27","EKAD"
44,44.7999992370605,43.2000007629395,44,7696875,"2011-04-28","EKAD"
43.2000007629395,44,42.4000015258789,43.2000007629395,1578125,"2011-04-29","EKAD"
44,44,42.4000015258789,44,3065625,"2011-05-02","EKAD"
44,44,42.4000015258789,44,2046875,"2011-05-03","EKAD"
54.4000015258789,54.4000015258789,44,54.4000015258789,72281250,"2011-05-04","EKAD"
55.2000007629395,60.7999992370605,53.5999984741211,55.2000007629395,87265625,"2011-05-05","EKAD"
53.5999984741211,56,52.7999992370605,53.5999984741211,19781250,"2011-05-06","EKAD"
52.7999992370605,55.2000007629395,52,52.7999992370605,4371875,"2011-05-09","EKAD"
54.4000015258789,54.4000015258789,52.7999992370605,54.4000015258789,5034375,"2011-05-10","EKAD"
57.5999984741211,57.5999984741211,55.2000007629395,57.5999984741211,33634375,"2011-05-11","EKAD"
58.4000015258789,60,56.7999992370605,58.4000015258789,33809375,"2011-05-12","EKAD"
57.5999984741211,59.2000007629395,57.5999984741211,57.5999984741211,9171875,"2011-05-13","EKAD"
56,57.5999984741211,54.4000015258789,56,18450000,"2011-05-16","EKAD"
55.2000007629395,56,54.4000015258789,55.2000007629395,2743750,"2011-05-18","EKAD"
54.4000015258789,55.2000007629395,53.5999984741211,54.4000015258789,9703125,"2011-05-19","EKAD"
54.4000015258789,55.2000007629395,53.5999984741211,54.4000015258789,7890625,"2011-05-20","EKAD"
53.5999984741211,54.4000015258789,52.7999992370605,53.5999984741211,14246875,"2011-05-23","EKAD"
56,59.2000007629395,52,56,44262500,"2011-05-24","EKAD"
56.7999992370605,58.4000015258789,55.2000007629395,56.7999992370605,27190625,"2011-05-25","EKAD"
56.7999992370605,58.4000015258789,55.2000007629395,56.7999992370605,17290625,"2011-05-26","EKAD"
62.4000015258789,62.4000015258789,55.2000007629395,62.4000015258789,97984375,"2011-05-27","EKAD"
63.2000007629395,64.8000030517578,62.4000015258789,63.2000007629395,36565625,"2011-05-30","EKAD"
60,62.4000015258789,59.2000007629395,60,31271875,"2011-05-31","EKAD"
62.4000015258789,64,59.2000007629395,62.4000015258789,37640625,"2011-06-01","EKAD"
61.5999984741211,62.4000015258789,60,61.5999984741211,3915625,"2011-06-03","EKAD"
62.4000015258789,62.4000015258789,60,62.4000015258789,8728125,"2011-06-06","EKAD"
60.7999992370605,61.5999984741211,60,60.7999992370605,5581250,"2011-06-07","EKAD"
59.2000007629395,61.5999984741211,57.5999984741211,59.2000007629395,9590625,"2011-06-08","EKAD"
60.7999992370605,60.7999992370605,57.5999984741211,60.7999992370605,21265625,"2011-06-09","EKAD"
61.5999984741211,62.4000015258789,60,61.5999984741211,12075000,"2011-06-10","EKAD"
59.2000007629395,60.7999992370605,58.4000015258789,59.2000007629395,10778125,"2011-06-13","EKAD"
73.5999984741211,73.5999984741211,59.2000007629395,73.5999984741211,134840625,"2011-06-14","EKAD"
91.1999969482422,91.1999969482422,73.5999984741211,91.1999969482422,454581250,"2011-06-15","EKAD"
91.1999969482422,94.4000015258789,84.8000030517578,91.1999969482422,151143750,"2011-06-16","EKAD"
76.8000030517578,102.400001525879,76,76.8000030517578,618006250,"2011-06-17","EKAD"
88,92,74,88,237580000,"2011-06-20","EKAD"
85,94,83,85,150352500,"2011-06-21","EKAD"
84,89,83,84,50687500,"2011-06-22","EKAD"
104,104,83,104,234195000,"2011-06-23","EKAD"
130,130,106,130,240207500,"2011-06-24","EKAD"
126,136,120,126,189505000,"2011-06-27","EKAD"
132,142,122,132,270965000,"2011-06-28","EKAD"
134,142,130,134,178240000,"2011-06-30","EKAD"
130,136,128,130,77580000,"2011-07-01","EKAD"
130,130,130,130,0,"2011-07-04","EKAD"
112,120,106,112,80337500,"2011-07-05","EKAD"
106,112,104,106,22722500,"2011-07-06","EKAD"
106,114,99,106,131522500,"2011-07-07","EKAD"
106,110,106,106,45202500,"2011-07-08","EKAD"
110,116,106,110,128172500,"2011-07-11","EKAD"
108,112,106,108,38415000,"2011-07-12","EKAD"
108,112,106,108,32292500,"2011-07-13","EKAD"
114,116,106,114,170295000,"2011-07-14","EKAD"
114,118,112,114,64902500,"2011-07-15","EKAD"
118,124,114,118,170277500,"2011-07-18","EKAD"
120,122,118,120,50530000,"2011-07-19","EKAD"
118,122,114,118,45390000,"2011-07-20","EKAD"
112,118,112,112,20715000,"2011-07-21","EKAD"
112,114,108,112,26717500,"2011-07-22","EKAD"
110,112,108,110,15110000,"2011-07-25","EKAD"
110,116,108,110,47405000,"2011-07-26","EKAD"
104,112,100,104,34152500,"2011-07-27","EKAD"
104,106,102,104,26122500,"2011-07-28","EKAD"
97,104,96,97,31982500,"2011-07-29","EKAD"
100,106,91,100,119405000,"2011-08-01","EKAD"
98,104,96,98,34915000,"2011-08-02","EKAD"
97,98,94,97,17825000,"2011-08-03","EKAD"
98,104,97,98,42937500,"2011-08-04","EKAD"
81,97,75,81,53982500,"2011-08-05","EKAD"
77,80,69,77,38555000,"2011-08-08","EKAD"
69,77,60,69,25542500,"2011-08-09","EKAD"
77,81,74,77,48242500,"2011-08-10","EKAD"
78,80,74,78,22102500,"2011-08-11","EKAD"
76,81,74,76,31040000,"2011-08-12","EKAD"
83,83,77,83,42320000,"2011-08-15","EKAD"
83,89,81,83,63642500,"2011-08-16","EKAD"
83,85,82,83,16967500,"2011-08-18","EKAD"
77,81,76,77,19967500,"2011-08-19","EKAD"
74,78,73,74,12102500,"2011-08-22","EKAD"
75,78,74,75,13105000,"2011-08-23","EKAD"
73,77,73,73,9945000,"2011-08-24","EKAD"
74,76,73,74,8925000,"2011-08-25","EKAD"
72,74,72,72,7012500,"2011-08-26","EKAD"
71,73,71,71,1527500,"2011-09-05","EKAD"
71,72,69,71,6985000,"2011-09-06","EKAD"
75,76,71,75,24697500,"2011-09-07","EKAD"
75,76,74,75,8590000,"2011-09-08","EKAD"
74,75,74,74,1505000,"2011-09-09","EKAD"
70,73,70,70,8302500,"2011-09-12","EKAD"
70,72,70,70,3622500,"2011-09-13","EKAD"
68,71,66,68,10712500,"2011-09-14","EKAD"
65,68,65,65,5825000,"2011-09-15","EKAD"
65,67,64,65,3872500,"2011-09-16","EKAD"
62,65,61,62,4547500,"2011-09-19","EKAD"
61,61,57,61,11070000,"2011-09-20","EKAD"
59,61,58,59,6280000,"2011-09-21","EKAD"
47,57,47,47,26655000,"2011-09-22","EKAD"
48,50,45,48,12057500,"2011-09-23","EKAD"
42,50,40,42,9780000,"2011-09-26","EKAD"
51,52,44,51,39152500,"2011-09-27","EKAD"
48,53,48,48,17555000,"2011-09-28","EKAD"
48,50,46,48,20082500,"2011-09-29","EKAD"
47,49,45,47,10102500,"2011-09-30","EKAD"
43,46,43,43,16990000,"2011-10-03","EKAD"
44,44,41,44,12155000,"2011-10-04","EKAD"
44,45,43,44,6345000,"2011-10-05","EKAD"
46,48,45,46,16360000,"2011-10-06","EKAD"
45,49,45,45,15002500,"2011-10-07","EKAD"
46,46,44,46,870000,"2011-10-10","EKAD"
47,49,46,47,12100000,"2011-10-11","EKAD"
49,49,46,49,7820000,"2011-10-12","EKAD"
54,59,49,54,95065000,"2011-10-13","EKAD"
58,61,54,58,53060000,"2011-10-14","EKAD"
63,64,59,63,45295000,"2011-10-17","EKAD"
55,62,54,55,40687500,"2011-10-18","EKAD"
57,59,56,57,23755000,"2011-10-19","EKAD"
54,57,54,54,10992500,"2011-10-20","EKAD"
54,55,53,54,7875000,"2011-10-21","EKAD"
56,57,55,56,11337500,"2011-10-24","EKAD"
55,57,55,55,5500000,"2011-10-25","EKAD"
59,61,53,59,41422500,"2011-10-26","EKAD"
62,63,60,62,35185000,"2011-10-27","EKAD"
60,64,59,60,14295000,"2011-10-28","EKAD"
58,61,57,58,7115000,"2011-10-31","EKAD"
53,57,53,53,18567500,"2011-11-01","EKAD"
57,57,51,57,16385000,"2011-11-02","EKAD"
55,56,54,55,8300000,"2011-11-03","EKAD"
57,58,56,57,10665000,"2011-11-04","EKAD"
57,59,56,57,9742500,"2011-11-07","EKAD"
57,58,56,57,1572500,"2011-11-08","EKAD"
58,61,57,58,20772500,"2011-11-09","EKAD"
56,56,54,56,11672500,"2011-11-10","EKAD"
56,57,55,56,3595000,"2011-11-11","EKAD"
56,58,54,56,6902500,"2011-11-14","EKAD"
54,56,54,54,2155000,"2011-11-15","EKAD"
55,55,53,55,3885000,"2011-11-16","EKAD"
54,55,53,54,4185000,"2011-11-17","EKAD"
54,55,53,54,3390000,"2011-11-18","EKAD"
50,53,50,50,9740000,"2011-11-21","EKAD"
51,52,49,51,9750000,"2011-11-22","EKAD"
51,51,49,51,2517500,"2011-11-23","EKAD"
51,52,50,51,1305000,"2011-11-24","EKAD"
50,50,49,50,3570000,"2011-11-25","EKAD"
51,51,49,51,2827500,"2011-11-28","EKAD"
50,52,49,50,5112500,"2011-11-29","EKAD"
48,50,48,48,5065000,"2011-11-30","EKAD"
48,48,48,48,0,"2011-12-01","EKAD"
51,51,49,51,1667500,"2011-12-02","EKAD"
50,51,49,50,1442500,"2011-12-05","EKAD"
50,51,49,50,2397500,"2011-12-06","EKAD"
56,59,49,56,48655000,"2011-12-07","EKAD"
57,60,54,57,27312500,"2011-12-08","EKAD"
56,56,53,56,15987500,"2011-12-09","EKAD"
57,58,56,57,16942500,"2011-12-12","EKAD"
55,57,55,55,5602500,"2011-12-13","EKAD"
56,56,55,56,7557500,"2011-12-14","EKAD"
55,59,53,55,96977500,"2011-12-15","EKAD"
56,57,54,56,4935000,"2011-12-16","EKAD"
56,56,56,56,0,"2011-12-19","EKAD"
56,57,55,56,6247500,"2011-12-20","EKAD"
57,58,55,57,18070000,"2011-12-21","EKAD"
56,58,56,56,13092500,"2011-12-22","EKAD"
56,57,56,56,4660000,"2011-12-23","EKAD"
56,57,55,56,3225000,"2011-12-27","EKAD"
57,57,55,57,3552500,"2011-12-28","EKAD"
56,56,55,56,1787500,"2011-12-29","EKAD"
56,57,55,56,1315000,"2011-12-30","EKAD"
56,57,55,56,1102500,"2012-01-02","EKAD"
59,63,56,59,156300000,"2012-01-03","EKAD"
58,60,57,58,9465000,"2012-01-04","EKAD"
57,59,57,57,10845000,"2012-01-05","EKAD"
57,59,56,57,7355000,"2012-01-06","EKAD"
57,58,50,57,7057500,"2012-01-09","EKAD"
56,57,56,56,2995000,"2012-01-10","EKAD"
56,57,56,56,4747500,"2012-01-11","EKAD"
57,59,56,57,11647500,"2012-01-12","EKAD"
59,59,58,59,15,"2012-01-13","EKAD"
64,64,58,64,93632500,"2012-01-16","EKAD"
67,71,65,67,131070000,"2012-01-17","EKAD"
64,68,63,64,24945000,"2012-01-18","EKAD"
65,66,64,65,15712500,"2012-01-19","EKAD"
66,69,65,66,27292500,"2012-01-20","EKAD"
65,68,64,65,9052500,"2012-01-24","EKAD"
66,67,64,66,15002500,"2012-01-25","EKAD"
65,68,65,65,37950000,"2012-01-26","EKAD"
66,67,65,66,3427500,"2012-01-27","EKAD"
64,66,64,64,5825000,"2012-01-30","EKAD"
63,65,63,63,8102500,"2012-01-31","EKAD"
64,65,62,64,5397500,"2012-02-01","EKAD"
66,66,64,66,10482500,"2012-02-02","EKAD"
67,69,66,67,32192500,"2012-02-03","EKAD"
67,68,66,67,11722500,"2012-02-06","EKAD"
67,67,65,67,17197500,"2012-02-07","EKAD"
68,69,66,68,14742500,"2012-02-08","EKAD"
69,72,68,69,163635000,"2012-02-09","EKAD"
68,70,66,68,18850000,"2012-02-10","EKAD"
67,69,67,67,5595000,"2012-02-13","EKAD"
66,68,66,66,6497500,"2012-02-14","EKAD"
66,66,64,66,10722500,"2012-02-15","EKAD"
65,66,64,65,2907500,"2012-02-16","EKAD"
67,67,64,67,9095000,"2012-02-17","EKAD"
65,67,65,65,5050000,"2012-02-20","EKAD"
66,67,65,66,3435000,"2012-02-21","EKAD"
66,67,65,66,18625000,"2012-02-22","EKAD"
68,69,65,68,42887500,"2012-02-23","EKAD"
67,69,66,67,15992500,"2012-02-24","EKAD"
65,66,65,65,5487500,"2012-02-27","EKAD"
66,66,65,66,3150000,"2012-02-28","EKAD"
66,66,65,66,3225000,"2012-02-29","EKAD"
66,66,65,66,5582500,"2012-03-01","EKAD"
65,66,64,65,11925000,"2012-03-02","EKAD"
65,65,64,65,4135000,"2012-03-05","EKAD"
65,65,64,65,5047500,"2012-03-06","EKAD"
64,65,63,64,8792500,"2012-03-07","EKAD"
65,66,64,65,10147500,"2012-03-08","EKAD"
64,69,63,69,5,"2012-03-09","EKAD"
67,71,66,67,165322500,"2012-03-12","EKAD"
66,69,65,66,72152500,"2012-03-13","EKAD"
66,67,65,66,5855000,"2012-03-14","EKAD"
66,67,65,66,6297500,"2012-03-15","EKAD"
65,66,65,65,5037500,"2012-03-16","EKAD"
64,66,64,64,5077500,"2012-03-19","EKAD"
65,65,64,65,5950000,"2012-03-20","EKAD"
64,66,64,64,3542500,"2012-03-21","EKAD"
66,66,65,66,6407500,"2012-03-22","EKAD"
65,68,65,65,22420000,"2012-03-26","EKAD"
68,69,66,68,30620000,"2012-03-27","EKAD"
76,82,66,76,350717500,"2012-03-28","EKAD"
74,77,73,74,42425000,"2012-03-29","EKAD"
72,75,71,72,22932500,"2012-03-30","EKAD"
71,73,70,71,8970000,"2012-04-02","EKAD"
71,71,71,71,0,"2012-04-03","EKAD"
69,72,68,69,13477500,"2012-04-04","EKAD"
70,72,68,70,34272500,"2012-04-05","EKAD"
70,72,69,70,6705000,"2012-04-09","EKAD"
72,75,70,72,34040000,"2012-04-10","EKAD"
71,72,70,71,10797500,"2012-04-11","EKAD"
85,86,71,85,295120000,"2012-04-12","EKAD"
82,88,80,82,115140000,"2012-04-13","EKAD"
88,92,81,88,87902500,"2012-04-16","EKAD"
87,93,86,87,116890000,"2012-04-17","EKAD"
90,91,86,90,40542500,"2012-04-18","EKAD"
88,94,88,88,80560000,"2012-04-19","EKAD"
90,92,87,90,61357500,"2012-04-20","EKAD"
96,98,88,96,175247500,"2012-04-23","EKAD"
88,104,87,88,324717500,"2012-04-24","EKAD"
91,92,87,91,26857500,"2012-04-25","EKAD"
89,92,89,89,22475000,"2012-04-26","EKAD"
89,90,88,89,15232500,"2012-04-27","EKAD"
92,92,87,92,19065000,"2012-04-30","EKAD"
92,94,91,92,56767500,"2012-05-01","EKAD"
89,92,88,89,15335000,"2012-05-02","EKAD"
89,91,88,89,3600000,"2012-05-03","EKAD"
89,90,87,89,4375000,"2012-05-04","EKAD"
83,88,82,83,15560000,"2012-05-07","EKAD"
82,84,82,82,5840000,"2012-05-08","EKAD"
78,82,78,78,8055000,"2012-05-09","EKAD"
77,79,76,77,10492500,"2012-05-10","EKAD"
75,79,75,75,10810000,"2012-05-11","EKAD"
70,76,69,70,19987500,"2012-05-14","EKAD"
68,70,66,68,15962500,"2012-05-15","EKAD"
66,67,63,66,7032500,"2012-05-16","EKAD"
66,66,63,66,15352500,"2012-05-21","EKAD"
70,70,66,70,31545000,"2012-05-22","EKAD"
68,69,67,68,6257500,"2012-05-23","EKAD"
69,69,67,69,5695000,"2012-05-24","EKAD"
68,72,67,68,15435000,"2012-05-25","EKAD"
68,69,65,68,5982500,"2012-05-28","EKAD"
67,68,66,67,4757500,"2012-05-29","EKAD"
67,68,65,67,4362500,"2012-05-30","EKAD"
64,66,63,64,5812500,"2012-05-31","EKAD"
61,64,60,61,11100000,"2012-06-01","EKAD"
55,60,55,55,7865000,"2012-06-04","EKAD"
56,58,56,56,3160000,"2012-06-05","EKAD"
61,61,57,61,17255000,"2012-06-06","EKAD"
60,63,59,60,7852500,"2012-06-07","EKAD"
60,61,59,60,1165000,"2012-06-08","EKAD"
63,63,61,63,6362500,"2012-06-11","EKAD"
62,63,61,62,3620000,"2012-06-12","EKAD"
63,64,62,63,7e+06,"2012-06-13","EKAD"
61,63,60,61,7120000,"2012-06-14","EKAD"
59,62,59,59,5465000,"2012-06-15","EKAD"
61,62,60,61,4222500,"2012-06-18","EKAD"
61,62,60,61,3712500,"2012-06-19","EKAD"
63,63,60,63,9550000,"2012-06-20","EKAD"
62,64,61,62,5180000,"2012-06-21","EKAD"
62,62,60,62,2837500,"2012-06-22","EKAD"
62,62,60,61,1272500,"2012-06-25","EKAD"
61,61,61,61,2610000,"2012-06-26","EKAD"
61,62,61,62,4420000,"2012-06-27","EKAD"
62,62,61,62,2120000,"2012-06-28","EKAD"
62,62,61,62,102500,"2012-06-29","EKAD"
63,63,62,63,2942500,"2012-07-02","EKAD"
66,67,63,66,14757500,"2012-07-03","EKAD"
65,67,65,65,2660000,"2012-07-04","EKAD"
66,66,65,66,4482500,"2012-07-05","EKAD"
66,67,65,66,2612500,"2012-07-06","EKAD"
65,66,64,65,2460000,"2012-07-09","EKAD"
67,67,65,67,5790000,"2012-07-10","EKAD"
65,69,65,65,6202500,"2012-07-11","EKAD"
64,67,63,64,7602500,"2012-07-12","EKAD"
65,65,63,65,2352500,"2012-07-13","EKAD"
64,66,64,64,4730000,"2012-07-16","EKAD"
67,67,64,67,7575000,"2012-07-17","EKAD"
68,71,67,68,18897500,"2012-07-18","EKAD"
66,69,66,66,5960000,"2012-07-19","EKAD"
65,68,65,65,5077500,"2012-07-20","EKAD"
62,65,62,62,8622500,"2012-07-23","EKAD"
64,65,62,64,6060000,"2012-07-24","EKAD"
63,64,63,63,2865000,"2012-07-25","EKAD"
65,65,63,65,14445000,"2012-07-26","EKAD"
65,66,64,65,8102500,"2012-07-27","EKAD"
64,65,63,64,4762500,"2012-07-30","EKAD"
70,71,65,70,37412500,"2012-07-31","EKAD"
68,70,68,68,7260000,"2012-08-01","EKAD"
74,77,68,74,64925000,"2012-08-02","EKAD"
74,74,71,74,14867500,"2012-08-03","EKAD"
75,76,72,75,23030000,"2012-08-06","EKAD"
74,76,72,74,23872500,"2012-08-07","EKAD"
72,74,71,72,4012500,"2012-08-08","EKAD"
73,73,70,73,5350000,"2012-08-09","EKAD"
72,73,71,72,1457500,"2012-08-10","EKAD"
71,72,70,71,4045000,"2012-08-13","EKAD"
72,72,70,72,6492500,"2012-08-14","EKAD"
73,73,71,73,11217500,"2012-08-15","EKAD"
73,73,71,73,5110000,"2012-08-16","EKAD"
71,72,71,71,1375000,"2012-08-23","EKAD"
73,73,70,73,4882500,"2012-08-24","EKAD"
73,74,71,73,692500,"2012-08-27","EKAD"
73,74,72,73,9627500,"2012-08-28","EKAD"
70,74,69,70,13232500,"2012-08-29","EKAD"
68,70,67,68,7530000,"2012-08-30","EKAD"
70,70,67,70,3375000,"2012-08-31","EKAD"
70,70,69,70,1615000,"2012-09-03","EKAD"
71,72,69,71,18685000,"2012-09-04","EKAD"
69,70,69,69,10110000,"2012-09-05","EKAD"
70,70,69,70,7972500,"2012-09-06","EKAD"
70,72,69,70,3447500,"2012-09-07","EKAD"
71,72,69,71,9925000,"2012-09-10","EKAD"
71,71,70,71,415000,"2012-09-11","EKAD"
79,79,71,79,48087500,"2012-09-12","EKAD"
77,80,76,77,24957500,"2012-09-13","EKAD"
77,79,76,77,8637500,"2012-09-14","EKAD"
76,77,74,76,7090000,"2012-09-17","EKAD"
77,78,74,77,30715000,"2012-09-18","EKAD"
79,82,76,79,43927500,"2012-09-19","EKAD"
79,80,77,79,4380000,"2012-09-20","EKAD"
82,83,77,82,45917500,"2012-09-21","EKAD"
81,83,80,81,11507500,"2012-09-24","EKAD"
80,81,78,80,7640000,"2012-09-25","EKAD"
78,79,76,78,7975000,"2012-09-26","EKAD"
79,79,76,79,13012500,"2012-09-27","EKAD"
79,80,76,79,18405000,"2012-09-28","EKAD"
78,78,76,78,2742500,"2012-10-01","EKAD"
81,81,77,81,12960000,"2012-10-02","EKAD"
85,86,79,85,46967500,"2012-10-03","EKAD"
85,86,83,85,15902500,"2012-10-04","EKAD"
85,87,84,85,16612500,"2012-10-05","EKAD"
83,85,83,83,11062500,"2012-10-08","EKAD"
83,84,82,83,2925000,"2012-10-09","EKAD"
83,84,82,83,21982500,"2012-10-10","EKAD"
87,88,83,87,93990000,"2012-10-11","EKAD"
86,87,85,86,11237500,"2012-10-12","EKAD"
85,86,84,85,2365000,"2012-10-15","EKAD"
88,91,85,88,28910000,"2012-10-16","EKAD"
87,88,85,87,5310000,"2012-10-17","EKAD"
87,88,86,87,2497500,"2012-10-18","EKAD"
89,89,86,89,20010000,"2012-10-19","EKAD"
95,95,88,95,129547500,"2012-10-22","EKAD"
98,99,94,98,92952500,"2012-10-23","EKAD"
98,100,96,98,42817500,"2012-10-24","EKAD"
100,100,97,100,81992500,"2012-10-25","EKAD"
98,100,97,98,4550000,"2012-10-29","EKAD"
97,98,96,97,8742500,"2012-10-30","EKAD"
104,106,95,104,90475000,"2012-10-31","EKAD"
106,106,100,106,66932500,"2012-11-01","EKAD"
104,106,102,104,3675000,"2012-11-02","EKAD"
104,104,98,104,25272500,"2012-11-05","EKAD"
106,110,102,106,58622500,"2012-11-06","EKAD"
108,110,104,108,99117500,"2012-11-07","EKAD"
106,106,102,106,6605000,"2012-11-08","EKAD"
104,108,102,104,46747500,"2012-11-09","EKAD"
104,106,100,104,21632500,"2012-11-12","EKAD"
102,104,99,102,24955000,"2012-11-13","EKAD"
100,102,99,100,12587500,"2012-11-14","EKAD"
95,100,92,95,21682500,"2012-11-19","EKAD"
97,97,91,97,24797500,"2012-11-20","EKAD"
99,99,95,99,13717500,"2012-11-21","EKAD"
102,104,98,102,67240000,"2012-11-22","EKAD"
99,102,98,99,6445000,"2012-11-23","EKAD"
102,110,98,102,151812500,"2012-11-26","EKAD"
104,104,100,104,23460000,"2012-11-27","EKAD"
106,106,100,106,18402500,"2012-11-28","EKAD"
106,108,104,106,40652500,"2012-11-29","EKAD"
104,106,100,104,3372500,"2012-11-30","EKAD"
102,102,99,102,3705000,"2012-12-03","EKAD"
99,100,97,99,6985000,"2012-12-04","EKAD"
99,100,96,99,7045000,"2012-12-05","EKAD"
96,100,93,96,32045000,"2012-12-06","EKAD"
90,94,89,90,117645000,"2012-12-07","EKAD"
88,91,85,88,55420000,"2012-12-10","EKAD"
82,89,81,82,32325000,"2012-12-11","EKAD"
83,83,79,83,90745000,"2012-12-12","EKAD"
84,87,82,84,44722500,"2012-12-13","EKAD"
84,86,83,84,17625000,"2012-12-14","EKAD"
85,88,83,85,73552500,"2012-12-17","EKAD"
83,86,82,83,14510000,"2012-12-18","EKAD"
76,83,74,76,48305000,"2012-12-19","EKAD"
71,76,70,71,56185000,"2012-12-20","EKAD"
71,73,71,71,9847500,"2012-12-21","EKAD"
72,72,70,72,15,"2012-12-26","EKAD"
71,72,69,71,9082500,"2012-12-27","EKAD"
70,71,69,70,15,"2012-12-28","EKAD"
71,74,71,71,19985000,"2013-01-02","EKAD"
75,75,71,75,29817500,"2013-01-03","EKAD"
75,76,74,75,0,"2013-01-04","EKAD"
75,76,74,75,8415000,"2013-01-07","EKAD"
75,75,74,75,8942500,"2013-01-08","EKAD"
74,75,73,74,6630000,"2013-01-09","EKAD"
73,74,72,73,6120000,"2013-01-10","EKAD"
73,75,73,73,12422500,"2013-01-11","EKAD"
73,75,73,73,5262500,"2013-01-14","EKAD"
73,74,72,73,10485000,"2013-01-15","EKAD"
81,82,73,81,68320000,"2013-01-16","EKAD"
79,82,77,79,21135000,"2013-01-17","EKAD"
78,80,78,78,4480000,"2013-01-18","EKAD"
80,81,78,80,11532500,"2013-01-21","EKAD"
80,80,80,80,0,"2013-01-22","EKAD"
79,81,79,79,10257500,"2013-01-23","EKAD"
83,85,80,83,32187500,"2013-01-25","EKAD"
82,85,82,82,9727500,"2013-01-28","EKAD"
83,83,82,83,2930000,"2013-01-29","EKAD"
81,86,81,81,4717500,"2013-01-30","EKAD"
80,84,80,80,7202500,"2013-01-31","EKAD"
81,82,80,81,3517500,"2013-02-01","EKAD"
80,81,80,80,2297500,"2013-02-04","EKAD"
78,82,78,78,16470000,"2013-02-05","EKAD"
81,81,78,81,2837500,"2013-02-06","EKAD"
80,82,80,80,2095000,"2013-02-07","EKAD"
80,81,80,80,2567500,"2013-02-08","EKAD"
80,82,79,80,4415000,"2013-02-11","EKAD"
80,81,80,80,817500,"2013-02-12","EKAD"
80,81,80,80,2025000,"2013-02-13","EKAD"
80,81,79,80,3977500,"2013-02-14","EKAD"
81,81,79,81,9247500,"2013-02-15","EKAD"
82,84,81,82,25187500,"2013-02-18","EKAD"
81,84,80,81,10375000,"2013-02-19","EKAD"
80,81,79,80,6790000,"2013-02-20","EKAD"
79,81,79,79,3842500,"2013-02-21","EKAD"
79,80,78,79,0,"2013-02-22","EKAD"
81,81,79,81,1405000,"2013-02-25","EKAD"
80,81,79,80,4080000,"2013-02-26","EKAD"
81,83,79,81,9225000,"2013-02-27","EKAD"
82,83,81,82,5695000,"2013-02-28","EKAD"
81,82,81,81,1942500,"2013-03-01","EKAD"
81,81,81,81,0,"2013-03-04","EKAD"
82,83,81,82,5995000,"2013-03-05","EKAD"
86,87,82,86,21700000,"2013-03-06","EKAD"
85,88,85,85,8945000,"2013-03-07","EKAD"
85,86,84,85,15850000,"2013-03-08","EKAD"
89,89,85,89,18117500,"2013-03-11","EKAD"
91,93,89,91,26730000,"2013-03-13","EKAD"
90,92,86,90,17405000,"2013-03-14","EKAD"
89,92,89,89,5855000,"2013-03-15","EKAD"
86,89,86,86,6282500,"2013-03-18","EKAD"
86,88,86,86,6240000,"2013-03-19","EKAD"
88,88,85,88,21822500,"2013-03-20","EKAD"
90,93,89,90,17512500,"2013-03-21","EKAD"
88,91,87,88,9307500,"2013-03-22","EKAD"
88,89,88,88,1957500,"2013-03-25","EKAD"
90,92,88,90,5907500,"2013-03-26","EKAD"
93,97,90,93,43775000,"2013-03-27","EKAD"
92,93,91,92,7402500,"2013-03-28","EKAD"
93,96,91,93,18760000,"2013-04-01","EKAD"
92,94,92,92,6080000,"2013-04-02","EKAD"
91,93,90,91,15,"2013-04-03","EKAD"
88,91,87,88,10760000,"2013-04-04","EKAD"
88,89,88,88,3327500,"2013-04-05","EKAD"
86,88,85,86,6882500,"2013-04-08","EKAD"
85,87,84,85,9265000,"2013-04-09","EKAD"
85,86,84,85,6977500,"2013-04-10","EKAD"
88,89,85,88,8690000,"2013-04-11","EKAD"
87,89,87,87,2872500,"2013-04-12","EKAD"
85,87,85,85,5387500,"2013-04-15","EKAD"
84,85,82,84,2467500,"2013-04-16","EKAD"
87,87,84,87,4860000,"2013-04-17","EKAD"
88,89,86,88,3667500,"2013-04-18","EKAD"
85,88,85,85,1915000,"2013-04-19","EKAD"
85,87,85,85,2770000,"2013-04-22","EKAD"
85,85,85,85,0,"2013-04-23","EKAD"
85,86,85,86,2730000,"2013-04-24","EKAD"
85,88,85,87,10177500,"2013-04-25","EKAD"
87,87,85,85,3320000,"2013-04-26","EKAD"
85,86,85,85,2900000,"2013-04-29","EKAD"
85,86,84,86,5237500,"2013-04-30","EKAD"
86,86,80,84,9942500,"2013-05-01","EKAD"
84,86,83,85,2512500,"2013-05-02","EKAD"
84,86,81,83,5725000,"2013-05-03","EKAD"
82,84,81,82,3352500,"2013-05-06","EKAD"
82,84,82,82,3060000,"2013-05-07","EKAD"
81,87,81,85,13672500,"2013-05-08","EKAD"
84,86,84,86,2752500,"2013-05-10","EKAD"
86,87,83,84,2465000,"2013-05-13","EKAD"
84,85,83,84,6132500,"2013-05-14","EKAD"
83,86,83,85,6345000,"2013-05-15","EKAD"
85,86,84,85,4637500,"2013-05-16","EKAD"
85,85,84,85,2632500,"2013-05-17","EKAD"
85,86,85,86,4465000,"2013-05-20","EKAD"
86,86,85,86,1422500,"2013-05-21","EKAD"
86,92,86,87,48857500,"2013-05-22","EKAD"
87,89,81,84,13612500,"2013-05-23","EKAD"
84,86,84,85,2232500,"2013-05-24","EKAD"
85,85,84,84,3125000,"2013-05-27","EKAD"
84,86,84,85,7670000,"2013-05-28","EKAD"
85,87,85,87,9405000,"2013-05-29","EKAD"
86,86,83,83,16780000,"2013-05-30","EKAD"
83,85,83,84,2625000,"2013-05-31","EKAD"
83,85,82,84,2677500,"2013-06-03","EKAD"
84,85,83,85,6922500,"2013-06-04","EKAD"
84,85,83,85,2060000,"2013-06-05","EKAD"
85,85,83,84,3552500,"2013-06-07","EKAD"
84,84,81,84,7175000,"2013-06-10","EKAD"
84,84,78,79,15,"2013-06-11","EKAD"
79,80,78,80,2267500,"2013-06-12","EKAD"
78,80,78,79,1140000,"2013-06-13","EKAD"
80,81,80,80,2332500,"2013-06-14","EKAD"
80,81,80,80,377500,"2013-06-17","EKAD"
81,82,80,82,3672500,"2013-06-18","EKAD"
82,82,80,82,1630000,"2013-06-19","EKAD"
81,81,77,81,1480000,"2013-06-20","EKAD"
80,80,78,79,1285000,"2013-06-21","EKAD"
79,79,76,76,5080000,"2013-06-24","EKAD"
77,77,74,76,2610000,"2013-06-25","EKAD"
75,78,75,78,1145000,"2013-06-26","EKAD"
78,79,76,77,3357500,"2013-06-27","EKAD"
77,79,76,79,5522500,"2013-06-28","EKAD"
78,78,77,78,3820000,"2013-07-01","EKAD"
79,80,78,79,2415000,"2013-07-02","EKAD"
78,78,77,77,6975000,"2013-07-03","EKAD"
78,78,77,78,847500,"2013-07-04","EKAD"
79,79,78,78,7205000,"2013-07-05","EKAD"
78,78,76,77,1540000,"2013-07-08","EKAD"
77,78,76,78,2622500,"2013-07-09","EKAD"
78,78,77,78,2730000,"2013-07-10","EKAD"
79,80,79,79,1395000,"2013-07-11","EKAD"
80,80,78,79,615000,"2013-07-12","EKAD"
78,79,78,78,382500,"2013-07-15","EKAD"
79,79,77,77,6335000,"2013-07-16","EKAD"
78,80,78,79,997500,"2013-07-17","EKAD"
80,80,78,79,495000,"2013-07-18","EKAD"
80,80,78,79,62500,"2013-07-19","EKAD"
79,80,78,80,1970000,"2013-07-22","EKAD"
80,80,79,79,2077500,"2013-07-23","EKAD"
80,80,78,78,477500,"2013-07-24","EKAD"
79,79,76,78,2212500,"2013-07-25","EKAD"
77,79,77,78,1337500,"2013-07-26","EKAD"
77,78,76,78,2677500,"2013-07-29","EKAD"
78,78,77,77,2352500,"2013-07-30","EKAD"
77,77,76,76,1127500,"2013-07-31","EKAD"
77,78,76,77,1095000,"2013-08-01","EKAD"
77,78,77,78,355000,"2013-08-02","EKAD"
78,78,76,77,285000,"2013-08-12","EKAD"
77,78,77,78,910000,"2013-08-13","EKAD"
78,78,77,78,425000,"2013-08-14","EKAD"
77,78,77,78,317500,"2013-08-15","EKAD"
76,78,76,78,77500,"2013-08-16","EKAD"
76,77,75,76,2390000,"2013-08-19","EKAD"
74,76,72,74,7210000,"2013-08-20","EKAD"
74,75,72,75,4375000,"2013-08-21","EKAD"
72,75,72,75,577500,"2013-08-22","EKAD"
74,75,73,74,597500,"2013-08-23","EKAD"
74,74,73,73,895000,"2013-08-26","EKAD"
73,73,67,67,3057500,"2013-08-27","EKAD"
66,68,65,68,2102500,"2013-08-28","EKAD"
69,70,68,70,860000,"2013-08-29","EKAD"
71,72,69,72,1722500,"2013-08-30","EKAD"
71,72,69,72,2360000,"2013-09-02","EKAD"
72,73,71,73,1597500,"2013-09-03","EKAD"
72,72,71,72,362500,"2013-09-04","EKAD"
72,72,68,69,6125000,"2013-09-05","EKAD"
69,70,67,69,4610000,"2013-09-06","EKAD"
69,70,68,70,1792500,"2013-09-09","EKAD"
70,70,70,70,485000,"2013-09-10","EKAD"
70,71,70,71,205000,"2013-09-11","EKAD"
69,72,69,72,612500,"2013-09-12","EKAD"
71,72,71,72,75000,"2013-09-13","EKAD"
73,75,72,73,220000,"2013-09-16","EKAD"
73,75,73,74,505000,"2013-09-17","EKAD"
75,75,73,74,330000,"2013-09-18","EKAD"
74,77,74,75,897500,"2013-09-19","EKAD"
75,75,74,74,72500,"2013-09-20","EKAD"
73,74,73,74,167500,"2013-09-23","EKAD"
75,75,73,73,275000,"2013-09-24","EKAD"
73,73,71,72,517500,"2013-09-25","EKAD"
72,73,71,72,185000,"2013-09-26","EKAD"
72,73,70,70,187500,"2013-09-27","EKAD"
72,74,72,73,60000,"2013-09-30","EKAD"
72,74,72,73,735000,"2013-10-01","EKAD"
75,75,72,74,290000,"2013-10-02","EKAD"
72,75,72,74,112500,"2013-10-03","EKAD"
73,74,72,74,150000,"2013-10-04","EKAD"
72,74,72,74,367500,"2013-10-07","EKAD"
72,75,72,75,2507500,"2013-10-08","EKAD"
74,76,74,76,1552500,"2013-10-09","EKAD"
76,76,75,76,1045000,"2013-10-10","EKAD"
77,78,77,77,2275000,"2013-10-11","EKAD"
77,78,76,78,885000,"2013-10-16","EKAD"
78,79,78,78,470000,"2013-10-17","EKAD"
77,78,77,77,1057500,"2013-10-18","EKAD"
77,78,77,78,432500,"2013-10-21","EKAD"
78,78,76,77,572500,"2013-10-22","EKAD"
77,80,77,79,3510000,"2013-10-23","EKAD"
80,80,79,79,435000,"2013-10-24","EKAD"
80,80,79,79,725000,"2013-10-25","EKAD"
79,81,79,79,1625000,"2013-10-28","EKAD"
80,80,77,79,1522500,"2013-10-29","EKAD"
80,80,78,79,347500,"2013-10-30","EKAD"
78,81,78,81,2880000,"2013-10-31","EKAD"
81,81,79,80,1370000,"2013-11-01","EKAD"
80,80,78,79,505000,"2013-11-04","EKAD"
80,81,78,80,3200000,"2013-11-06","EKAD"
81,81,80,81,4820000,"2013-11-07","EKAD"
80,80,79,80,352500,"2013-11-08","EKAD"
78,80,78,78,1805000,"2013-11-11","EKAD"
79,81,79,80,1277500,"2013-11-12","EKAD"
78,79,76,78,2712500,"2013-11-13","EKAD"
78,81,78,81,2227500,"2013-11-14","EKAD"
81,82,79,79,3325000,"2013-11-15","EKAD"
80,80,79,80,2640000,"2013-11-18","EKAD"
80,81,79,80,2567500,"2013-11-19","EKAD"
79,80,78,80,1302500,"2013-11-20","EKAD"
79,80,79,80,660000,"2013-11-21","EKAD"
78,79,77,79,2385000,"2013-11-22","EKAD"
78,78,76,78,2082500,"2013-11-25","EKAD"
79,79,77,79,1515000,"2013-11-26","EKAD"
78,80,78,78,1667500,"2013-11-27","EKAD"
77,79,77,79,562500,"2013-11-28","EKAD"
78,79,77,79,6e+05,"2013-11-29","EKAD"
79,80,79,80,642500,"2013-12-02","EKAD"
79,80,78,79,1320000,"2013-12-03","EKAD"
78,79,77,79,492500,"2013-12-04","EKAD"
78,78,77,78,910000,"2013-12-05","EKAD"
78,78,77,78,132500,"2013-12-06","EKAD"
78,79,77,78,822500,"2013-12-09","EKAD"
78,79,78,79,1477500,"2013-12-10","EKAD"
79,79,77,78,652500,"2013-12-11","EKAD"
77,78,77,78,480000,"2013-12-12","EKAD"
78,78,77,78,1237500,"2013-12-13","EKAD"
78,79,77,79,1287500,"2013-12-16","EKAD"
78,79,77,78,1e+06,"2013-12-17","EKAD"
78,79,78,79,912500,"2013-12-18","EKAD"
79,80,78,79,4147500,"2013-12-19","EKAD"
78,78,77,78,817500,"2013-12-20","EKAD"
77,78,77,78,1232500,"2013-12-23","EKAD"
77,78,77,77,642500,"2013-12-24","EKAD"
77,79,77,77,1177500,"2013-12-27","EKAD"
78,79,78,78,402500,"2013-12-30","EKAD"
78,80,78,79,580000,"2014-01-02","EKAD"
78,79,77,78,1310000,"2014-01-03","EKAD"
78,78.5999984741211,77,77.1999969482422,882000,"2014-01-06","EKAD"
77.1999969482422,78.4000015258789,77,77.8000030517578,507500,"2014-01-07","EKAD"
77.1999969482422,77.8000030517578,76.8000030517578,77.4000015258789,1980500,"2014-01-08","EKAD"
77.1999969482422,77.5999984741211,76.8000030517578,77.1999969482422,2129500,"2014-01-09","EKAD"
77.5999984741211,78.4000015258789,77.5999984741211,78.4000015258789,1045000,"2014-01-10","EKAD"
78.4000015258789,79.5999984741211,78,78.8000030517578,2099000,"2014-01-13","EKAD"
79.5999984741211,80.5999984741211,79,80.4000015258789,10488000,"2014-01-15","EKAD"
80.1999969482422,80.8000030517578,80,80.4000015258789,1585000,"2014-01-16","EKAD"
80,80.8000030517578,80,80,1076000,"2014-01-17","EKAD"
79.5999984741211,80.4000015258789,79.1999969482422,80.4000015258789,6705500,"2014-01-20","EKAD"
80.4000015258789,81.1999969482422,80.4000015258789,81,6191500,"2014-01-21","EKAD"
81,81.4000015258789,80.5999984741211,81.1999969482422,1179500,"2014-01-22","EKAD"
81.1999969482422,81.4000015258789,80.5999984741211,80.8000030517578,337000,"2014-01-23","EKAD"
80.5999984741211,81,79.1999969482422,80.5999984741211,2096000,"2014-01-24","EKAD"
80.4000015258789,80.4000015258789,79,79.8000030517578,793000,"2014-01-27","EKAD"
79.8000030517578,80.1999969482422,78,79.8000030517578,312500,"2014-01-28","EKAD"
79.8000030517578,80,78,80,643000,"2014-01-29","EKAD"
79.4000015258789,79.8000030517578,78.1999969482422,79.8000030517578,510000,"2014-01-30","EKAD"
79.8000030517578,81.5999984741211,79.8000030517578,81.5999984741211,1502500,"2014-02-03","EKAD"
80.8000030517578,80.8000030517578,80.1999969482422,80.8000030517578,1365000,"2014-02-04","EKAD"
80.8000030517578,82,80.8000030517578,81.5999984741211,4117000,"2014-02-05","EKAD"
82,82.4000015258789,81.5999984741211,82.4000015258789,2519500,"2014-02-06","EKAD"
82,83.1999969482422,82,82.8000030517578,2729500,"2014-02-07","EKAD"
83,83.4000015258789,82.1999969482422,82.8000030517578,388500,"2014-02-10","EKAD"
82.8000030517578,83,82.1999969482422,82.8000030517578,586000,"2014-02-11","EKAD"
83,83.1999969482422,82.1999969482422,82.5999984741211,1345500,"2014-02-12","EKAD"
83,83,82,82.8000030517578,2569500,"2014-02-13","EKAD"
82,83,82,83,901000,"2014-02-14","EKAD"
83,84,83,83.8000030517578,1968000,"2014-02-17","EKAD"
84.4000015258789,85,83,84,177500,"2014-02-18","EKAD"
84.1999969482422,84.5999984741211,84.1999969482422,84.4000015258789,4873500,"2014-02-19","EKAD"
84.4000015258789,84.5999984741211,84.4000015258789,84.5999984741211,518500,"2014-02-20","EKAD"
84.5999984741211,84.5999984741211,83.8000030517578,83.8000030517578,817500,"2014-02-21","EKAD"
83.8000030517578,84.8000030517578,83.8000030517578,84.4000015258789,394500,"2014-02-24","EKAD"
84.8000030517578,84.8000030517578,83,84.5999984741211,309500,"2014-02-25","EKAD"
83.8000030517578,84.4000015258789,83.5999984741211,84.1999969482422,855500,"2014-02-26","EKAD"
83.8000030517578,84.1999969482422,83.5999984741211,84,547500,"2014-02-27","EKAD"
83.8000030517578,83.8000030517578,83.4000015258789,83.4000015258789,410000,"2014-02-28","EKAD"
83.8000030517578,83.8000030517578,82,83.5999984741211,911500,"2014-03-03","EKAD"
82.1999969482422,83.8000030517578,82,83.5999984741211,1059500,"2014-03-04","EKAD"
83.5999984741211,84.8000030517578,83.5999984741211,84.4000015258789,1536000,"2014-03-05","EKAD"
84.8000030517578,84.8000030517578,83.1999969482422,84.4000015258789,815000,"2014-03-06","EKAD"
84.4000015258789,84.4000015258789,84.1999969482422,84.1999969482422,92500,"2014-03-07","EKAD"
84.1999969482422,84.5999984741211,83.4000015258789,83.4000015258789,558000,"2014-03-10","EKAD"
84,84.4000015258789,83.1999969482422,84.1999969482422,2463500,"2014-03-11","EKAD"
84.5999984741211,84.5999984741211,82.4000015258789,84.1999969482422,495500,"2014-03-12","EKAD"
84.1999969482422,84.4000015258789,83.8000030517578,83.8000030517578,56500,"2014-03-13","EKAD"
84,86,83.1999969482422,84,1229000,"2014-03-14","EKAD"
84,84,83.4000015258789,84,1167000,"2014-03-17","EKAD"
84,84.8000030517578,83.5999984741211,83.8000030517578,728000,"2014-03-18","EKAD"
82.5999984741211,84.8000030517578,82.5999984741211,84.5999984741211,1450000,"2014-03-19","EKAD"
84,84,83.1999969482422,84,194000,"2014-03-20","EKAD"
84.1999969482422,84.8000030517578,83,84.1999969482422,959500,"2014-03-21","EKAD"
84.1999969482422,86.5999984741211,84.1999969482422,86.4000015258789,2226500,"2014-03-24","EKAD"
86.5999984741211,88,85,86,1157500,"2014-03-25","EKAD"
86,86.5999984741211,85.4000015258789,86.5999984741211,499000,"2014-03-26","EKAD"
87,87.1999969482422,84.8000030517578,85,862500,"2014-03-27","EKAD"
84,85,83,84.8000030517578,2059000,"2014-03-28","EKAD"
84.5999984741211,86.4000015258789,84.5999984741211,85.8000030517578,2618000,"2014-04-01","EKAD"
85.8000030517578,85.8000030517578,84.1999969482422,85.5999984741211,1449000,"2014-04-02","EKAD"
85.1999969482422,85.4000015258789,83.4000015258789,84.8000030517578,1881000,"2014-04-03","EKAD"
84.5999984741211,84.5999984741211,83.4000015258789,84,2226000,"2014-04-04","EKAD"
84.4000015258789,86.4000015258789,84.4000015258789,85.4000015258789,6064000,"2014-04-07","EKAD"
86.5999984741211,87.4000015258789,85.4000015258789,86.4000015258789,2985500,"2014-04-08","EKAD"
86.4000015258789,86.4000015258789,86.4000015258789,86.4000015258789,0,"2014-04-09","EKAD"
86.4000015258789,87.5999984741211,82.5999984741211,85.4000015258789,11406500,"2014-04-10","EKAD"
84,85.4000015258789,84,85.4000015258789,2145000,"2014-04-11","EKAD"
84.1999969482422,86,84.1999969482422,84.8000030517578,995500,"2014-04-14","EKAD"
85,86,84.1999969482422,84.8000030517578,412000,"2014-04-15","EKAD"
84.8000030517578,86,84.1999969482422,85.1999969482422,1305000,"2014-04-16","EKAD"
85.4000015258789,85.4000015258789,84.1999969482422,85.1999969482422,305000,"2014-04-17","EKAD"
84.4000015258789,85.8000030517578,84,85.8000030517578,2428500,"2014-04-21","EKAD"
84.1999969482422,85.8000030517578,84.1999969482422,85.5999984741211,4681000,"2014-04-22","EKAD"
86,86.1999969482422,84.5999984741211,85.5999984741211,513000,"2014-04-23","EKAD"
84.1999969482422,86,84.1999969482422,85.5999984741211,1279000,"2014-04-24","EKAD"
85.5999984741211,85.8000030517578,84.1999969482422,85.8000030517578,304500,"2014-04-25","EKAD"
86,86.1999969482422,84.5999984741211,85.4000015258789,1203000,"2014-04-28","EKAD"
85.5999984741211,85.8000030517578,84.8000030517578,85.4000015258789,379000,"2014-04-29","EKAD"
84.8000030517578,85.8000030517578,84.8000030517578,85,4273500,"2014-04-30","EKAD"
84.5999984741211,86.4000015258789,84.1999969482422,85.8000030517578,3270500,"2014-05-02","EKAD"
85.8000030517578,85.8000030517578,84.5999984741211,85.4000015258789,2808500,"2014-05-05","EKAD"
84.4000015258789,85.4000015258789,84.4000015258789,85,550500,"2014-05-06","EKAD"
85.4000015258789,85.5999984741211,84.8000030517578,85,1914000,"2014-05-07","EKAD"
84.8000030517578,85,84.4000015258789,85,360500,"2014-05-08","EKAD"
85.5999984741211,85.8000030517578,84.5999984741211,84.5999984741211,372000,"2014-05-09","EKAD"
85.5999984741211,86,85,85,524000,"2014-05-12","EKAD"
85.5999984741211,86,85,85.1999969482422,1412500,"2014-05-13","EKAD"
85.8000030517578,85.8000030517578,84.5999984741211,85.5999984741211,1027500,"2014-05-14","EKAD"
85.5999984741211,85.5999984741211,85.5999984741211,85.5999984741211,150000,"2014-05-16","EKAD"
85,87,85,85,3692500,"2014-05-19","EKAD"
85.1999969482422,85.8000030517578,85,85.1999969482422,1071500,"2014-05-20","EKAD"
85.1999969482422,85.1999969482422,85,85.1999969482422,1500,"2014-05-21","EKAD"
85,85.5999984741211,84.4000015258789,85,626500,"2014-05-22","EKAD"
85.4000015258789,85.8000030517578,84.5999984741211,85.4000015258789,9586500,"2014-05-23","EKAD"
84.8000030517578,85.4000015258789,84.8000030517578,84.8000030517578,1480500,"2014-05-26","EKAD"
84.8000030517578,85.4000015258789,84.4000015258789,84.8000030517578,461500,"2014-05-28","EKAD"
84.8000030517578,85.1999969482422,84.1999969482422,84.8000030517578,1425500,"2014-05-30","EKAD"
84.5999984741211,84.5999984741211,84,84.5999984741211,2056000,"2014-06-02","EKAD"
84.1999969482422,84.4000015258789,84,84.1999969482422,275000,"2014-06-03","EKAD"
84.4000015258789,84.4000015258789,84,84.4000015258789,1841000,"2014-06-04","EKAD"
84.4000015258789,84.4000015258789,83,84.4000015258789,1170500,"2014-06-05","EKAD"
84.4000015258789,84.4000015258789,84.1999969482422,84.4000015258789,1081500,"2014-06-06","EKAD"
84.4000015258789,84.4000015258789,84.4000015258789,84.4000015258789,1000500,"2014-06-09","EKAD"
84,84.1999969482422,83.8000030517578,84,1440500,"2014-06-10","EKAD"
84,84,83.8000030517578,84,956500,"2014-06-11","EKAD"
82.5999984741211,84,82,82.5999984741211,1851500,"2014-06-12","EKAD"
82.4000015258789,82.4000015258789,82.1999969482422,82.4000015258789,710500,"2014-06-13","EKAD"
83.1999969482422,83.1999969482422,82.1999969482422,83.1999969482422,251500,"2014-06-16","EKAD"
82.5999984741211,82.5999984741211,81.4000015258789,82.5999984741211,655000,"2014-06-17","EKAD"
82,82.4000015258789,81.5999984741211,82,129500,"2014-06-18","EKAD"
80.5999984741211,83,80.4000015258789,80.5999984741211,367500,"2014-06-19","EKAD"
82,82,81.4000015258789,82,12000,"2014-06-20","EKAD"
81.1999969482422,81.4000015258789,80.1999969482422,81.1999969482422,144000,"2014-06-23","EKAD"
81,81.1999969482422,80.4000015258789,81,1311000,"2014-06-24","EKAD"
80.1999969482422,81,80.1999969482422,80.1999969482422,397500,"2014-06-25","EKAD"
80.8000030517578,81.8000030517578,80.1999969482422,80.8000030517578,195500,"2014-06-26","EKAD"
81.4000015258789,81.4000015258789,81,81.4000015258789,30000,"2014-06-27","EKAD"
81.1999969482422,81.5999984741211,80.4000015258789,81.1999969482422,331500,"2014-06-30","EKAD"
81.1999969482422,81.5999984741211,80.5999984741211,81.1999969482422,173500,"2014-07-01","EKAD"
81.1999969482422,82,81.1999969482422,81.1999969482422,45500,"2014-07-02","EKAD"
80.5999984741211,81,80.4000015258789,80.5999984741211,307000,"2014-07-03","EKAD"
80.4000015258789,81,80.1999969482422,80.4000015258789,1455000,"2014-07-04","EKAD"
80.5999984741211,80.5999984741211,78,80.5999984741211,1502500,"2014-07-07","EKAD"
79.5999984741211,80.5999984741211,79,79.5999984741211,727500,"2014-07-08","EKAD"
79.5999984741211,79.5999984741211,79.5999984741211,79.5999984741211,0,"2014-07-09","EKAD"
80.5999984741211,81.8000030517578,79,80.5999984741211,199000,"2014-07-10","EKAD"
80,80.5999984741211,80,80,140000,"2014-07-11","EKAD"
80.5999984741211,80.5999984741211,80.4000015258789,80.5999984741211,21500,"2014-07-14","EKAD"
80,80.4000015258789,79.4000015258789,80,360000,"2014-07-15","EKAD"
80.4000015258789,80.4000015258789,80,80.4000015258789,43500,"2014-07-16","EKAD"
81,81,80.8000030517578,81,256500,"2014-07-17","EKAD"
81.4000015258789,81.4000015258789,80,81.4000015258789,510500,"2014-07-18","EKAD"
82,82,81.1999969482422,82,1792000,"2014-07-21","EKAD"
82,83,80,82,730500,"2014-07-22","EKAD"
82,82.5999984741211,81,82,1550000,"2014-07-23","EKAD"
82.8000030517578,83,81,82.8000030517578,309000,"2014-07-24","EKAD"
82.4000015258789,84.4000015258789,82.4000015258789,82.4000015258789,1110000,"2014-07-25","EKAD"
83,83,82,83,884000,"2014-08-04","EKAD"
82.8000030517578,82.8000030517578,82,82.8000030517578,419000,"2014-08-05","EKAD"
82.8000030517578,82.8000030517578,80,82.8000030517578,657500,"2014-08-06","EKAD"
82.5999984741211,83,82.4000015258789,82.5999984741211,471500,"2014-08-07","EKAD"
82.8000030517578,83.4000015258789,82.4000015258789,82.8000030517578,426000,"2014-08-08","EKAD"
83,83.4000015258789,82.8000030517578,83,2741000,"2014-08-11","EKAD"
84,85,83.1999969482422,84,1890500,"2014-08-12","EKAD"
84,84.5999984741211,83.1999969482422,84,1045000,"2014-08-13","EKAD"
83.5999984741211,84,83.1999969482422,83.5999984741211,1325000,"2014-08-14","EKAD"
84,84.5999984741211,83.5999984741211,84,337000,"2014-08-15","EKAD"
84.1999969482422,84.5999984741211,83.4000015258789,84.1999969482422,321500,"2014-08-18","EKAD"
83.8000030517578,84,83.4000015258789,83.8000030517578,1291000,"2014-08-19","EKAD"
84,84,83.4000015258789,84,1851500,"2014-08-20","EKAD"
84.4000015258789,84.4000015258789,83.5999984741211,84.4000015258789,1210500,"2014-08-21","EKAD"
84.8000030517578,84.8000030517578,83.8000030517578,84.8000030517578,918500,"2014-08-22","EKAD"
84.4000015258789,85,84,84.4000015258789,1069000,"2014-08-25","EKAD"
84.5999984741211,84.5999984741211,83.8000030517578,84.5999984741211,1994000,"2014-08-26","EKAD"
85.1999969482422,85.1999969482422,84.8000030517578,85.1999969482422,4585500,"2014-08-27","EKAD"
86.4000015258789,87,85.1999969482422,86.4000015258789,4410000,"2014-08-28","EKAD"
86.1999969482422,86.8000030517578,86,86.1999969482422,665000,"2014-08-29","EKAD"
87.1999969482422,87.4000015258789,86.4000015258789,87.1999969482422,9538500,"2014-09-01","EKAD"
89.8000030517578,90,87.1999969482422,89.8000030517578,7570000,"2014-09-02","EKAD"
87.8000030517578,89.8000030517578,87.1999969482422,87.8000030517578,791500,"2014-09-03","EKAD"
89.4000015258789,89.4000015258789,86.5999984741211,89.4000015258789,389000,"2014-09-04","EKAD"
89.8000030517578,89.8000030517578,87.1999969482422,89.8000030517578,390500,"2014-09-05","EKAD"
88.8000030517578,89.5999984741211,87.4000015258789,88.8000030517578,1025500,"2014-09-08","EKAD"
88.8000030517578,88.8000030517578,88,88.8000030517578,1169000,"2014-09-09","EKAD"
89.8000030517578,90.4000015258789,87.5999984741211,89.8000030517578,6063000,"2014-09-10","EKAD"
91.4000015258789,92.4000015258789,90.5999984741211,91.4000015258789,3304000,"2014-09-11","EKAD"
91.4000015258789,93,90.4000015258789,91.4000015258789,587000,"2014-09-12","EKAD"
91.4000015258789,92,90.8000030517578,91.4000015258789,226000,"2014-09-15","EKAD"
91.8000030517578,92.1999969482422,90.8000030517578,91.8000030517578,1791500,"2014-09-16","EKAD"
92,92.8000030517578,91.1999969482422,92,1938500,"2014-09-17","EKAD"
92.1999969482422,92.8000030517578,91.5999984741211,92.1999969482422,1133000,"2014-09-18","EKAD"
91.8000030517578,92.8000030517578,91.5999984741211,91.8000030517578,1178000,"2014-09-19","EKAD"
92.1999969482422,92.8000030517578,89,92.1999969482422,2225000,"2014-09-22","EKAD"
91.8000030517578,92.4000015258789,90.5999984741211,91.8000030517578,657000,"2014-09-23","EKAD"
91.8000030517578,92.4000015258789,90.5999984741211,91.8000030517578,2269000,"2014-09-24","EKAD"
92,92.4000015258789,90.8000030517578,92,2069000,"2014-09-25","EKAD"
91.1999969482422,92,90.1999969482422,91.1999969482422,2249000,"2014-09-26","EKAD"
91.4000015258789,91.5999984741211,90,91.4000015258789,1213500,"2014-09-29","EKAD"
91.8000030517578,91.8000030517578,90,91.8000030517578,668500,"2014-09-30","EKAD"
91.8000030517578,91.8000030517578,90.5999984741211,91.8000030517578,721500,"2014-10-01","EKAD"
90.5999984741211,91,89.5999984741211,90.5999984741211,1721500,"2014-10-02","EKAD"
89.8000030517578,90.8000030517578,88.4000015258789,89.8000030517578,841500,"2014-10-03","EKAD"
90.4000015258789,90.8000030517578,88.5999984741211,90.4000015258789,1608500,"2014-10-06","EKAD"
90,90,88.4000015258789,90,355500,"2014-10-07","EKAD"
89.5999984741211,89.5999984741211,88.4000015258789,89.5999984741211,1420500,"2014-10-08","EKAD"
90.1999969482422,90.4000015258789,90,90.1999969482422,317500,"2014-10-09","EKAD"
90,90,89,90,105500,"2014-10-10","EKAD"
89.8000030517578,90,89,89.8000030517578,449000,"2014-10-13","EKAD"
88,90.8000030517578,87,88,1572000,"2014-10-14","EKAD"
88,90.8000030517578,87.4000015258789,88,2330500,"2014-10-15","EKAD"
88,88,85,88,1028500,"2014-10-16","EKAD"
89.4000015258789,89.4000015258789,87.8000030517578,89.4000015258789,1173000,"2014-10-17","EKAD"
87.8000030517578,90.1999969482422,87,87.8000030517578,3109500,"2014-10-20","EKAD"
88.5999984741211,88.8000030517578,85,88.5999984741211,729500,"2014-10-21","EKAD"
90.1999969482422,90.5999984741211,87,90.1999969482422,695500,"2014-10-22","EKAD"
90,91,88.1999969482422,90,117000,"2014-10-23","EKAD"
89.8000030517578,90,87,89.8000030517578,1380500,"2014-10-24","EKAD"
89.5999984741211,89.5999984741211,87.1999969482422,89.5999984741211,1316000,"2014-10-27","EKAD"
89.4000015258789,89.4000015258789,87.5999984741211,89.4000015258789,990500,"2014-10-28","EKAD"
89.4000015258789,90.8000030517578,89.4000015258789,89.4000015258789,346500,"2014-10-29","EKAD"
89.5999984741211,89.5999984741211,88,89.5999984741211,412500,"2014-10-30","EKAD"
89.4000015258789,89.8000030517578,87,89.4000015258789,1150500,"2014-10-31","EKAD"
89.4000015258789,89.4000015258789,88,89.4000015258789,2117500,"2014-11-03","EKAD"
90.8000030517578,92,88.8000030517578,90.8000030517578,3544500,"2014-11-04","EKAD"
90.4000015258789,90.8000030517578,88,90.4000015258789,1038500,"2014-11-05","EKAD"
90,91,90,90,502500,"2014-11-06","EKAD"
88.5999984741211,89,88.5999984741211,88.5999984741211,178500,"2014-11-07","EKAD"
89.4000015258789,90.5999984741211,87.5999984741211,89.4000015258789,987000,"2014-11-10","EKAD"
89.5999984741211,90.8000030517578,88.5999984741211,89.5999984741211,1715000,"2014-11-11","EKAD"
89.8000030517578,90.8000030517578,89.5999984741211,89.8000030517578,2153500,"2014-11-12","EKAD"
90.1999969482422,90.8000030517578,89.5999984741211,90.1999969482422,2600500,"2014-11-13","EKAD"
91,91.1999969482422,90.1999969482422,91,1958000,"2014-11-14","EKAD"
91,91.5999984741211,90.4000015258789,91.1999969482422,1284500,"2014-11-17","EKAD"
93,96,90.5999984741211,93,9137000,"2014-11-18","EKAD"
94,94.8000030517578,91.5999984741211,94,872000,"2014-11-19","EKAD"
93.1999969482422,93.4000015258789,91.1999969482422,93.1999969482422,585000,"2014-11-20","EKAD"
93.1999969482422,93.8000030517578,92,93.1999969482422,1141000,"2014-11-21","EKAD"
93.1999969482422,93.4000015258789,91.5999984741211,93.1999969482422,1559500,"2014-11-24","EKAD"
94.5999984741211,95.1999969482422,92.1999969482422,94.5999984741211,4504000,"2014-11-25","EKAD"
93.5999984741211,94.8000030517578,93.5999984741211,93.5999984741211,1691500,"2014-11-26","EKAD"
93.4000015258789,94.1999969482422,93,93.4000015258789,3881000,"2014-11-27","EKAD"
94.1999969482422,94.5999984741211,93.8000030517578,94.1999969482422,723000,"2014-11-28","EKAD"
96,96,93.4000015258789,94.1999969482422,1906500,"2014-12-01","EKAD"
94.8000030517578,95,94,94.5999984741211,4191000,"2014-12-02","EKAD"
95,95.5999984741211,94.1999969482422,95.1999969482422,474000,"2014-12-03","EKAD"
95.5999984741211,96,95,96,1940000,"2014-12-04","EKAD"
96.1999969482422,99.8000030517578,94.8000030517578,97,2107000,"2014-12-05","EKAD"
97.8000030517578,98.1999969482422,96.4000015258789,97.8000030517578,373500,"2014-12-08","EKAD"
97.8000030517578,98.1999969482422,96,97.8000030517578,2736000,"2014-12-09","EKAD"
97.4000015258789,98.5999984741211,96.4000015258789,97.5999984741211,239000,"2014-12-10","EKAD"
97,98,96.4000015258789,96.4000015258789,224000,"2014-12-11","EKAD"
97.4000015258789,97.8000030517578,96.1999969482422,97.4000015258789,2672500,"2014-12-12","EKAD"
97.4000015258789,97.8000030517578,96,96.4000015258789,2489000,"2014-12-15","EKAD"
95.1999969482422,97.1999969482422,92,96,1747000,"2014-12-16","EKAD"
96.8000030517578,97.4000015258789,96,97,377000,"2014-12-17","EKAD"
98,104,97,101,13962000,"2014-12-18","EKAD"
103,107,103,107,12592500,"2014-12-19","EKAD"
106,106,102,103,6861000,"2014-12-22","EKAD"
103,105,103,105,1678000,"2014-12-23","EKAD"
103,106,102,102,1955500,"2014-12-24","EKAD"
102,104,100,102,3076500,"2014-12-29","EKAD"
100,103,100,103,1991500,"2014-12-30","EKAD"
103,103,101,103,796000,"2015-01-02","EKAD"
100,103,100,102,783500,"2015-01-05","EKAD"
101,102,100,102,789500,"2015-01-06","EKAD"
102,105,102,103,5206000,"2015-01-07","EKAD"
104,104,103,103,721000,"2015-01-08","EKAD"
104,105,103,103,2406000,"2015-01-09","EKAD"
100,104,100,103,1167500,"2015-01-12","EKAD"
103,103,102,103,124500,"2015-01-13","EKAD"
102,103,102,102,5735000,"2015-01-14","EKAD"
102,103,100,102,1789500,"2015-01-15","EKAD"
102,103,101,102,2526000,"2015-01-16","EKAD"
103,104,101,103,1740500,"2015-01-19","EKAD"
104,104,100,103,2108000,"2015-01-20","EKAD"
103,104,102,102,702500,"2015-01-21","EKAD"
103,103,102,102,1533500,"2015-01-22","EKAD"
103,105,103,103,1636500,"2015-01-23","EKAD"
103,104,103,104,1229500,"2015-01-26","EKAD"
104,105,103,105,1177500,"2015-01-27","EKAD"
105,106,103,105,866000,"2015-01-28","EKAD"
105,105,103,103,424000,"2015-01-29","EKAD"
103,104,101,104,2623500,"2015-01-30","EKAD"
104,106,102,104,1284000,"2015-02-02","EKAD"
104,119,104,106,7148500,"2015-02-03","EKAD"
104,107,102,106,2021000,"2015-02-04","EKAD"
107,108,104,106,1375000,"2015-02-05","EKAD"
106,106,102,104,796500,"2015-02-06","EKAD"
104,105,102,104,817500,"2015-02-09","EKAD"
104,105,103,105,756500,"2015-02-10","EKAD"
105,105,103,104,3622500,"2015-02-11","EKAD"
104,105,104,105,2023000,"2015-02-12","EKAD"
105,105,104,105,432000,"2015-02-13","EKAD"
105,106,103,104,703000,"2015-02-16","EKAD"
104,108,104,105,790000,"2015-02-17","EKAD"
105,106,103,103,6430000,"2015-02-18","EKAD"
104,105,103,104,310000,"2015-02-20","EKAD"
104,105,103,103,883000,"2015-02-23","EKAD"
102,103,101,103,2614500,"2015-02-24","EKAD"
103,105,103,105,932000,"2015-02-25","EKAD"
105,106,102,105,647000,"2015-02-26","EKAD"
105,108,104,105,309000,"2015-02-27","EKAD"
101,105,101,105,317500,"2015-03-02","EKAD"
106,106,104,105,311500,"2015-03-03","EKAD"
104,105,100,102,2214500,"2015-03-04","EKAD"
101,104,101,101,188000,"2015-03-05","EKAD"
101,103,101,103,2630500,"2015-03-06","EKAD"
101,102,101,102,1238000,"2015-03-09","EKAD"
102,103,100,102,1163000,"2015-03-10","EKAD"
102,102,101,102,23500,"2015-03-11","EKAD"
102,102,100,102,578000,"2015-03-12","EKAD"
102,103,100,101,1854500,"2015-03-13","EKAD"
100,101,100,101,320000,"2015-03-16","EKAD"
100,101,99,101,4487500,"2015-03-17","EKAD"
101,101,100,101,368000,"2015-03-18","EKAD"
98.8000030517578,100,98.1999969482422,99.1999969482422,2842000,"2015-03-19","EKAD"
100,100,98,99.5999984741211,1067000,"2015-03-20","EKAD"
98.4000015258789,99.5999984741211,98.1999969482422,99.5999984741211,439500,"2015-03-23","EKAD"
99.5999984741211,99.8000030517578,98.5999984741211,99.4000015258789,615500,"2015-03-24","EKAD"
99.5999984741211,99.5999984741211,98.5999984741211,99.1999969482422,85500,"2015-03-25","EKAD"
98,99.5999984741211,98,99.1999969482422,100500,"2015-03-26","EKAD"
99.1999969482422,99.4000015258789,98.4000015258789,99.4000015258789,251000,"2015-03-27","EKAD"
99.1999969482422,99.1999969482422,98,99,374500,"2015-03-30","EKAD"
98.8000030517578,98.8000030517578,98.8000030517578,98.8000030517578,275000,"2015-03-31","EKAD"
98.1999969482422,99,98,98.5999984741211,1864000,"2015-04-01","EKAD"
97,98,95,98,243000,"2015-04-02","EKAD"
96.1999969482422,98,96.1999969482422,97,476500,"2015-04-06","EKAD"
96,97,95.4000015258789,96.8000030517578,514000,"2015-04-07","EKAD"
96.5999984741211,98.8000030517578,96.5999984741211,98.5999984741211,261500,"2015-04-08","EKAD"
98.4000015258789,98.5999984741211,98.4000015258789,98.5999984741211,80000,"2015-04-09","EKAD"
98.4000015258789,98.4000015258789,96,96.1999969482422,565000,"2015-04-10","EKAD"
95.5999984741211,96,94,95.5999984741211,1476000,"2015-04-13","EKAD"
95.5999984741211,95.5999984741211,93,95.5999984741211,1571000,"2015-04-14","EKAD"
96,97,94,96,21500,"2015-04-15","EKAD"
95.8000030517578,99,95.8000030517578,98,3023500,"2015-04-16","EKAD"
99,99.5999984741211,95.1999969482422,99,131500,"2015-04-17","EKAD"
98.8000030517578,98.8000030517578,95,98.8000030517578,338000,"2015-04-20","EKAD"
98.8000030517578,98.8000030517578,96,98.8000030517578,341500,"2015-04-21","EKAD"
98.8000030517578,98.8000030517578,98,98.8000030517578,233500,"2015-04-22","EKAD"
98.5999984741211,98.8000030517578,97.5999984741211,98.8000030517578,720500,"2015-04-23","EKAD"
98.8000030517578,98.8000030517578,97.4000015258789,98.4000015258789,468000,"2015-04-24","EKAD"
97,98,93,96,1273000,"2015-04-27","EKAD"
93,97,93,97,837000,"2015-04-28","EKAD"
97.1999969482422,98,94.4000015258789,96,150500,"2015-04-29","EKAD"
94.4000015258789,96.4000015258789,91.4000015258789,94,338000,"2015-04-30","EKAD"
99.5999984741211,99.5999984741211,91,96,616000,"2015-05-04","EKAD"
96,96.5999984741211,91,95.1999969482422,105500,"2015-05-05","EKAD"
95,95.8000030517578,95,95.8000030517578,155500,"2015-05-06","EKAD"
95.4000015258789,95.5999984741211,95,95.4000015258789,190000,"2015-05-07","EKAD"
95.4000015258789,95.4000015258789,92,94,140000,"2015-05-08","EKAD"
93,95,92,94.5999984741211,582500,"2015-05-11","EKAD"
94.8000030517578,95.1999969482422,91.1999969482422,94,330500,"2015-05-12","EKAD"
92.1999969482422,95.1999969482422,92,95.1999969482422,278500,"2015-05-13","EKAD"
96,96,96,96,500,"2015-05-15","EKAD"
96.5999984741211,96.5999984741211,92.4000015258789,96,70500,"2015-05-18","EKAD"
95.8000030517578,95.8000030517578,95.4000015258789,95.4000015258789,150500,"2015-05-19","EKAD"
95.4000015258789,95.4000015258789,91,95.4000015258789,1191000,"2015-05-20","EKAD"
95.4000015258789,95.5999984741211,94.8000030517578,95,192500,"2015-05-21","EKAD"
95,95.4000015258789,95,95,154000,"2015-05-22","EKAD"
95,95,90,94,1736000,"2015-05-25","EKAD"
92,94.8000030517578,91.1999969482422,91.1999969482422,260500,"2015-05-26","EKAD"
90.4000015258789,93,90,93,224000,"2015-05-27","EKAD"
90.1999969482422,92,89.1999969482422,91.5999984741211,1884000,"2015-05-28","EKAD"
91.5999984741211,92.5999984741211,89.8000030517578,92.4000015258789,151000,"2015-05-29","EKAD"
93.4000015258789,93.4000015258789,90,90,1086000,"2015-06-01","EKAD"
89.8000030517578,90,89,90,489500,"2015-06-03","EKAD"
88.4000015258789,91,87.4000015258789,87.4000015258789,2258000,"2015-06-04","EKAD"
86,89.4000015258789,86,89.4000015258789,360000,"2015-06-05","EKAD"
87,89.4000015258789,87,89.1999969482422,248000,"2015-06-08","EKAD"
87.1999969482422,88.8000030517578,84,88.8000030517578,2098500,"2015-06-09","EKAD"
88.5999984741211,88.8000030517578,88.5999984741211,88.8000030517578,78000,"2015-06-10","EKAD"
88.4000015258789,88.4000015258789,88,88.1999969482422,92500,"2015-06-11","EKAD"
88.5999984741211,88.5999984741211,84,84,560000,"2015-06-12","EKAD"
82,87,82,86.5999984741211,172500,"2015-06-15","EKAD"
86.5999984741211,87.5999984741211,86.5999984741211,87.1999969482422,380000,"2015-06-16","EKAD"
87.5999984741211,88.4000015258789,87.5999984741211,88.4000015258789,101000,"2015-06-17","EKAD"
89,89.1999969482422,89,89.1999969482422,88000,"2015-06-18","EKAD"
89.5999984741211,90,89.4000015258789,89.4000015258789,88000,"2015-06-19","EKAD"
89.4000015258789,90.8000030517578,89.4000015258789,90.5999984741211,188500,"2015-06-22","EKAD"
90,90.5999984741211,84,88,2365500,"2015-06-23","EKAD"
88.4000015258789,90,88.4000015258789,89.8000030517578,79000,"2015-06-24","EKAD"
89.8000030517578,89.8000030517578,88,89,188000,"2015-06-25","EKAD"
89.5999984741211,89.5999984741211,88.5999984741211,89,101500,"2015-06-26","EKAD"
88,88.8000030517578,88,88.5999984741211,126500,"2015-06-29","EKAD"
88.5999984741211,88.5999984741211,88,88.4000015258789,168500,"2015-06-30","EKAD"
88.4000015258789,88.4000015258789,84.4000015258789,88.4000015258789,89000,"2015-07-01","EKAD"
88,88,86,88,394000,"2015-07-02","EKAD"
87.4000015258789,88,87.1999969482422,88,454500,"2015-07-03","EKAD"
87.5999984741211,87.8000030517578,86.8000030517578,87.5999984741211,170000,"2015-07-06","EKAD"
87.4000015258789,88,82.5999984741211,83.4000015258789,2617000,"2015-07-07","EKAD"
83.1999969482422,86,80,80,4931500,"2015-07-08","EKAD"
79.5999984741211,82,76.5999984741211,80,1754500,"2015-07-09","EKAD"
81.5999984741211,82,76,81.4000015258789,2995500,"2015-07-10","EKAD"
78.1999969482422,83.1999969482422,78.1999969482422,83,353500,"2015-07-13","EKAD"
83.4000015258789,90,83,84.8000030517578,359000,"2015-07-14","EKAD"
85.5999984741211,86,83,83,104500,"2015-07-15","EKAD"
81.8000030517578,83.5999984741211,81.8000030517578,83.5999984741211,56000,"2015-07-22","EKAD"
84,85,84,85,173500,"2015-07-23","EKAD"
85.4000015258789,87,84,85,149000,"2015-07-24","EKAD"
83.8000030517578,83.8000030517578,83.4000015258789,83.5999984741211,125000,"2015-07-27","EKAD"
82,82.4000015258789,79.1999969482422,82,137500,"2015-07-28","EKAD"
84.4000015258789,85.1999969482422,84.4000015258789,85.1999969482422,81000,"2015-07-29","EKAD"
84,84.4000015258789,83.5999984741211,83.5999984741211,90500,"2015-07-30","EKAD"
82.5999984741211,83,82.5999984741211,83,9000,"2015-07-31","EKAD"
76,83,76,82.8000030517578,302500,"2015-08-03","EKAD"
81.5999984741211,82.8000030517578,81.5999984741211,82.8000030517578,666000,"2015-08-04","EKAD"
82.5999984741211,83.1999969482422,82.5999984741211,83.1999969482422,116000,"2015-08-05","EKAD"
83.5999984741211,83.5999984741211,80,83.4000015258789,27500,"2015-08-06","EKAD"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,1500,"2015-08-07","EKAD"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,1000,"2015-08-10","EKAD"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,2500,"2015-08-11","EKAD"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0,"2015-08-12","EKAD"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0,"2015-08-13","EKAD"
74.4000015258789,83.5999984741211,74.4000015258789,83.5999984741211,374500,"2015-08-14","EKAD"
79,82.8000030517578,79,82.8000030517578,250500,"2015-08-18","EKAD"
83.1999969482422,83.4000015258789,83.1999969482422,83.4000015258789,20000,"2015-08-19","EKAD"
83.4000015258789,83.4000015258789,83.4000015258789,83.4000015258789,0,"2015-08-20","EKAD"
82,83.1999969482422,82,83.1999969482422,10500,"2015-08-21","EKAD"
75,78,74,78,304000,"2015-08-24","EKAD"
77,78,70.1999969482422,70.4000015258789,715500,"2015-08-25","EKAD"
76,76,70.1999969482422,76,653000,"2015-08-26","EKAD"
77,80,70.8000030517578,70.8000030517578,24500,"2015-08-27","EKAD"
74,78.4000015258789,70.5999984741211,70.8000030517578,706000,"2015-08-28","EKAD"
71.5999984741211,74.8000030517578,70.1999969482422,71.4000015258789,608000,"2015-08-31","EKAD"
72,76.5999984741211,72,76,186500,"2015-09-01","EKAD"
77.8000030517578,79.1999969482422,77.8000030517578,78.4000015258789,18500,"2015-09-02","EKAD"
79,79,79,79,2500,"2015-09-03","EKAD"
77,78.4000015258789,71.8000030517578,71.8000030517578,45500,"2015-09-04","EKAD"
74,83.8000030517578,74,80,5500,"2015-09-07","EKAD"
78.8000030517578,78.8000030517578,78.8000030517578,78.8000030517578,5000,"2015-09-08","EKAD"
79,79.1999969482422,78,79.1999969482422,97500,"2015-09-09","EKAD"
79.1999969482422,79.1999969482422,79.1999969482422,79.1999969482422,0,"2015-09-10","EKAD"
79,79,79,79,3500,"2015-09-11","EKAD"
79.4000015258789,80.4000015258789,79.4000015258789,80.4000015258789,2500,"2015-09-14","EKAD"
80.8000030517578,81,80.8000030517578,81,1500,"2015-09-15","EKAD"
81,81,81,81,0,"2015-09-16","EKAD"
81,81,81,81,0,"2015-09-17","EKAD"
80.5999984741211,80.8000030517578,76,80.4000015258789,5000,"2015-09-18","EKAD"
76,77.8000030517578,72.4000015258789,74,582000,"2015-09-21","EKAD"
74,78.8000030517578,72,73,1010000,"2015-09-22","EKAD"
75.8000030517578,76.1999969482422,71.8000030517578,73,145000,"2015-09-23","EKAD"
74,75.8000030517578,73,73,53500,"2015-09-25","EKAD"
73,73,69,72.8000030517578,4500,"2015-09-28","EKAD"
70,70,66.4000015258789,68.1999969482422,451000,"2015-09-29","EKAD"
70.8000030517578,71,70.4000015258789,70.4000015258789,14000,"2015-09-30","EKAD"
69.5999984741211,70.8000030517578,68,70.8000030517578,366000,"2015-10-01","EKAD"
68,70.4000015258789,68,70.1999969482422,35500,"2015-10-02","EKAD"
70.1999969482422,71.5999984741211,70.1999969482422,71.5999984741211,35500,"2015-10-05","EKAD"
68.1999969482422,73,68,72.1999969482422,755000,"2015-10-06","EKAD"
73,74.5999984741211,70.4000015258789,74.4000015258789,322000,"2015-10-07","EKAD"
75,76,72.1999969482422,76,49000,"2015-10-08","EKAD"
75,76,71.4000015258789,76,304000,"2015-10-09","EKAD"
76,76.1999969482422,74,76.1999969482422,52000,"2015-10-12","EKAD"
76.8000030517578,76.8000030517578,72,75.8000030517578,357000,"2015-10-13","EKAD"
74,77,71.4000015258789,77,469500,"2015-10-15","EKAD"
79.8000030517578,80,75,78.8000030517578,56000,"2015-10-16","EKAD"
77.8000030517578,78.4000015258789,77.8000030517578,78.4000015258789,102500,"2015-10-19","EKAD"
76,78,76,78,8000,"2015-10-20","EKAD"
74,79,74,79,387500,"2015-10-21","EKAD"
79.1999969482422,79.5999984741211,79.1999969482422,79.4000015258789,57000,"2015-10-22","EKAD"
79.4000015258789,79.4000015258789,79.4000015258789,79.4000015258789,0,"2015-10-23","EKAD"
79.4000015258789,79.4000015258789,79.4000015258789,79.4000015258789,0,"2015-10-26","EKAD"
79.4000015258789,79.4000015258789,79.4000015258789,79.4000015258789,201000,"2015-10-27","EKAD"
79.1999969482422,79.1999969482422,79.1999969482422,79.1999969482422,500,"2015-10-28","EKAD"
79.1999969482422,79.1999969482422,79.1999969482422,79.1999969482422,0,"2015-10-29","EKAD"
79,79,79,79,25000,"2015-10-30","EKAD"
73,79,73,78.5999984741211,886500,"2015-11-02","EKAD"
78.5999984741211,80,78.5999984741211,80,43000,"2015-11-03","EKAD"
80.5999984741211,81,80,80.8000030517578,28500,"2015-11-04","EKAD"
80,81.8000030517578,80,81.8000030517578,80000,"2015-11-05","EKAD"
82,82.5999984741211,80,82.4000015258789,201000,"2015-11-06","EKAD"
82.1999969482422,82.4000015258789,80,81.8000030517578,863000,"2015-11-09","EKAD"
81.8000030517578,82.5999984741211,81,81,113500,"2015-11-10","EKAD"
80,82.4000015258789,80,82.4000015258789,504000,"2015-11-11","EKAD"
81,82,81,82,511000,"2015-11-12","EKAD"
81.8000030517578,82.1999969482422,81.8000030517578,82.1999969482422,274000,"2015-11-13","EKAD"
82.1999969482422,82.1999969482422,81.8000030517578,81.8000030517578,496500,"2015-11-16","EKAD"
82.4000015258789,82.8000030517578,82.4000015258789,82.5999984741211,66000,"2015-11-17","EKAD"
82.5999984741211,82.5999984741211,82.5999984741211,82.5999984741211,0,"2015-11-18","EKAD"
82.4000015258789,82.4000015258789,82.4000015258789,82.4000015258789,1000,"2015-11-19","EKAD"
82.1999969482422,82.1999969482422,82.1999969482422,82.1999969482422,1000,"2015-11-20","EKAD"
82.1999969482422,83.4000015258789,80.1999969482422,83,3e+05,"2015-11-23","EKAD"
83,83,83,83,0,"2015-11-24","EKAD"
83,83,83,83,0,"2015-11-25","EKAD"
83,83.1999969482422,83,83,8500,"2015-11-26","EKAD"
83,83.1999969482422,83,83.1999969482422,1000,"2015-11-27","EKAD"
81,83.4000015258789,80,83.4000015258789,356500,"2015-11-30","EKAD"
83.4000015258789,83.8000030517578,83.4000015258789,83.4000015258789,6500,"2015-12-01","EKAD"
85,85,85,85,1000,"2015-12-02","EKAD"
85,85,85,85,0,"2015-12-03","EKAD"
85,85,85,85,0,"2015-12-04","EKAD"
85,86,84.8000030517578,85.8000030517578,46500,"2015-12-07","EKAD"
85.8000030517578,85.8000030517578,85.8000030517578,85.8000030517578,0,"2015-12-08","EKAD"
85.8000030517578,85.8000030517578,85.8000030517578,85.8000030517578,0,"2015-12-09","EKAD"
80,84,80,80,590500,"2015-12-10","EKAD"
80.4000015258789,84,80,80,553000,"2015-12-11","EKAD"
80,80,80,80,0,"2015-12-14","EKAD"
81.8000030517578,83,80,80,38500,"2015-12-15","EKAD"
80,81,80,81,77000,"2015-12-16","EKAD"
81,82,81,81,2588500,"2015-12-17","EKAD"
82,84.5999984741211,80,83.4000015258789,242000,"2015-12-18","EKAD"
83.4000015258789,83.4000015258789,83.4000015258789,83.4000015258789,265000,"2015-12-21","EKAD"
85.1999969482422,85.5999984741211,83.8000030517578,85.1999969482422,163000,"2015-12-22","EKAD"
86,87,81.1999969482422,86,127500,"2015-12-23","EKAD"
83.4000015258789,87.5999984741211,83.1999969482422,87.1999969482422,122500,"2015-12-28","EKAD"
87.5999984741211,88.1999969482422,83.4000015258789,84.1999969482422,699000,"2015-12-29","EKAD"
85.4000015258789,85.8000030517578,80,80,1112500,"2015-12-30","EKAD"
82,83.5999984741211,80.1999969482422,80.1999969482422,814500,"2016-01-04","EKAD"
80.1999969482422,82.5999984741211,80.1999969482422,82.5999984741211,127500,"2016-01-05","EKAD"
83.8000030517578,83.8000030517578,83.8000030517578,83.8000030517578,500,"2016-01-06","EKAD"
83.5999984741211,83.5999984741211,83.1999969482422,83.1999969482422,59000,"2016-01-07","EKAD"
84,84,79.8000030517578,81,2253000,"2016-01-08","EKAD"
80,81,78,79.8000030517578,1025500,"2016-01-11","EKAD"
81,81.5999984741211,81,81.5999984741211,77500,"2016-01-12","EKAD"
82,82.4000015258789,80,80,937000,"2016-01-13","EKAD"
80,80.8000030517578,78.4000015258789,80.8000030517578,1739000,"2016-01-14","EKAD"
81.1999969482422,82.1999969482422,80,82.1999969482422,142000,"2016-01-15","EKAD"
83.5999984741211,83.5999984741211,82.8000030517578,83,93500,"2016-01-18","EKAD"
82,82,82,82,125000,"2016-01-19","EKAD"
81.1999969482422,81.5999984741211,79.5999984741211,81,141000,"2016-01-20","EKAD"
80.5999984741211,80.5999984741211,78,78,820500,"2016-01-21","EKAD"
80.1999969482422,81,78,80,797000,"2016-01-22","EKAD"
80,80,79,79.8000030517578,450500,"2016-01-25","EKAD"
80,80,78.5999984741211,79.8000030517578,201500,"2016-01-26","EKAD"
79.8000030517578,80,79,79.8000030517578,6e+05,"2016-01-27","EKAD"
78.4000015258789,81.5999984741211,77.8000030517578,79,1954500,"2016-01-28","EKAD"
78,79.8000030517578,77.8000030517578,79.8000030517578,1342000,"2016-01-29","EKAD"
78.5999984741211,79.4000015258789,78.5999984741211,78.8000030517578,227500,"2016-02-01","EKAD"
78.4000015258789,78.5999984741211,77.5999984741211,78.5999984741211,2762500,"2016-02-02","EKAD"
77.4000015258789,78.4000015258789,77.1999969482422,78.1999969482422,567500,"2016-02-03","EKAD"
77.4000015258789,78.4000015258789,77.1999969482422,78.4000015258789,973000,"2016-02-04","EKAD"
77,79.4000015258789,77,79.4000015258789,309000,"2016-02-05","EKAD"
77,79.8000030517578,76.8000030517578,79.8000030517578,454500,"2016-02-09","EKAD"
80.4000015258789,81.5999984741211,77.4000015258789,81.5999984741211,528500,"2016-02-10","EKAD"
78,82,78,82,972000,"2016-02-11","EKAD"
82.8000030517578,84,82,84,12500,"2016-02-12","EKAD"
82,82,80,80,7000,"2016-02-15","EKAD"
82,83,82,83,5000,"2016-02-16","EKAD"
82.5999984741211,82.8000030517578,80,81.8000030517578,591500,"2016-02-17","EKAD"
81.8000030517578,83,81.8000030517578,83,7000,"2016-02-18","EKAD"
83,85.1999969482422,83,84,1623000,"2016-02-19","EKAD"
83.8000030517578,83.8000030517578,83.8000030517578,83.8000030517578,51500,"2016-02-22","EKAD"
84,84,80.4000015258789,83.5999984741211,63000,"2016-02-23","EKAD"
83.8000030517578,83.8000030517578,80.4000015258789,83.4000015258789,54500,"2016-02-24","EKAD"
84,84,84,84,500,"2016-02-25","EKAD"
80,83.1999969482422,80,82.4000015258789,1797500,"2016-02-26","EKAD"
82.4000015258789,83.8000030517578,82.4000015258789,82.8000030517578,52500,"2016-02-29","EKAD"
81,82.8000030517578,81,82.5999984741211,302500,"2016-03-01","EKAD"
81,84.4000015258789,81,84.4000015258789,281500,"2016-03-02","EKAD"
83,84.5999984741211,83,84.5999984741211,1666500,"2016-03-03","EKAD"
80.5999984741211,84.5999984741211,80.5999984741211,83.8000030517578,214500,"2016-03-04","EKAD"
83.8000030517578,84,81.1999969482422,83.5999984741211,183500,"2016-03-07","EKAD"
81.5999984741211,83.5999984741211,81.5999984741211,81.5999984741211,104500,"2016-03-08","EKAD"
83,83.1999969482422,81.5999984741211,82,286000,"2016-03-10","EKAD"
82,82,82,82,0,"2016-03-11","EKAD"
82,82,82,82,0,"2016-03-14","EKAD"
82,83.1999969482422,82,83.1999969482422,155000,"2016-03-15","EKAD"
83,83.1999969482422,80,82.5999984741211,517000,"2016-03-16","EKAD"
83.1999969482422,83.8000030517578,81.5999984741211,81.5999984741211,264000,"2016-03-17","EKAD"
82.8000030517578,83.5999984741211,82.8000030517578,83,60000,"2016-03-18","EKAD"
83,85,81.5999984741211,83.8000030517578,517000,"2016-03-21","EKAD"
83.8000030517578,84,81.5999984741211,81.5999984741211,352000,"2016-03-22","EKAD"
81.5999984741211,83,81.5999984741211,82.8000030517578,236000,"2016-03-23","EKAD"
83.5999984741211,83.8000030517578,82.8000030517578,83.5999984741211,917500,"2016-03-24","EKAD"
80,83.5999984741211,80,83,831500,"2016-03-28","EKAD"
83.8000030517578,84,83.8000030517578,84,2000,"2016-03-29","EKAD"
80,84,80,83.5999984741211,397500,"2016-03-30","EKAD"
84,85,84,84.1999969482422,919500,"2016-03-31","EKAD"
84.5999984741211,86,84.5999984741211,86,1990500,"2016-04-01","EKAD"
86,88,86,88,351000,"2016-04-04","EKAD"
88,88,85,86.4000015258789,1018500,"2016-04-05","EKAD"
87.5999984741211,90,87.5999984741211,89,2370000,"2016-04-06","EKAD"
89.8000030517578,89.8000030517578,86,87.5999984741211,1718500,"2016-04-07","EKAD"
86.8000030517578,88.4000015258789,86.8000030517578,88.4000015258789,689500,"2016-04-08","EKAD"
88.4000015258789,88.4000015258789,88.4000015258789,88.4000015258789,0,"2016-04-11","EKAD"
88.4000015258789,88.4000015258789,86.8000030517578,87,1659000,"2016-04-12","EKAD"
87,87,87,87,0,"2016-04-13","EKAD"
87,87,87,87,0,"2016-04-14","EKAD"
87,87,87,87,0,"2016-04-15","EKAD"
87,87,87,87,0,"2016-04-18","EKAD"
87,87,87,87,0,"2016-04-19","EKAD"
89.4000015258789,90,88,89.8000030517578,630500,"2016-04-20","EKAD"
89.8000030517578,89.8000030517578,89,89,658500,"2016-04-21","EKAD"
91.4000015258789,91.4000015258789,89.1999969482422,90,780000,"2016-04-22","EKAD"
90,92,89,89,828500,"2016-04-25","EKAD"
92,92,89.1999969482422,91,48000,"2016-04-26","EKAD"
91,92,90,91.5999984741211,621000,"2016-04-27","EKAD"
92,93.8000030517578,91,92,1263500,"2016-04-28","EKAD"
92,93,91,92.8000030517578,2023000,"2016-04-29","EKAD"
103,103,93.5999984741211,100,4009500,"2016-05-02","EKAD"
100,108,100,104,11870500,"2016-05-03","EKAD"
104,107,100,104,6766000,"2016-05-04","EKAD"
104,107,102,106,2346000,"2016-05-09","EKAD"
106,106,102,104,142500,"2016-05-10","EKAD"
104,106,103,104,2967500,"2016-05-11","EKAD"
105,105,103,105,2326000,"2016-05-12","EKAD"
105,108,102,105,3400000,"2016-05-13","EKAD"
105,106,103,104,4474000,"2016-05-16","EKAD"
107,107,102,103,2970000,"2016-05-17","EKAD"
104,105,103,104,1976000,"2016-05-18","EKAD"
106,106,102,103,788000,"2016-05-19","EKAD"
102,104,102,103,834500,"2016-05-20","EKAD"
103,104,103,104,3443000,"2016-05-23","EKAD"
104,105,102,104,2071500,"2016-05-24","EKAD"
104,106,103,105,5014500,"2016-05-25","EKAD"
105,106,103,105,2321500,"2016-05-26","EKAD"
104,105,103,103,1644500,"2016-05-27","EKAD"
103,105,101,101,1697000,"2016-05-30","EKAD"
102,103,100,101,589500,"2016-05-31","EKAD"
102,103,100,103,1576500,"2016-06-01","EKAD"
102,103,101,103,81500,"2016-06-02","EKAD"
101,103,100,101,107000,"2016-06-03","EKAD"
102,102,98.4000015258789,102,334000,"2016-06-06","EKAD"
102,103,100,102,2970500,"2016-06-07","EKAD"
102,102,98.4000015258789,98.4000015258789,1166000,"2016-06-08","EKAD"
101,103,101,102,327000,"2016-06-09","EKAD"
103,103,98.4000015258789,101,286000,"2016-06-10","EKAD"
101,102,99.1999969482422,102,1522000,"2016-06-13","EKAD"
101,101,98,101,101500,"2016-06-14","EKAD"
101,101,101,101,0,"2016-06-15","EKAD"
102,102,100,100,2500,"2016-06-16","EKAD"
100,101,98.4000015258789,99.1999969482422,462500,"2016-06-17","EKAD"
101,101,98,100,407500,"2016-06-20","EKAD"
99.5999984741211,99.5999984741211,97.1999969482422,99.5999984741211,798000,"2016-06-21","EKAD"
98,99.5999984741211,96.8000030517578,98.8000030517578,1197500,"2016-06-22","EKAD"
98.8000030517578,99.5999984741211,98.8000030517578,99.1999969482422,263000,"2016-06-23","EKAD"
98.4000015258789,98.4000015258789,94,97.5999984741211,3987000,"2016-06-24","EKAD"
98,98.4000015258789,97.1999969482422,98.4000015258789,529000,"2016-06-27","EKAD"
99.1999969482422,99.5999984741211,96.4000015258789,98.4000015258789,685500,"2016-06-28","EKAD"
98.8000030517578,98.8000030517578,97.1999969482422,98.8000030517578,1779500,"2016-06-29","EKAD"
99.1999969482422,103,99.1999969482422,102,2232500,"2016-06-30","EKAD"
103,104,100,101,1021000,"2016-07-01","EKAD"
102,104,100,103,1846500,"2016-07-11","EKAD"
104,105,101,103,1495000,"2016-07-12","EKAD"
103,104,101,103,1696000,"2016-07-13","EKAD"
104,105,103,105,1443500,"2016-07-14","EKAD"
105,105,103,103,493500,"2016-07-15","EKAD"
106,106,103,106,563500,"2016-07-18","EKAD"
106,114,106,110,4624000,"2016-07-19","EKAD"
108,116,107,115,5873500,"2016-07-20","EKAD"
115,121,111,111,16063000,"2016-07-21","EKAD"
113,115,111,113,1980500,"2016-07-22","EKAD"
113,114,110,111,918500,"2016-07-25","EKAD"
111,115,109,111,2054500,"2016-07-26","EKAD"
114,118,114,117,3804000,"2016-07-27","EKAD"
117,117,115,116,813500,"2016-07-28","EKAD"
116,133,114,130,24592500,"2016-07-29","EKAD"
130,133,123,125,12170500,"2016-08-01","EKAD"
127,127,121,125,4874500,"2016-08-02","EKAD"
126,126,122,123,2610500,"2016-08-03","EKAD"
123,127,122,123,7666000,"2016-08-04","EKAD"
123,125,122,122,4219500,"2016-08-05","EKAD"
122,126,122,123,3038500,"2016-08-08","EKAD"
123,125,123,124,1513500,"2016-08-09","EKAD"
124,127,123,124,5191000,"2016-08-10","EKAD"
124,126,121,123,8135000,"2016-08-11","EKAD"
124,126,122,123,4848000,"2016-08-12","EKAD"
124,124,120,123,4375500,"2016-08-15","EKAD"
122,124,122,124,2217000,"2016-08-16","EKAD"
124,125,123,124,745000,"2016-08-18","EKAD"
124,125,122,123,2664500,"2016-08-19","EKAD"
122,124,122,123,2414500,"2016-08-22","EKAD"
122,123,120,121,4905000,"2016-08-23","EKAD"
121,123,120,121,1836500,"2016-08-24","EKAD"
122,124,122,124,1647000,"2016-08-25","EKAD"
125,128,124,125,6085000,"2016-08-26","EKAD"
125,128,125,126,5167500,"2016-08-29","EKAD"
127,128,123,124,4477500,"2016-08-30","EKAD"
123,125,122,123,1192000,"2016-08-31","EKAD"
123,124,121,123,981000,"2016-09-01","EKAD"
123,125,123,123,1171000,"2016-09-02","EKAD"
124,126,124,125,1148500,"2016-09-05","EKAD"
125,126,120,124,2030500,"2016-09-06","EKAD"
124,125,123,124,255500,"2016-09-07","EKAD"
125,125,122,125,1104000,"2016-09-08","EKAD"
126,126,122,125,802500,"2016-09-09","EKAD"
125,125,118,118,3027000,"2016-09-13","EKAD"
118,119,114,118,1756000,"2016-09-14","EKAD"
118,122,114,121,1067500,"2016-09-15","EKAD"
121,124,119,122,263000,"2016-09-16","EKAD"
124,124,122,123,1205000,"2016-09-19","EKAD"
124,124,121,124,739500,"2016-09-20","EKAD"
124,124,122,122,555000,"2016-09-21","EKAD"
122,122,120,122,806000,"2016-09-22","EKAD"
122,122,118,122,824000,"2016-09-23","EKAD"
122,124,120,123,1581000,"2016-09-26","EKAD"
123,123,120,120,1821000,"2016-09-27","EKAD"
120,122,118,122,855000,"2016-09-28","EKAD"
122,122,121,122,2386500,"2016-09-29","EKAD"
122,123,120,120,326000,"2016-09-30","EKAD"
120,123,120,121,650500,"2016-10-03","EKAD"
121,123,121,121,169500,"2016-10-04","EKAD"
121,122,120,122,1059000,"2016-10-05","EKAD"
122,124,122,123,1078500,"2016-10-06","EKAD"
123,123,120,120,3341000,"2016-10-07","EKAD"
120,123,120,123,686500,"2016-10-10","EKAD"
123,123,122,122,1052000,"2016-10-11","EKAD"
122,123,121,122,712500,"2016-10-12","EKAD"
123,136,122,130,27598000,"2016-10-13","EKAD"
130,136,130,130,10339000,"2016-10-14","EKAD"
135,135,126,129,6780000,"2016-10-17","EKAD"
129,129,125,128,3891000,"2016-10-18","EKAD"
128,128,125,127,1735000,"2016-10-19","EKAD"
127,127,125,127,1999500,"2016-10-20","EKAD"
127,130,125,130,4787000,"2016-10-21","EKAD"
130,134,129,130,3118000,"2016-10-24","EKAD"
130,133,130,131,1852500,"2016-10-25","EKAD"
131,133,129,131,1942000,"2016-10-26","EKAD"
131,133,128,132,3850000,"2016-10-27","EKAD"
134,135,131,132,4058000,"2016-10-28","EKAD"
133,138,131,133,8143000,"2016-10-31","EKAD"
133,134,128,131,4690000,"2016-11-01","EKAD"
131,131,126,128,4084500,"2016-11-02","EKAD"
125,127,125,125,2820500,"2016-11-03","EKAD"
125,127,123,127,762500,"2016-11-04","EKAD"
127,129,125,126,645000,"2016-11-07","EKAD"
128,128,126,126,685000,"2016-11-08","EKAD"
127,127,120,123,2926500,"2016-11-09","EKAD"
123,125,121,122,1646000,"2016-11-10","EKAD"
122,122,116,117,3345000,"2016-11-11","EKAD"
117,117,111,114,4991500,"2016-11-14","EKAD"
114,118,112,114,982000,"2016-11-15","EKAD"
114,117,112,115,800500,"2016-11-16","EKAD"
116,116,112,115,1583000,"2016-11-17","EKAD"
115,115,112,113,476500,"2016-11-18","EKAD"
113,120,112,113,2664500,"2016-11-21","EKAD"
116,118,112,117,874000,"2016-11-22","EKAD"
116,116,114,114,90500,"2016-11-23","EKAD"
114,116,113,114,1062000,"2016-11-24","EKAD"
115,115,113,114,3329000,"2016-11-25","EKAD"
114,114,112,113,1153000,"2016-11-28","EKAD"
113,115,113,115,396000,"2016-11-29","EKAD"
113,113,112,113,156500,"2016-11-30","EKAD"
113,120,113,118,3091500,"2016-12-01","EKAD"
119,120,114,119,227000,"2016-12-02","EKAD"
119,124,119,119,261000,"2016-12-05","EKAD"
114,123,113,119,864000,"2016-12-06","EKAD"
119,119,117,119,659500,"2016-12-07","EKAD"
119,119,116,116,708000,"2016-12-08","EKAD"
117,120,117,119,2697500,"2016-12-09","EKAD"
119,130,119,120,2941000,"2016-12-13","EKAD"
120,126,119,120,1570500,"2016-12-14","EKAD"
123,123,120,120,382000,"2016-12-15","EKAD"
120,120,118,118,4973000,"2016-12-16","EKAD"
119,119,114,117,962000,"2016-12-19","EKAD"
117,117,115,115,794500,"2016-12-20","EKAD"
115,116,113,114,555500,"2016-12-21","EKAD"
115,117,113,113,938500,"2016-12-22","EKAD"
116,116,112,113,332000,"2016-12-23","EKAD"
116,116,114,116,427500,"2016-12-27","EKAD"
116,116,114,116,1776500,"2016-12-28","EKAD"
117,117,116,117,427500,"2016-12-29","EKAD"
118,119,116,118,160000,"2016-12-30","EKAD"
118,118,118,118,0,"2017-01-02","EKAD"
118,119,118,118,17000,"2017-01-03","EKAD"
118,119,118,118,91500,"2017-01-04","EKAD"
118,119,118,119,156500,"2017-01-05","EKAD"
119,119,116,119,1525000,"2017-01-06","EKAD"
119,119,118,118,154500,"2017-01-09","EKAD"
118,118,115,115,22000,"2017-01-10","EKAD"
115,116,115,115,134000,"2017-01-11","EKAD"
115,117,115,117,1687000,"2017-01-12","EKAD"
118,118,117,117,175000,"2017-01-13","EKAD"
117,117,116,117,57000,"2017-01-16","EKAD"
117,117,115,117,99500,"2017-01-17","EKAD"
117,118,115,118,1548500,"2017-01-18","EKAD"
118,118,116,117,339000,"2017-01-19","EKAD"
117,118,116,118,503000,"2017-01-20","EKAD"
118,119,118,118,71000,"2017-01-23","EKAD"
118,129,117,119,2432000,"2017-01-24","EKAD"
119,119,119,119,125500,"2017-01-25","EKAD"
119,121,115,120,364500,"2017-01-26","EKAD"
120,120,120,120,930500,"2017-01-27","EKAD"
120,120,117,120,1637500,"2017-01-30","EKAD"
119,119,117,119,24500,"2017-01-31","EKAD"
119,119,116,116,281000,"2017-02-01","EKAD"
116,118,116,118,226500,"2017-02-02","EKAD"
118,119,117,118,2512000,"2017-02-03","EKAD"
120,120,118,120,304500,"2017-02-06","EKAD"
120,121,120,120,440500,"2017-02-07","EKAD"
120,123,120,121,634500,"2017-02-08","EKAD"
121,123,119,122,1570000,"2017-02-09","EKAD"
122,122,120,122,7500,"2017-02-10","EKAD"
122,122,120,120,1139000,"2017-02-13","EKAD"
120,122,120,121,356500,"2017-02-14","EKAD"
121,121,121,121,0,"2017-02-15","EKAD"
121,123,120,120,314500,"2017-02-16","EKAD"
120,125,120,123,1463000,"2017-02-17","EKAD"
123,126,123,124,2244000,"2017-02-20","EKAD"
125,125,123,123,2077000,"2017-02-21","EKAD"
123,124,122,123,2e+05,"2017-02-22","EKAD"
124,125,122,122,1411000,"2017-02-23","EKAD"
124,127,124,126,1076500,"2017-02-24","EKAD"
126,126,122,122,1156500,"2017-02-27","EKAD"
122,125,121,124,871000,"2017-02-28","EKAD"
124,128,124,125,2700500,"2017-03-01","EKAD"
126,127,125,125,1967000,"2017-03-02","EKAD"
125,125,123,124,191000,"2017-03-03","EKAD"
126,130,125,126,2629000,"2017-03-06","EKAD"
126,131,126,128,2407500,"2017-03-07","EKAD"
128,132,127,129,2066000,"2017-03-08","EKAD"
129,131,129,129,634000,"2017-03-09","EKAD"
130,131,129,131,1155500,"2017-03-10","EKAD"
131,136,131,132,1549000,"2017-03-13","EKAD"
132,136,130,135,2512000,"2017-03-14","EKAD"
135,167,135,155,31661500,"2017-03-15","EKAD"
156,158,143,143,15510000,"2017-03-16","EKAD"
143,147,140,141,3749500,"2017-03-17","EKAD"
141,144,136,139,4385000,"2017-03-20","EKAD"
138,144,137,141,4421500,"2017-03-21","EKAD"
141,142,140,140,1099500,"2017-03-22","EKAD"
140,150,140,150,4560500,"2017-03-23","EKAD"
146,150,144,145,2749000,"2017-03-24","EKAD"
148,153,145,148,2796000,"2017-03-27","EKAD"
150,154,149,152,3902500,"2017-03-29","EKAD"
153,155,151,153,2539500,"2017-03-30","EKAD"
154,155,145,146,5587500,"2017-03-31","EKAD"
148,150,143,144,2196000,"2017-04-03","EKAD"
144,148,137,141,3042500,"2017-04-04","EKAD"
141,141,141,141,0,"2017-04-05","EKAD"
143,143,138,143,1180500,"2017-04-06","EKAD"
143,143,140,140,1557000,"2017-04-07","EKAD"
141,142,138,140,1166000,"2017-04-10","EKAD"
140,144,140,142,1917500,"2017-04-11","EKAD"
142,143,140,141,3143000,"2017-04-12","EKAD"
143,144,139,140,1006000,"2017-04-13","EKAD"
140,145,140,143,2274000,"2017-04-17","EKAD"
145,145,141,142,1394500,"2017-04-18","EKAD"
142,142,142,142,0,"2017-04-19","EKAD"
142,143,140,142,1770500,"2017-04-20","EKAD"
141,143,140,142,2563500,"2017-04-21","EKAD"
142,143,140,143,1543000,"2017-04-25","EKAD"
143,144,142,143,1775500,"2017-04-26","EKAD"
143,145,142,142,573500,"2017-04-27","EKAD"
142,143,141,142,1729000,"2017-04-28","EKAD"
142,153,142,149,7768500,"2017-05-02","EKAD"
150,150,143,144,6363000,"2017-05-03","EKAD"
144,148,144,147,2149500,"2017-05-04","EKAD"
145,148,145,147,1766500,"2017-05-05","EKAD"
147,149,147,148,836500,"2017-05-08","EKAD"
150,150,146,147,2752000,"2017-05-09","EKAD"
147,147,143,143,5415500,"2017-05-10","EKAD"
143,143,136,139,8481500,"2017-05-12","EKAD"
139,139,135,135,6033000,"2017-05-15","EKAD"
135,138,135,138,2970500,"2017-05-16","EKAD"
138,138,135,136,3910500,"2017-05-17","EKAD"
136,138,135,136,3250500,"2017-05-18","EKAD"
136,139,133,137,2820000,"2017-05-19","EKAD"
137,138,136,138,3528500,"2017-05-22","EKAD"
138,139,137,138,3092000,"2017-05-23","EKAD"
138,140,138,139,1191000,"2017-05-24","EKAD"
139,139,136,138,1481000,"2017-05-26","EKAD"
138,139,136,138,394000,"2017-05-29","EKAD"
139,139,137,137,1038000,"2017-05-30","EKAD"
137,139,136,138,5737000,"2017-05-31","EKAD"
138,138,138,138,0,"2017-06-01","EKAD"
139,143,138,141,2750500,"2017-06-02","EKAD"
140,145,139,141,2806000,"2017-06-05","EKAD"
142,143,139,140,1210500,"2017-06-06","EKAD"
141,141,137,139,646000,"2017-06-07","EKAD"
139,139,136,138,2244500,"2017-06-08","EKAD"
140,147,140,143,5216500,"2017-06-09","EKAD"
143,144,141,143,977500,"2017-06-12","EKAD"
143,144,141,141,1253500,"2017-06-13","EKAD"
141,144,141,143,2444500,"2017-06-14","EKAD"
143,144,142,143,839000,"2017-06-15","EKAD"
145,145,142,142,1586500,"2017-06-16","EKAD"
143,144,143,143,1429000,"2017-06-19","EKAD"
143,145,143,145,1086500,"2017-06-20","EKAD"
144,145,144,145,1602500,"2017-06-21","EKAD"
146,150,145,147,2135500,"2017-06-22","EKAD"
147,147,147,147,0,"2017-06-23","EKAD"
147,147,147,147,0,"2017-06-26","EKAD"
147,147,147,147,0,"2017-06-27","EKAD"
147,147,147,147,0,"2017-06-28","EKAD"
147,147,147,147,0,"2017-06-29","EKAD"
147,147,147,147,0,"2017-06-30","EKAD"
147,151,147,150,3465500,"2017-07-03","EKAD"
150,150,148,148,280000,"2017-07-04","EKAD"
148,155,146,153,3419000,"2017-07-05","EKAD"
154,155,150,152,1794000,"2017-07-06","EKAD"
152,152,148,149,565500,"2017-07-07","EKAD"
149,149,149,149,0,"2017-07-10","EKAD"
149,150,149,150,755500,"2017-07-11","EKAD"
151,152,149,152,2358000,"2017-07-12","EKAD"
152,152,150,151,220500,"2017-07-13","EKAD"
150,150,149,150,627500,"2017-07-14","EKAD"
150,151,150,150,839500,"2017-07-17","EKAD"
150,152,149,150,624000,"2017-07-18","EKAD"
150,150,147,148,1179000,"2017-07-19","EKAD"
146,150,146,148,1508000,"2017-07-20","EKAD"
148,150,147,148,1286500,"2017-07-21","EKAD"
148,148,146,146,869000,"2017-07-24","EKAD"
146,149,146,147,1459500,"2017-07-25","EKAD"
147,148,147,148,291000,"2017-07-26","EKAD"
148,148,146,146,1953000,"2017-07-27","EKAD"
146,160,145,150,1875500,"2017-07-28","EKAD"
150,155,135,136,10818500,"2017-07-31","EKAD"
139,139,135,137,6920500,"2017-08-01","EKAD"
136,139,136,136,2367500,"2017-08-02","EKAD"
138,138,136,136,651500,"2017-08-03","EKAD"
136,137,135,135,1140000,"2017-08-04","EKAD"
135,137,134,136,2413000,"2017-08-07","EKAD"
136,137,135,136,682000,"2017-08-08","EKAD"
136,140,136,137,974000,"2017-08-09","EKAD"
137,138,137,137,479500,"2017-08-10","EKAD"
137,138,136,136,3202000,"2017-08-11","EKAD"
137,137,135,136,2925500,"2017-08-14","EKAD"
136,137,136,137,739500,"2017-08-15","EKAD"
137,138,136,138,933000,"2017-08-16","EKAD"
138,138,138,138,0,"2017-08-17","EKAD"
138,139,137,139,1903500,"2017-08-18","EKAD"
140,140,137,138,1931500,"2017-08-21","EKAD"
138,140,137,138,2089000,"2017-08-22","EKAD"
138,140,138,138,2516500,"2017-08-23","EKAD"
137,138,137,138,920500,"2017-08-24","EKAD"
138,138,137,138,543500,"2017-08-25","EKAD"
138,138,135,136,3343500,"2017-08-28","EKAD"
136,137,135,135,5141000,"2017-08-29","EKAD"
135,136,134,134,3821500,"2017-08-30","EKAD"
134,134,130,132,4001000,"2017-08-31","EKAD"
132,132,132,132,0,"2017-09-01","EKAD"
133,133,131,132,193500,"2017-09-04","EKAD"
132,134,128,130,595500,"2017-09-05","EKAD"
129,130,129,130,104500,"2017-09-06","EKAD"
132,136,132,132,807000,"2017-09-07","EKAD"
132,134,129,132,961500,"2017-09-08","EKAD"
132,133,128,131,484000,"2017-09-11","EKAD"
133,134,128,131,558000,"2017-09-12","EKAD"
130,133,128,128,2147500,"2017-09-13","EKAD"
130,131,127,127,634000,"2017-09-14","EKAD"
127,130,125,127,632000,"2017-09-15","EKAD"
129,129,126,126,1031000,"2017-09-18","EKAD"
126,131,126,129,523500,"2017-09-19","EKAD"
129,129,126,129,481500,"2017-09-20","EKAD"
129,129,129,129,0,"2017-09-21","EKAD"
129,129,127,129,991000,"2017-09-22","EKAD"
129,129,127,127,265000,"2017-09-25","EKAD"
127,128,126,126,178500,"2017-09-26","EKAD"
126,128,126,128,64500,"2017-09-27","EKAD"
128,131,124,128,613000,"2017-09-28","EKAD"
129,130,127,127,362500,"2017-09-29","EKAD"
126,128,124,127,3869000,"2017-10-02","EKAD"
127,128,124,127,1338500,"2017-10-03","EKAD"
125,129,125,128,276000,"2017-10-04","EKAD"
128,130,126,128,667500,"2017-10-05","EKAD"
129,130,127,128,344500,"2017-10-06","EKAD"
130,132,128,128,252500,"2017-10-09","EKAD"
131,131,126,129,660500,"2017-10-10","EKAD"
129,130,126,128,178500,"2017-10-11","EKAD"
129,130,126,129,591000,"2017-10-12","EKAD"
129,131,127,130,527000,"2017-10-13","EKAD"
130,132,129,132,1630500,"2017-10-16","EKAD"
132,132,127,131,1359500,"2017-10-17","EKAD"
132,132,130,131,470500,"2017-10-18","EKAD"
131,132,130,132,1070500,"2017-10-19","EKAD"
132,133,131,132,592000,"2017-10-20","EKAD"
132,134,132,133,994500,"2017-10-23","EKAD"
134,134,132,133,757000,"2017-10-24","EKAD"
134,134,132,133,280000,"2017-10-25","EKAD"
133,134,132,133,998000,"2017-10-26","EKAD"
133,134,132,133,588500,"2017-10-27","EKAD"
133,134,132,134,329000,"2017-10-30","EKAD"
133,137,132,134,4031500,"2017-10-31","EKAD"
134,134,130,133,2261500,"2017-11-01","EKAD"
133,134,131,134,648000,"2017-11-02","EKAD"
134,134,132,134,368500,"2017-11-03","EKAD"
133,136,132,134,1417000,"2017-11-06","EKAD"
134,135,134,135,74500,"2017-11-07","EKAD"
134,134,133,134,926000,"2017-11-08","EKAD"
134,134,133,134,555500,"2017-11-09","EKAD"
135,135,133,134,3501500,"2017-11-10","EKAD"
135,135,134,134,1506000,"2017-11-13","EKAD"
134,134,133,134,402000,"2017-11-14","EKAD"
134,134,133,134,201500,"2017-11-15","EKAD"
134,134,133,134,2470500,"2017-11-16","EKAD"
133,135,133,134,421000,"2017-11-17","EKAD"
135,136,134,135,993500,"2017-11-20","EKAD"
135,136,134,135,1338000,"2017-11-21","EKAD"
136,136,135,136,1413000,"2017-11-22","EKAD"
136,142,136,140,3125000,"2017-11-23","EKAD"
141,144,140,140,684000,"2017-11-24","EKAD"
141,141,140,140,2510000,"2017-11-27","EKAD"
141,141,137,140,1295000,"2017-11-28","EKAD"
137,140,137,139,376000,"2017-11-29","EKAD"
137,140,135,136,461500,"2017-11-30","EKAD"
136,136,136,136,0,"2017-12-01","EKAD"
136,138,136,138,130500,"2017-12-04","EKAD"
138,138,136,138,1552500,"2017-12-05","EKAD"
137,140,137,140,644000,"2017-12-06","EKAD"
140,140,138,140,515000,"2017-12-07","EKAD"
141,141,139,140,330500,"2017-12-08","EKAD"
140,140,135,139,1384000,"2017-12-11","EKAD"
139,139,137,137,226500,"2017-12-12","EKAD"
138,138,136,137,315500,"2017-12-13","EKAD"
137,139,135,138,1040000,"2017-12-14","EKAD"
138,139,138,139,338500,"2017-12-15","EKAD"
138,139,138,139,937500,"2017-12-18","EKAD"
138,140,137,139,334000,"2017-12-19","EKAD"
139,140,136,140,153000,"2017-12-20","EKAD"
140,140,139,139,48500,"2017-12-21","EKAD"
140,140,138,139,318500,"2017-12-22","EKAD"
139,139,139,139,0,"2017-12-25","EKAD"
139,139,139,139,0,"2017-12-26","EKAD"
139,139,137,139,962000,"2017-12-27","EKAD"
140,140,138,139,321500,"2017-12-28","EKAD"
140,140,138,139,254500,"2017-12-29","EKAD"
139,139,139,139,0,"2018-01-01","EKAD"
139,140,139,140,591000,"2018-01-02","EKAD"
140,146,140,144,3700000,"2018-01-03","EKAD"
144,146,142,144,1240000,"2018-01-04","EKAD"
144,144,142,143,458500,"2018-01-05","EKAD"
144,145,143,143,392000,"2018-01-08","EKAD"
142,144,142,143,547000,"2018-01-09","EKAD"
142,144,141,141,725000,"2018-01-10","EKAD"
141,142,138,140,681000,"2018-01-11","EKAD"
141,143,140,141,86500,"2018-01-12","EKAD"
140,143,140,143,177500,"2018-01-15","EKAD"
143,143,141,142,224000,"2018-01-16","EKAD"
140,143,140,143,280500,"2018-01-17","EKAD"
143,143,140,140,268500,"2018-01-18","EKAD"
142,143,140,140,277500,"2018-01-19","EKAD"
140,142,140,142,504000,"2018-01-22","EKAD"
141,143,140,143,750500,"2018-01-23","EKAD"
141,143,138,142,1399500,"2018-01-24","EKAD"
140,142,139,140,390500,"2018-01-25","EKAD"
140,142,139,141,1673000,"2018-01-26","EKAD"
141,144,140,143,2860500,"2018-01-29","EKAD"
143,144,142,142,817500,"2018-01-30","EKAD"
144,144,142,143,379500,"2018-01-31","EKAD"
143,144,142,144,274000,"2018-02-01","EKAD"
142,142,140,140,912500,"2018-02-02","EKAD"
140,142,138,138,795000,"2018-02-05","EKAD"
138,140,132,136,1820000,"2018-02-06","EKAD"
137,140,137,139,571500,"2018-02-07","EKAD"
138,140,132,137,940000,"2018-02-08","EKAD"
137,139,137,138,363000,"2018-02-09","EKAD"
138,139,137,138,282000,"2018-02-12","EKAD"
138,139,138,139,282000,"2018-02-13","EKAD"
139,142,138,139,1321500,"2018-02-14","EKAD"
140,140,139,139,2390500,"2018-02-15","EKAD"
139,139,139,139,0,"2018-02-16","EKAD"
139,140,137,140,308000,"2018-02-19","EKAD"
140,140,138,139,527500,"2018-02-20","EKAD"
139,140,138,138,164500,"2018-02-21","EKAD"
140,140,138,138,485500,"2018-02-22","EKAD"
138,139,136,138,1383000,"2018-02-23","EKAD"
138,138,137,138,149500,"2018-02-26","EKAD"
138,139,138,138,403000,"2018-02-27","EKAD"
138,139,138,139,789500,"2018-02-28","EKAD"
139,139,138,139,233000,"2018-03-01","EKAD"
139,139,137,137,1083000,"2018-03-02","EKAD"
139,140,137,138,693500,"2018-03-05","EKAD"
138,140,138,139,595500,"2018-03-06","EKAD"
139,139,137,139,750000,"2018-03-07","EKAD"
139,140,137,140,905500,"2018-03-08","EKAD"
140,141,139,140,6e+05,"2018-03-09","EKAD"
141,142,140,142,824000,"2018-03-12","EKAD"
142,142,140,141,1085000,"2018-03-13","EKAD"
141,141,139,140,635500,"2018-03-14","EKAD"
140,140,139,139,683500,"2018-03-15","EKAD"
139,140,137,139,720000,"2018-03-16","EKAD"
139,141,138,139,274500,"2018-03-19","EKAD"
138,140,138,139,187500,"2018-03-20","EKAD"
139,139,137,139,406500,"2018-03-21","EKAD"
138,140,138,139,792500,"2018-03-22","EKAD"
138,139,137,139,692000,"2018-03-23","EKAD"
138,139,138,139,978000,"2018-03-26","EKAD"
139,140,138,140,626000,"2018-03-27","EKAD"
138,140,137,138,1209000,"2018-03-28","EKAD"
138,138,133,137,2749000,"2018-03-29","EKAD"
137,137,137,137,0,"2018-03-30","EKAD"
137,138,136,138,273000,"2018-04-02","EKAD"
138,139,136,138,503000,"2018-04-03","EKAD"
138,139,136,138,815500,"2018-04-04","EKAD"
138,139,135,137,1004500,"2018-04-05","EKAD"
138,138,135,135,232000,"2018-04-06","EKAD"
135,137,130,136,1226000,"2018-04-09","EKAD"
136,137,134,135,419500,"2018-04-10","EKAD"
136,137,134,136,601500,"2018-04-11","EKAD"
137,137,136,137,70500,"2018-04-12","EKAD"
136,137,135,137,104000,"2018-04-13","EKAD"
137,137,137,137,0,"2018-04-16","EKAD"
137,137,137,137,0,"2018-04-17","EKAD"
136,136,133,135,380500,"2018-04-18","EKAD"
135,135,135,135,0,"2018-04-19","EKAD"
135,135,135,135,0,"2018-04-20","EKAD"
136,136,134,135,1206500,"2018-04-23","EKAD"
135,135,133,134,1339000,"2018-04-24","EKAD"
134,134,134,134,0,"2018-04-25","EKAD"
134,134,134,134,0,"2018-04-26","EKAD"
134,134,134,134,0,"2018-04-27","EKAD"
135,139,135,135,724000,"2018-04-30","EKAD"
135,135,135,135,0,"2018-05-01","EKAD"
136,136,135,136,709000,"2018-05-02","EKAD"
135,135,133,135,82500,"2018-05-03","EKAD"
135,136,134,135,64500,"2018-05-04","EKAD"
136,136,134,135,1330000,"2018-05-07","EKAD"
135,137,133,135,2281500,"2018-05-08","EKAD"
134,138,134,136,836000,"2018-05-09","EKAD"
136,136,136,136,0,"2018-05-10","EKAD"
136,139,135,136,1902000,"2018-05-11","EKAD"
138,138,135,136,245500,"2018-05-14","EKAD"
136,139,135,136,407000,"2018-05-15","EKAD"
136,137,135,137,803000,"2018-05-16","EKAD"
136,137,136,137,910000,"2018-05-17","EKAD"
137,137,136,137,503500,"2018-05-18","EKAD"
136,137,136,137,625000,"2018-05-21","EKAD"
137,137,135,136,1500000,"2018-05-22","EKAD"
137,137,136,137,563000,"2018-05-23","EKAD"
137,138,137,137,1432500,"2018-05-24","EKAD"
137,138,134,134,1420000,"2018-05-25","EKAD"
135,137,133,137,2572000,"2018-05-28","EKAD"
137,137,137,137,0,"2018-05-29","EKAD"
136,139,136,137,746000,"2018-05-30","EKAD"
138,138,137,138,630000,"2018-05-31","EKAD"
138,138,138,138,0,"2018-06-01","EKAD"
138,139,137,138,2353000,"2018-06-04","EKAD"
139,141,138,140,4115000,"2018-06-05","EKAD"
141,144,141,144,2024500,"2018-06-06","EKAD"
144,146,142,144,368500,"2018-06-07","EKAD"
144,144,142,143,45000,"2018-06-08","EKAD"
143,143,143,143,0,"2018-06-11","EKAD"
143,143,143,143,0,"2018-06-12","EKAD"
143,143,143,143,0,"2018-06-13","EKAD"
143,143,143,143,0,"2018-06-14","EKAD"
143,143,143,143,0,"2018-06-15","EKAD"
143,143,143,143,0,"2018-06-18","EKAD"
143,143,143,143,0,"2018-06-19","EKAD"
143,144,140,140,469500,"2018-06-20","EKAD"
142,142,139,139,291000,"2018-06-21","EKAD"
139,146,138,141,346000,"2018-06-22","EKAD"
140,143,137,138,154000,"2018-06-25","EKAD"
139,139,137,138,73500,"2018-06-26","EKAD"
138,139,138,138,190500,"2018-06-27","EKAD"
137,137,134,136,996000,"2018-06-28","EKAD"
136,136,135,136,189000,"2018-06-29","EKAD"
140,140,134,135,502500,"2018-07-02","EKAD"
136,136,126,126,1357000,"2018-07-03","EKAD"
126,134,124,128,849500,"2018-07-04","EKAD"
127,131,127,131,197500,"2018-07-05","EKAD"
136,136,131,133,189500,"2018-07-06","EKAD"
135,135,129,133,308000,"2018-07-09","EKAD"
128,134,128,134,44000,"2018-07-10","EKAD"
133,133,130,131,351000,"2018-07-11","EKAD"
133,136,133,134,155000,"2018-07-12","EKAD"
135,135,134,134,100500,"2018-07-13","EKAD"
134,134,132,132,877500,"2018-07-16","EKAD"
132,136,132,134,79000,"2018-07-17","EKAD"
135,138,134,136,473500,"2018-07-18","EKAD"
135,136,135,135,51500,"2018-07-19","EKAD"
135,135,135,135,503500,"2018-07-20","EKAD"
134,138,132,135,497500,"2018-07-23","EKAD"
136,136,135,135,286500,"2018-07-24","EKAD"
136,137,135,137,975000,"2018-07-25","EKAD"
138,138,137,137,113500,"2018-07-26","EKAD"
138,140,134,138,138000,"2018-07-27","EKAD"
138,143,138,143,2147500,"2018-07-30","EKAD"
143,143,140,142,286000,"2018-07-31","EKAD"
142,146,140,143,1583000,"2018-08-01","EKAD"
143,150,140,141,4527000,"2018-08-02","EKAD"
147,150,144,148,780500,"2018-08-03","EKAD"
148,148,143,145,1774500,"2018-08-06","EKAD"
145,148,145,146,2153000,"2018-08-07","EKAD"
149,149,147,149,890500,"2018-08-08","EKAD"
149,150,144,144,2298500,"2018-08-09","EKAD"
148,150,146,146,1937500,"2018-08-10","EKAD"
149,149,141,143,1418500,"2018-08-13","EKAD"
143,147,141,141,878500,"2018-08-14","EKAD"
141,147,141,142,522000,"2018-08-15","EKAD"
141,146,140,142,711500,"2018-08-16","EKAD"
142,142,142,142,0,"2018-08-17","EKAD"
142,147,142,144,820500,"2018-08-20","EKAD"
142,147,142,145,1450000,"2018-08-21","EKAD"
145,145,145,145,0,"2018-08-22","EKAD"
145,147,143,146,1842000,"2018-08-23","EKAD"
146,147,143,147,1673000,"2018-08-24","EKAD"
146,147,145,146,582000,"2018-08-27","EKAD"
146,149,143,147,1701000,"2018-08-28","EKAD"
148,148,145,148,336500,"2018-08-29","EKAD"
148,148,146,147,109500,"2018-08-30","EKAD"
146,147,144,147,254500,"2018-08-31","EKAD"
147,147,146,147,86500,"2018-09-03","EKAD"
144,147,130,145,954000,"2018-09-04","EKAD"
147,147,140,144,172000,"2018-09-05","EKAD"
144,144,141,144,87500,"2018-09-06","EKAD"
140,146,140,144,89000,"2018-09-07","EKAD"
144,146,143,143,153500,"2018-09-10","EKAD"
143,143,143,143,0,"2018-09-11","EKAD"
143,145,142,144,597500,"2018-09-12","EKAD"
144,146,144,145,462500,"2018-09-13","EKAD"
145,146,144,145,492000,"2018-09-14","EKAD"
145,146,144,144,75500,"2018-09-17","EKAD"
144,144,144,144,628000,"2018-09-18","EKAD"
143,146,143,145,156500,"2018-09-19","EKAD"
144,147,144,146,921000,"2018-09-20","EKAD"
148,152,146,149,1100000,"2018-09-21","EKAD"
151,152,147,150,1757500,"2018-09-24","EKAD"
150,152,148,150,2567500,"2018-09-25","EKAD"
152,152,149,151,833500,"2018-09-26","EKAD"
152,153,150,150,1789500,"2018-09-27","EKAD"
152,153,151,151,1088500,"2018-09-28","EKAD"
152,154,152,153,384500,"2018-10-01","EKAD"
153,153,150,151,1265000,"2018-10-02","EKAD"
150,153,150,152,678500,"2018-10-03","EKAD"
153,154,150,153,1718000,"2018-10-04","EKAD"
153,154,148,154,539000,"2018-10-05","EKAD"
154,154,151,153,56000,"2018-10-08","EKAD"
154,154,147,150,1444000,"2018-10-09","EKAD"
151,153,150,153,357500,"2018-10-10","EKAD"
151,151,149,150,15000,"2018-10-11","EKAD"
150,154,149,151,156000,"2018-10-12","EKAD"
152,153,150,150,246000,"2018-10-15","EKAD"
150,152,150,151,1207500,"2018-10-16","EKAD"
152,153,150,152,316500,"2018-10-17","EKAD"
152,153,151,152,84500,"2018-10-18","EKAD"
152,153,150,152,313000,"2018-10-19","EKAD"
153,153,152,152,226500,"2018-10-22","EKAD"
150,153,150,152,219000,"2018-10-23","EKAD"
151,152,150,152,873500,"2018-10-24","EKAD"
152,153,150,151,1483500,"2018-10-25","EKAD"
152,154,151,152,374500,"2018-10-26","EKAD"
152,153,151,151,44500,"2018-10-29","EKAD"
150,152,149,152,2254500,"2018-10-30","EKAD"
152,152,150,152,196500,"2018-10-31","EKAD"
152,152,151,151,220500,"2018-11-01","EKAD"
152,152,150,150,732000,"2018-11-02","EKAD"
149,153,149,153,451000,"2018-11-05","EKAD"
153,153,152,153,156000,"2018-11-06","EKAD"
153,154,151,153,409500,"2018-11-07","EKAD"
153,153,152,152,101000,"2018-11-08","EKAD"
153,153,152,153,673500,"2018-11-09","EKAD"
153,157,153,157,1820000,"2018-11-12","EKAD"
157,194,157,168,1448000,"2018-11-13","EKAD"
168,174,168,172,521000,"2018-11-14","EKAD"
172,174,168,174,154500,"2018-11-15","EKAD"
174,174,168,169,852000,"2018-11-16","EKAD"
168,172,158,164,333500,"2018-11-19","EKAD"
164,164,164,164,0,"2018-11-20","EKAD"
159,159,154,158,1197000,"2018-11-21","EKAD"
159,176,158,169,393000,"2018-11-22","EKAD"
169,170,165,169,180000,"2018-11-23","EKAD"
171,171,166,168,174000,"2018-11-26","EKAD"
168,169,167,167,66500,"2018-11-27","EKAD"
167,170,162,167,232500,"2018-11-28","EKAD"
168,170,166,169,1016500,"2018-11-29","EKAD"
169,169,162,162,20500,"2018-11-30","EKAD"
164,169,160,166,352500,"2018-12-03","EKAD"
170,170,168,169,98000,"2018-12-04","EKAD"
168,168,162,167,94500,"2018-12-05","EKAD"
163,169,163,165,235500,"2018-12-06","EKAD"
169,169,164,169,91500,"2018-12-07","EKAD"
169,174,166,169,522000,"2018-12-10","EKAD"
169,170,168,168,54500,"2018-12-11","EKAD"
168,171,166,167,44000,"2018-12-12","EKAD"
167,169,167,169,29000,"2018-12-13","EKAD"
168,169,166,169,1e+05,"2018-12-14","EKAD"
169,172,167,171,420500,"2018-12-17","EKAD"
173,173,169,172,129000,"2018-12-18","EKAD"
178,178,170,173,122000,"2018-12-19","EKAD"
174,174,170,172,145500,"2018-12-20","EKAD"
172,174,169,173,153500,"2018-12-21","EKAD"
173,173,173,173,0,"2018-12-24","EKAD"
173,173,173,173,0,"2018-12-25","EKAD"
170,173,166,173,336000,"2018-12-26","EKAD"
173,173,167,172,180000,"2018-12-27","EKAD"
172,172,169,171,252500,"2018-12-28","EKAD"
171,171,171,171,0,"2018-12-31","EKAD"
171,171,171,171,0,"2019-01-01","EKAD"
172,172,168,172,205000,"2019-01-02","EKAD"
173,178,170,172,432500,"2019-01-03","EKAD"
172,172,169,172,200500,"2019-01-04","EKAD"
172,176,169,174,492000,"2019-01-07","EKAD"
174,174,170,173,174500,"2019-01-08","EKAD"
173,175,172,174,821500,"2019-01-09","EKAD"
174,176,171,174,655500,"2019-01-10","EKAD"
174,176,170,171,3173000,"2019-01-11","EKAD"
174,174,168,170,592500,"2019-01-14","EKAD"
170,171,166,170,2925000,"2019-01-15","EKAD"
171,172,169,169,242000,"2019-01-16","EKAD"
170,170,167,169,1567500,"2019-01-17","EKAD"
169,170,168,168,139000,"2019-01-18","EKAD"
168,171,168,171,1495500,"2019-01-21","EKAD"
172,178,171,174,7238000,"2019-01-22","EKAD"
174,176,172,174,1796000,"2019-01-23","EKAD"
176,180,174,180,858500,"2019-01-24","EKAD"
180,180,177,178,496500,"2019-01-25","EKAD"
178,178,174,177,1157000,"2019-01-28","EKAD"
174,177,170,174,1008000,"2019-01-29","EKAD"
174,174,172,174,839500,"2019-01-30","EKAD"
172,176,172,174,508500,"2019-01-31","EKAD"
174,174,172,173,253500,"2019-02-01","EKAD"
173,174,172,173,451000,"2019-02-04","EKAD"
173,173,173,173,0,"2019-02-05","EKAD"
173,174,173,174,1677500,"2019-02-06","EKAD"
175,180,174,174,121500,"2019-02-07","EKAD"
175,177,174,175,1427500,"2019-02-08","EKAD"
175,177,173,174,242000,"2019-02-11","EKAD"
174,177,172,172,510500,"2019-02-12","EKAD"
171,176,171,174,507500,"2019-02-13","EKAD"
173,174,172,174,371000,"2019-02-14","EKAD"
177,177,171,172,780000,"2019-02-15","EKAD"
172,174,171,172,133500,"2019-02-18","EKAD"
172,173,171,172,856000,"2019-02-19","EKAD"
172,173,171,172,79000,"2019-02-20","EKAD"
173,174,171,172,5162500,"2019-02-21","EKAD"
172,172,171,172,121500,"2019-02-22","EKAD"
172,174,172,172,232000,"2019-02-25","EKAD"
172,172,171,172,183000,"2019-02-26","EKAD"
172,172,171,171,484500,"2019-02-27","EKAD"
172,172,170,170,237500,"2019-02-28","EKAD"
170,171,167,168,1049000,"2019-03-01","EKAD"
172,173,168,168,75000,"2019-03-04","EKAD"
169,172,167,171,878000,"2019-03-05","EKAD"
172,172,171,171,459000,"2019-03-06","EKAD"
171,171,171,171,0,"2019-03-07","EKAD"
171,172,171,171,26500,"2019-03-08","EKAD"
171,171,167,170,68000,"2019-03-11","EKAD"
169,170,166,168,123500,"2019-03-12","EKAD"
168,170,168,168,162000,"2019-03-13","EKAD"
169,169,162,168,269500,"2019-03-14","EKAD"
169,170,169,170,21500,"2019-03-15","EKAD"
170,170,169,170,73500,"2019-03-18","EKAD"
170,170,168,169,585500,"2019-03-19","EKAD"
169,169,168,168,35500,"2019-03-20","EKAD"
168,168,167,168,59500,"2019-03-21","EKAD"
168,169,167,168,30500,"2019-03-22","EKAD"
168,168,167,168,6765500,"2019-03-25","EKAD"
166,169,166,167,103500,"2019-03-26","EKAD"
167,167,167,167,0,"2019-03-27","EKAD"
166,169,165,168,102000,"2019-03-28","EKAD"
169,169,166,168,150000,"2019-03-29","EKAD"
164,170,158,164,647000,"2019-04-01","EKAD"
167,169,163,164,544500,"2019-04-02","EKAD"
164,164,164,164,0,"2019-04-03","EKAD"
166,166,163,166,134000,"2019-04-04","EKAD"
166,166,165,166,153500,"2019-04-05","EKAD"
166,166,165,165,36000,"2019-04-08","EKAD"
165,166,165,166,5e+05,"2019-04-09","EKAD"
166,166,163,166,138000,"2019-04-10","EKAD"
165,166,162,166,406000,"2019-04-11","EKAD"
165,166,164,164,217500,"2019-04-12","EKAD"
166,167,162,167,553000,"2019-04-15","EKAD"
166,166,164,164,106000,"2019-04-16","EKAD"
164,164,164,164,0,"2019-04-17","EKAD"
164,166,164,166,38500,"2019-04-18","EKAD"
166,166,166,166,0,"2019-04-19","EKAD"
166,167,163,167,189500,"2019-04-22","EKAD"
166,166,164,165,89500,"2019-04-23","EKAD"
166,166,158,165,699000,"2019-04-24","EKAD"
164,165,164,165,31000,"2019-04-25","EKAD"
163,165,159,164,98500,"2019-04-26","EKAD"
164,164,163,163,134000,"2019-04-29","EKAD"
163,163,161,162,111500,"2019-04-30","EKAD"
162,162,162,162,0,"2019-05-01","EKAD"
162,168,162,163,7053000,"2019-05-02","EKAD"
163,163,161,162,84500,"2019-05-03","EKAD"
162,163,162,162,419500,"2019-05-06","EKAD"
162,163,162,163,456500,"2019-05-07","EKAD"
162,163,161,163,379500,"2019-05-08","EKAD"
163,163,162,163,480000,"2019-05-09","EKAD"
163,163,162,163,424500,"2019-05-10","EKAD"
163,163,162,163,1543000,"2019-05-13","EKAD"
161,163,161,162,685000,"2019-05-14","EKAD"
161,162,161,161,298500,"2019-05-15","EKAD"
162,162,160,160,436500,"2019-05-16","EKAD"
163,163,160,160,154500,"2019-05-17","EKAD"
160,160,158,160,1013500,"2019-05-20","EKAD"
160,166,160,166,697000,"2019-05-21","EKAD"
166,166,162,166,222500,"2019-05-22","EKAD"
168,171,166,168,461000,"2019-05-23","EKAD"
170,170,168,168,1542500,"2019-05-24","EKAD"
170,171,169,170,635000,"2019-05-27","EKAD"
171,172,169,170,2035000,"2019-05-28","EKAD"
167,167,159,167,2104500,"2019-05-29","EKAD"
167,167,167,167,0,"2019-05-30","EKAD"
167,169,163,168,348500,"2019-05-31","EKAD"
168,168,168,168,0,"2019-06-03","EKAD"
168,168,168,168,0,"2019-06-04","EKAD"
168,168,168,168,0,"2019-06-05","EKAD"
168,168,168,168,0,"2019-06-06","EKAD"
168,168,168,168,0,"2019-06-07","EKAD"
168,169,167,168,1207000,"2019-06-10","EKAD"
168,170,168,168,239000,"2019-06-11","EKAD"
170,170,166,166,403500,"2019-06-12","EKAD"
166,169,166,169,679500,"2019-06-13","EKAD"
170,170,167,169,679500,"2019-06-14","EKAD"
169,169,162,168,4646500,"2019-06-17","EKAD"
170,170,167,168,581000,"2019-06-18","EKAD"
168,170,167,169,435500,"2019-06-19","EKAD"
170,170,166,167,809500,"2019-06-20","EKAD"
167,169,166,166,236500,"2019-06-21","EKAD"
166,170,165,167,556000,"2019-06-24","EKAD"
168,170,167,168,631500,"2019-06-25","EKAD"
170,170,167,169,1307000,"2019-06-26","EKAD"
169,169,167,168,927000,"2019-06-27","EKAD"
169,170,168,169,1139500,"2019-06-28","EKAD"
170,170,168,170,1312500,"2019-07-01","EKAD"
170,170,168,169,183500,"2019-07-02","EKAD"
170,170,168,169,663500,"2019-07-03","EKAD"
169,170,168,168,229000,"2019-07-04","EKAD"
169,170,169,169,197000,"2019-07-05","EKAD"
170,173,169,170,1305500,"2019-07-08","EKAD"
172,172,170,171,953000,"2019-07-09","EKAD"
171,173,170,173,586500,"2019-07-10","EKAD"
173,175,173,175,1034000,"2019-07-11","EKAD"
175,176,174,175,662500,"2019-07-12","EKAD"
175,176,173,176,450000,"2019-07-15","EKAD"
176,197,176,186,3950500,"2019-07-16","EKAD"
186,190,180,184,1238000,"2019-07-17","EKAD"
184,187,184,185,382000,"2019-07-18","EKAD"
185,185,181,184,416500,"2019-07-19","EKAD"
184,185,180,182,1096500,"2019-07-22","EKAD"
182,182,180,180,1330500,"2019-07-23","EKAD"
180,180,176,178,1462500,"2019-07-24","EKAD"
183,183,177,180,972500,"2019-07-25","EKAD"
180,184,178,180,764000,"2019-07-26","EKAD"
181,181,178,180,723000,"2019-07-29","EKAD"
180,185,178,182,204500,"2019-07-30","EKAD"
182,183,179,182,1567000,"2019-07-31","EKAD"
182,182,170,178,5310500,"2019-08-01","EKAD"
177,179,174,178,1144500,"2019-08-02","EKAD"
178,179,175,175,440000,"2019-08-05","EKAD"
175,175,168,175,1688500,"2019-08-06","EKAD"
175,176,174,174,1048500,"2019-08-07","EKAD"
174,175,172,172,1444000,"2019-08-08","EKAD"
173,175,172,174,727500,"2019-08-09","EKAD"
174,174,170,173,1053500,"2019-08-12","EKAD"
173,173,171,173,331000,"2019-08-13","EKAD"
173,175,173,175,157500,"2019-08-14","EKAD"
174,174,172,174,590000,"2019-08-15","EKAD"
174,174,173,173,430500,"2019-08-16","EKAD"
173,174,172,174,194500,"2019-08-19","EKAD"
174,175,172,174,751000,"2019-08-20","EKAD"
174,174,172,173,362000,"2019-08-21","EKAD"
173,175,172,174,622000,"2019-08-22","EKAD"
172,175,172,175,270500,"2019-08-23","EKAD"
173,175,173,174,250500,"2019-08-26","EKAD"
174,175,172,174,242000,"2019-08-27","EKAD"
175,175,172,172,744000,"2019-08-28","EKAD"
172,173,172,172,366000,"2019-08-29","EKAD"
172,174,172,172,276000,"2019-08-30","EKAD"
172,174,172,173,372500,"2019-09-02","EKAD"
173,174,172,173,158000,"2019-09-03","EKAD"
173,174,170,172,2048000,"2019-09-04","EKAD"
172,174,172,172,934500,"2019-09-05","EKAD"
172,174,171,172,803500,"2019-09-06","EKAD"
172,174,170,173,316000,"2019-09-09","EKAD"
173,174,172,174,613000,"2019-09-10","EKAD"
174,175,173,175,106500,"2019-09-11","EKAD"
175,175,173,174,91000,"2019-09-12","EKAD"
173,175,173,173,145500,"2019-09-13","EKAD"
173,174,172,173,298000,"2019-09-16","EKAD"
172,174,172,173,467000,"2019-09-17","EKAD"
173,175,173,174,202000,"2019-09-18","EKAD"
174,174,173,173,1235000,"2019-09-19","EKAD"
174,174,173,174,639000,"2019-09-20","EKAD"
174,175,174,174,1306500,"2019-09-23","EKAD"
174,174,171,171,1152000,"2019-09-24","EKAD"
171,174,171,172,1992000,"2019-09-25","EKAD"
173,173,172,173,266000,"2019-09-26","EKAD"
173,173,172,172,425000,"2019-09-27","EKAD"
174,174,169,173,1061500,"2019-09-30","EKAD"
174,174,172,172,172500,"2019-10-01","EKAD"
173,173,168,168,898500,"2019-10-02","EKAD"
167,170,167,168,726000,"2019-10-03","EKAD"
169,170,168,169,248000,"2019-10-04","EKAD"
169,170,168,168,815500,"2019-10-07","EKAD"
168,170,168,169,846500,"2019-10-08","EKAD"
169,171,169,170,167000,"2019-10-09","EKAD"
171,171,170,170,241500,"2019-10-10","EKAD"
170,171,170,170,517000,"2019-10-11","EKAD"
170,172,170,171,218500,"2019-10-14","EKAD"
171,172,171,171,485000,"2019-10-15","EKAD"
172,174,171,173,1254500,"2019-10-16","EKAD"
173,174,172,172,139000,"2019-10-17","EKAD"
172,174,172,173,808000,"2019-10-18","EKAD"
173,174,170,171,3367000,"2019-10-21","EKAD"
173,173,172,173,299000,"2019-10-22","EKAD"
172,174,172,172,403500,"2019-10-23","EKAD"
172,192,172,176,4318500,"2019-10-24","EKAD"
176,179,175,178,4234000,"2019-10-25","EKAD"
178,178,176,177,1099000,"2019-10-28","EKAD"
177,183,176,180,2432000,"2019-10-29","EKAD"
182,185,180,180,1840000,"2019-10-30","EKAD"
182,184,180,180,349000,"2019-10-31","EKAD"
180,182,179,181,1741000,"2019-11-01","EKAD"
181,185,180,183,5220500,"2019-11-04","EKAD"
183,185,178,183,1395000,"2019-11-05","EKAD"
185,185,182,183,1663000,"2019-11-06","EKAD"
185,185,181,182,3853000,"2019-11-07","EKAD"
182,183,182,183,1285000,"2019-11-08","EKAD"
183,186,183,185,453000,"2019-11-11","EKAD"
185,186,183,186,1775500,"2019-11-12","EKAD"
187,191,186,190,645000,"2019-11-13","EKAD"
190,192,186,189,1139500,"2019-11-14","EKAD"
189,190,186,189,394500,"2019-11-15","EKAD"
189,191,186,189,695000,"2019-11-18","EKAD"
190,191,187,190,514500,"2019-11-19","EKAD"
190,193,188,189,762000,"2019-11-20","EKAD"
188,190,187,188,485500,"2019-11-21","EKAD"
186,190,185,188,396500,"2019-11-22","EKAD"
185,190,185,188,163000,"2019-11-25","EKAD"
188,189,187,189,430500,"2019-11-26","EKAD"
189,196,188,190,310000,"2019-11-27","EKAD"
190,192,188,188,1057000,"2019-11-28","EKAD"
188,190,186,187,1092000,"2019-11-29","EKAD"
190,195,189,191,366500,"2019-12-02","EKAD"
193,193,188,189,1010000,"2019-12-03","EKAD"
189,190,188,189,601000,"2019-12-04","EKAD"
188,190,187,189,304000,"2019-12-05","EKAD"
189,190,188,189,103500,"2019-12-06","EKAD"
189,191,189,190,235000,"2019-12-09","EKAD"
190,196,188,191,402000,"2019-12-10","EKAD"
192,192,190,192,306500,"2019-12-11","EKAD"
192,193,191,192,272000,"2019-12-12","EKAD"
192,194,192,194,127000,"2019-12-13","EKAD"
194,204,194,196,309000,"2019-12-16","EKAD"
196,200,196,197,332000,"2019-12-17","EKAD"
197,240,196,214,1339500,"2019-12-18","EKAD"
212,219,205,216,806500,"2019-12-19","EKAD"
216,216,206,209,941500,"2019-12-20","EKAD"
209,213,204,212,296000,"2019-12-23","EKAD"
212,215,207,214,902000,"2019-12-26","EKAD"
214,215,209,214,377500,"2019-12-27","EKAD"
214,215,210,214,556000,"2019-12-30","EKAD"
215,220,213,220,1657000,"2020-01-02","EKAD"
219,233,216,230,1195500,"2020-01-03","EKAD"
230,230,217,219,1198000,"2020-01-06","EKAD"
219,224,218,224,374500,"2020-01-07","EKAD"
224,226,214,224,620500,"2020-01-08","EKAD"
223,225,219,221,917500,"2020-01-09","EKAD"
222,224,216,222,598500,"2020-01-10","EKAD"
223,224,223,224,338500,"2020-01-13","EKAD"
224,224,222,223,1101000,"2020-01-14","EKAD"
223,223,222,222,791500,"2020-01-15","EKAD"
220,222,218,220,1050000,"2020-01-16","EKAD"
220,224,220,223,288000,"2020-01-17","EKAD"
223,224,221,221,275500,"2020-01-20","EKAD"
221,224,220,223,708500,"2020-01-21","EKAD"
223,225,220,221,670500,"2020-01-22","EKAD"
221,223,220,220,506500,"2020-01-23","EKAD"
220,223,220,221,861000,"2020-01-24","EKAD"
224,225,219,221,1007000,"2020-01-27","EKAD"
221,221,200,201,1194000,"2020-01-28","EKAD"
211,219,201,205,1234500,"2020-01-29","EKAD"
210,216,210,211,230500,"2020-01-30","EKAD"
220,220,209,212,456500,"2020-01-31","EKAD"
212,212,205,206,885500,"2020-02-03","EKAD"
206,215,205,213,223000,"2020-02-04","EKAD"
216,220,215,218,297500,"2020-02-05","EKAD"
220,222,215,215,813000,"2020-02-06","EKAD"
214,219,214,218,51500,"2020-02-07","EKAD"
219,219,211,216,247500,"2020-02-10","EKAD"
216,217,215,216,56000,"2020-02-11","EKAD"
220,220,214,215,242000,"2020-02-12","EKAD"
216,216,212,215,193500,"2020-02-13","EKAD"
213,214,211,214,134000,"2020-02-14","EKAD"
214,214,206,207,1025500,"2020-02-17","EKAD"
211,211,207,208,159000,"2020-02-18","EKAD"
208,214,208,209,370500,"2020-02-19","EKAD"
210,212,208,211,384000,"2020-02-20","EKAD"
210,212,208,211,765000,"2020-02-21","EKAD"
211,211,205,208,547000,"2020-02-24","EKAD"
208,208,204,208,201000,"2020-02-25","EKAD"
208,208,200,202,1211000,"2020-02-26","EKAD"
202,202,186,191,2541000,"2020-02-27","EKAD"
190,190,170,179,4456500,"2020-02-28","EKAD"
179,193,176,181,1622500,"2020-03-02","EKAD"
185,188,181,185,1262000,"2020-03-03","EKAD"
185,198,184,195,1900500,"2020-03-04","EKAD"
195,204,192,195,935500,"2020-03-05","EKAD"
195,195,183,187,752500,"2020-03-06","EKAD"
187,190,177,177,2761500,"2020-03-09","EKAD"
177,187,177,181,239500,"2020-03-10","EKAD"
181,181,174,176,1202500,"2020-03-11","EKAD"
175,176,166,168,2360000,"2020-03-12","EKAD"
168,168,168,168,0,"2020-03-13","EKAD"
168,168,168,168,0,"2020-03-16","EKAD"
155,160,149,149,1713000,"2020-03-17","EKAD"
149,157,140,141,1025500,"2020-03-18","EKAD"
142,150,132,136,628500,"2020-03-19","EKAD"
130,137,128,136,672500,"2020-03-20","EKAD"
136,140,136,140,195500,"2020-03-23","EKAD"
140,150,132,147,319500,"2020-03-24","EKAD"
153,172,148,170,1180000,"2020-03-26","EKAD"
175,178,168,168,2205500,"2020-03-27","EKAD"
167,167,160,161,651500,"2020-03-30","EKAD"
161,168,161,168,235000,"2020-03-31","EKAD"
168,175,160,160,703000,"2020-04-01","EKAD"
160,167,160,166,291500,"2020-04-02","EKAD"
171,172,166,166,534000,"2020-04-03","EKAD"
166,171,166,170,303000,"2020-04-06","EKAD"
173,180,168,168,879500,"2020-04-07","EKAD"
168,170,165,166,176500,"2020-04-08","EKAD"
166,169,166,168,148500,"2020-04-09","EKAD"
168,171,167,169,346000,"2020-04-13","EKAD"
168,175,168,173,117000,"2020-04-14","EKAD"
173,180,172,172,432000,"2020-04-15","EKAD"
172,172,168,169,569000,"2020-04-16","EKAD"
170,178,168,170,1115500,"2020-04-17","EKAD"
170,174,168,174,724000,"2020-04-20","EKAD"
171,174,168,174,591000,"2020-04-21","EKAD"
170,173,166,168,251000,"2020-04-22","EKAD"
173,173,169,170,235500,"2020-04-23","EKAD"
170,172,170,170,420000,"2020-04-24","EKAD"
173,173,170,170,598000,"2020-04-27","EKAD"
170,172,170,170,211000,"2020-04-28","EKAD"
170,176,170,176,761000,"2020-04-29","EKAD"
176,176,170,175,1000500,"2020-04-30","EKAD"
175,176,170,172,1632000,"2020-05-04","EKAD"
172,176,172,175,463500,"2020-05-05","EKAD"
175,192,173,182,754500,"2020-05-06","EKAD"
184,184,181,182,983500,"2020-05-08","EKAD"
182,185,182,183,630500,"2020-05-11","EKAD"
184,184,177,177,819000,"2020-05-12","EKAD"
177,180,176,180,325000,"2020-05-13","EKAD"
177,180,176,177,679500,"2020-05-14","EKAD"
178,178,176,177,301000,"2020-05-15","EKAD"
178,179,176,178,189500,"2020-05-18","EKAD"
179,182,178,180,406500,"2020-05-19","EKAD"
182,182,179,180,214000,"2020-05-20","EKAD"
180,183,180,181,784500,"2020-05-26","EKAD"
182,183,180,183,390000,"2020-05-27","EKAD"
182,184,182,184,476500,"2020-05-28","EKAD"
184,185,183,185,796000,"2020-05-29","EKAD"
186,190,184,190,1225500,"2020-06-02","EKAD"
193,196,191,196,3976500,"2020-06-03","EKAD"
197,202,197,200,3315500,"2020-06-04","EKAD"
201,203,199,200,4508000,"2020-06-05","EKAD"
201,202,200,200,2173000,"2020-06-08","EKAD"
201,202,199,200,2438000,"2020-06-09","EKAD"
200,201,198,200,1540500,"2020-06-10","EKAD"
198,200,197,198,1592000,"2020-06-11","EKAD"
198,199,187,199,970000,"2020-06-12","EKAD"
200,200,197,199,812000,"2020-06-15","EKAD"
199,201,199,199,1912000,"2020-06-16","EKAD"
200,200,198,200,601500,"2020-06-17","EKAD"
200,200,198,200,624000,"2020-06-18","EKAD"
200,200,199,200,239000,"2020-06-19","EKAD"
200,200,199,199,551000,"2020-06-22","EKAD"
200,200,198,199,373000,"2020-06-23","EKAD"
200,201,199,200,513000,"2020-06-24","EKAD"
200,219,199,211,2524000,"2020-06-25","EKAD"
211,212,202,208,1178500,"2020-06-26","EKAD"
207,210,207,207,1244000,"2020-06-29","EKAD"
208,208,207,207,1267500,"2020-06-30","EKAD"
207,216,206,216,3418000,"2020-07-01","EKAD"
216,220,212,213,3373000,"2020-07-02","EKAD"
213,218,211,211,1746000,"2020-07-03","EKAD"
211,218,211,215,766500,"2020-07-06","EKAD"
216,217,215,215,895500,"2020-07-07","EKAD"
216,218,214,217,982000,"2020-07-08","EKAD"
217,220,217,219,1732000,"2020-07-09","EKAD"
219,220,209,216,1680000,"2020-07-10","EKAD"
217,222,217,220,1934500,"2020-07-13","EKAD"
220,238,220,232,2345500,"2020-07-14","EKAD"
233,235,231,234,2821000,"2020-07-15","EKAD"
234,236,231,233,1149500,"2020-07-16","EKAD"
233,259,233,246,3565000,"2020-07-17","EKAD"
249,260,249,260,6325500,"2020-07-20","EKAD"
262,276,262,276,10203500,"2020-07-21","EKAD"
275,275,258,263,17212000,"2020-07-22","EKAD"
263,263,250,252,8663000,"2020-07-23","EKAD"
256,259,246,248,5907500,"2020-07-24","EKAD"
248,255,248,252,3535000,"2020-07-27","EKAD"
252,257,246,250,1691000,"2020-07-28","EKAD"
250,250,244,247,1932500,"2020-07-29","EKAD"
247,248,243,247,1690500,"2020-07-30","EKAD"
247,253,230,244,6110500,"2020-08-03","EKAD"
244,246,237,246,1705500,"2020-08-04","EKAD"
246,250,244,249,2565000,"2020-08-05","EKAD"
251,251,248,249,2219000,"2020-08-06","EKAD"
249,251,244,249,2540000,"2020-08-07","EKAD"
250,250,246,247,2321000,"2020-08-10","EKAD"
247,249,245,246,1622500,"2020-08-11","EKAD"
246,248,244,246,1625500,"2020-08-12","EKAD"
246,248,246,247,1372000,"2020-08-13","EKAD"
247,248,245,247,1400500,"2020-08-14","EKAD"
248,259,248,259,6936500,"2020-08-18","EKAD"
260,263,253,255,3945000,"2020-08-19","EKAD"
255,259,253,255,2569000,"2020-08-24","EKAD"
255,256,252,256,3071000,"2020-08-25","EKAD"
258,267,256,261,4002500,"2020-08-26","EKAD"
261,266,257,259,6104000,"2020-08-27","EKAD"
259,262,259,259,6152000,"2020-08-28","EKAD"
259,261,254,256,5509000,"2020-08-31","EKAD"
252,255,246,252,3922500,"2020-09-01","EKAD"
252,257,250,253,2126000,"2020-09-02","EKAD"
254,255,251,251,1613000,"2020-09-03","EKAD"
251,251,245,250,1440000,"2020-09-04","EKAD"
250,256,250,254,2202000,"2020-09-07","EKAD"
254,257,254,256,1821000,"2020-09-08","EKAD"
256,256,251,251,2167500,"2020-09-09","EKAD"
250,251,234,234,7037500,"2020-09-10","EKAD"
234,256,218,248,6095500,"2020-09-11","EKAD"
248,254,248,250,1761500,"2020-09-14","EKAD"
240,250,240,247,896500,"2020-09-15","EKAD"
247,249,246,246,593500,"2020-09-16","EKAD"
246,248,245,245,1065000,"2020-09-17","EKAD"
248,248,245,246,729000,"2020-09-18","EKAD"
247,248,246,246,1216500,"2020-09-21","EKAD"
245,245,238,244,2322000,"2020-09-22","EKAD"
244,245,239,242,2010000,"2020-09-23","EKAD"
240,241,239,240,1716000,"2020-09-24","EKAD"
239,246,239,244,930500,"2020-09-25","EKAD"
244,246,240,244,177500,"2020-09-28","EKAD"
244,244,242,244,245500,"2020-09-29","EKAD"
244,245,235,240,1673500,"2020-09-30","EKAD"
240,243,239,242,263500,"2020-10-01","EKAD"
242,243,241,241,402500,"2020-10-02","EKAD"
240,242,239,241,518500,"2020-10-05","EKAD"
242,250,242,248,1335500,"2020-10-06","EKAD"
248,250,248,249,839000,"2020-10-07","EKAD"
249,251,249,250,680000,"2020-10-08","EKAD"
250,251,248,251,430000,"2020-10-09","EKAD"
251,253,251,253,1114500,"2020-10-12","EKAD"
253,255,252,254,1145000,"2020-10-13","EKAD"
255,256,254,255,1427000,"2020-10-14","EKAD"
255,256,254,254,1267500,"2020-10-15","EKAD"
253,254,250,253,1010500,"2020-10-16","EKAD"
253,255,252,254,626500,"2020-10-19","EKAD"
254,255,253,253,363000,"2020-10-20","EKAD"
253,254,253,253,518500,"2020-10-21","EKAD"
253,253,252,252,508000,"2020-10-22","EKAD"
254,254,252,253,905000,"2020-10-23","EKAD"
253,253,252,253,619500,"2020-10-26","EKAD"
253,254,252,253,817500,"2020-10-27","EKAD"
253,253,250,252,2546500,"2020-11-02","EKAD"
252,252,251,252,658500,"2020-11-03","EKAD"
252,252,251,251,798000,"2020-11-04","EKAD"
251,253,250,253,849000,"2020-11-05","EKAD"
253,255,252,254,2138000,"2020-11-06","EKAD"
254,255,252,253,1494000,"2020-11-09","EKAD"
253,255,252,255,1507500,"2020-11-10","EKAD"
255,255,253,254,1377000,"2020-11-11","EKAD"
254,254,252,252,1190000,"2020-11-12","EKAD"
253,254,251,253,996500,"2020-11-13","EKAD"
253,254,252,254,887000,"2020-11-16","EKAD"
254,254,251,252,2111500,"2020-11-17","EKAD"
252,253,251,252,2024500,"2020-11-18","EKAD"
252,253,251,253,1586000,"2020-11-19","EKAD"
253,256,252,252,2360000,"2020-11-20","EKAD"
252,262,252,259,3758500,"2020-11-23","EKAD"
259,262,258,259,1957000,"2020-11-24","EKAD"
259,262,257,258,2538000,"2020-11-25","EKAD"
258,260,258,259,1344500,"2020-11-26","EKAD"
259,260,258,258,2655000,"2020-11-27","EKAD"
258,259,250,255,3109500,"2020-11-30","EKAD"
255,261,255,257,1928500,"2020-12-01","EKAD"
257,258,256,257,1236000,"2020-12-02","EKAD"
257,258,256,258,1074000,"2020-12-03","EKAD"
258,258,256,258,763500,"2020-12-04","EKAD"
258,259,255,258,2860000,"2020-12-07","EKAD"
257,259,256,257,1390000,"2020-12-08","EKAD"
257,259,257,258,924500,"2020-12-10","EKAD"
257,258,250,256,2564500,"2020-12-11","EKAD"
256,258,255,256,1377500,"2020-12-14","EKAD"
256,256,254,255,1603000,"2020-12-15","EKAD"
255,256,254,255,1049500,"2020-12-16","EKAD"
256,256,254,254,933000,"2020-12-17","EKAD"
255,256,254,255,1155500,"2020-12-18","EKAD"
255,256,253,254,2403000,"2020-12-21","EKAD"
253,255,248,252,3160500,"2020-12-22","EKAD"
252,256,250,256,1047000,"2020-12-23","EKAD"
256,260,255,256,3024500,"2020-12-28","EKAD"
258,258,253,253,2624000,"2020-12-29","EKAD"
253,254,250,252,3181500,"2020-12-30","EKAD"
252,256,251,255,1080000,"2021-01-04","EKAD"
254,257,254,255,725000,"2021-01-05","EKAD"
256,256,252,253,1706500,"2021-01-06","EKAD"
253,255,253,253,1390000,"2021-01-07","EKAD"
253,253,251,251,3131000,"2021-01-08","EKAD"
252,254,251,253,1089500,"2021-01-11","EKAD"
256,256,252,254,1008500,"2021-01-12","EKAD"
254,255,252,253,1384500,"2021-01-13","EKAD"
253,253,251,252,1846500,"2021-01-14","EKAD"
253,253,251,251,1397000,"2021-01-15","EKAD"
251,252,250,251,1570500,"2021-01-18","EKAD"
251,251,248,250,1262000,"2021-01-19","EKAD"
250,254,250,253,861500,"2021-01-20","EKAD"
254,255,252,253,914000,"2021-01-21","EKAD"
253,254,251,252,644500,"2021-01-22","EKAD"
252,253,246,247,3500000,"2021-01-25","EKAD"
246,251,245,245,1798000,"2021-01-26","EKAD"
246,246,242,244,1099000,"2021-01-27","EKAD"
245,247,243,243,1685000,"2021-01-28","EKAD"
245,245,236,236,1901500,"2021-01-29","EKAD"
236,239,227,237,1684000,"2021-02-01","EKAD"
238,244,237,238,1388000,"2021-02-02","EKAD"
238,247,238,244,784000,"2021-02-03","EKAD"
244,246,241,244,536500,"2021-02-04","EKAD"
245,246,243,245,653000,"2021-02-05","EKAD"
245,247,245,247,856500,"2021-02-08","EKAD"
247,249,246,246,610000,"2021-02-09","EKAD"
247,251,247,249,1325500,"2021-02-10","EKAD"
249,252,249,250,658500,"2021-02-11","EKAD"
250,251,246,248,1649000,"2021-02-15","EKAD"
249,249,247,247,1211000,"2021-02-16","EKAD"
247,248,245,245,491000,"2021-02-17","EKAD"
245,246,244,245,483500,"2021-02-18","EKAD"
246,246,242,244,484500,"2021-02-19","EKAD"
254,254,243,244,1842000,"2021-02-22","EKAD"
244,244,243,244,993500,"2021-02-23","EKAD"
244,244,243,244,384500,"2021-02-24","EKAD"
244,244,242,243,930500,"2021-02-25","EKAD"
243,243,238,240,2274500,"2021-02-26","EKAD"
240,242,238,239,1999000,"2021-03-01","EKAD"
239,242,239,241,676000,"2021-03-02","EKAD"
241,242,239,240,598500,"2021-03-03","EKAD"
240,244,239,243,431000,"2021-03-04","EKAD"
243,243,240,241,433500,"2021-03-05","EKAD"
241,244,241,244,712500,"2021-03-08","EKAD"
244,245,242,242,581500,"2021-03-09","EKAD"
243,244,240,240,503000,"2021-03-10","EKAD"
243,244,240,241,679000,"2021-03-12","EKAD"
241,244,241,242,283000,"2021-03-15","EKAD"
242,244,242,243,570500,"2021-03-16","EKAD"
244,247,242,244,417500,"2021-03-17","EKAD"
244,246,244,245,380000,"2021-03-18","EKAD"
245,246,244,245,419500,"2021-03-19","EKAD"
245,247,244,247,497000,"2021-03-22","EKAD"
247,248,247,248,844500,"2021-03-23","EKAD"
248,249,244,246,551500,"2021-03-24","EKAD"
246,246,243,243,393500,"2021-03-25","EKAD"
243,247,243,246,167000,"2021-03-26","EKAD"
245,247,245,246,506000,"2021-03-29","EKAD"
246,248,245,245,232500,"2021-03-30","EKAD"
246,247,241,244,770500,"2021-03-31","EKAD"
244,246,243,245,418500,"2021-04-01","EKAD"
245,246,244,245,400500,"2021-04-05","EKAD"
245,247,245,246,370500,"2021-04-06","EKAD"
246,246,244,245,449000,"2021-04-07","EKAD"
245,249,244,247,408500,"2021-04-08","EKAD"
247,248,244,247,180000,"2021-04-09","EKAD"
247,248,244,245,1011000,"2021-04-12","EKAD"
245,249,244,247,805500,"2021-04-13","EKAD"
247,249,247,247,810000,"2021-04-14","EKAD"
247,257,247,250,2587000,"2021-04-15","EKAD"
251,255,248,254,1110500,"2021-04-16","EKAD"
254,276,254,263,3649500,"2021-04-19","EKAD"
263,263,255,259,1565000,"2021-04-20","EKAD"
259,260,254,259,2546500,"2021-04-21","EKAD"
260,264,257,258,1092500,"2021-04-22","EKAD"
258,259,257,257,810500,"2021-04-23","EKAD"
257,262,257,258,624500,"2021-04-26","EKAD"
258,258,256,257,1233000,"2021-04-27","EKAD"
257,260,257,258,528000,"2021-04-28","EKAD"
260,260,257,259,381000,"2021-04-29","EKAD"
259,260,255,258,629000,"2021-04-30","EKAD"
259,261,257,258,572000,"2021-05-03","EKAD"
258,258,256,257,370500,"2021-05-04","EKAD"
256,260,256,259,658500,"2021-05-05","EKAD"
259,260,258,259,580500,"2021-05-06","EKAD"
260,260,258,259,543500,"2021-05-07","EKAD"
260,260,258,260,1163000,"2021-05-10","EKAD"
260,260,256,260,1776500,"2021-05-11","EKAD"
260,261,250,254,2494000,"2021-05-17","EKAD"
254,256,249,254,1198000,"2021-05-18","EKAD"
254,257,254,255,569500,"2021-05-19","EKAD"
255,260,254,256,499500,"2021-05-20","EKAD"
259,259,256,257,766500,"2021-05-21","EKAD"
257,259,255,256,1113500,"2021-05-24","EKAD"
256,259,254,257,893500,"2021-05-25","EKAD"
257,259,256,257,437500,"2021-05-27","EKAD"
257,259,257,257,918000,"2021-05-28","EKAD"
257,261,257,260,841000,"2021-05-31","EKAD"
261,265,259,262,1997000,"2021-06-02","EKAD"
262,267,262,265,711000,"2021-06-03","EKAD"
265,268,264,267,719500,"2021-06-04","EKAD"
267,273,265,272,2786000,"2021-06-07","EKAD"
272,278,270,278,2189500,"2021-06-08","EKAD"
277,300,276,280,4091500,"2021-06-09","EKAD"
281,289,278,288,1207000,"2021-06-10","EKAD"
288,291,284,291,1402500,"2021-06-11","EKAD"
291,310,291,299,5016500,"2021-06-14","EKAD"
300,316,300,316,5171000,"2021-06-15","EKAD"
318,338,317,336,7758000,"2021-06-16","EKAD"
336,350,336,350,8023000,"2021-06-17","EKAD"
351,359,326,326,11656000,"2021-06-18","EKAD"
306,306,304,304,1016000,"2021-06-21","EKAD"
285,304,283,289,8895500,"2021-06-22","EKAD"
285,290,274,281,5702000,"2021-06-23","EKAD"
281,310,280,298,4616500,"2021-06-24","EKAD"
298,309,290,297,3050500,"2021-06-25","EKAD"
297,298,287,289,1282500,"2021-06-28","EKAD"
289,296,287,288,2071500,"2021-06-29","EKAD"
288,289,278,280,1809500,"2021-06-30","EKAD"
280,285,280,282,965000,"2021-07-01","EKAD"
282,286,281,284,545500,"2021-07-02","EKAD"
286,296,284,294,1610500,"2021-07-05","EKAD"
294,306,294,300,3342500,"2021-07-06","EKAD"
302,305,294,296,1676500,"2021-07-07","EKAD"
296,301,279,282,5303000,"2021-07-08","EKAD"
283,290,282,284,1151000,"2021-07-09","EKAD"
286,291,283,285,1243500,"2021-07-12","EKAD"
286,287,283,286,1038000,"2021-07-13","EKAD"
286,286,280,282,1571000,"2021-07-14","EKAD"
282,285,280,284,781500,"2021-07-15","EKAD"
284,287,281,282,702500,"2021-07-16","EKAD"
282,284,280,282,1268500,"2021-07-19","EKAD"
282,282,279,279,1682000,"2021-07-21","EKAD"
279,286,278,282,1113500,"2021-07-22","EKAD"
282,288,280,286,1115000,"2021-07-23","EKAD"
286,294,286,292,1805500,"2021-07-26","EKAD"
295,298,290,294,1291000,"2021-07-27","EKAD"
294,310,288,294,3356000,"2021-07-28","EKAD"
296,299,293,294,900500,"2021-07-29","EKAD"
294,295,290,293,1712000,"2021-07-30","EKAD"
294,296,290,292,536000,"2021-08-02","EKAD"
293,293,286,286,2038000,"2021-08-03","EKAD"
281,290,280,286,823000,"2021-08-04","EKAD"
286,288,282,282,908500,"2021-08-05","EKAD"
282,286,282,284,2354000,"2021-08-06","EKAD"
284,286,283,285,1801000,"2021-08-09","EKAD"
286,286,282,283,2318500,"2021-08-10","EKAD"
282,290,282,284,1366000,"2021-08-12","EKAD"
284,290,284,285,1604000,"2021-08-13","EKAD"
285,286,284,285,687500,"2021-08-16","EKAD"
286,291,284,284,5965500,"2021-08-18","EKAD"
285,287,283,283,3829000,"2021-08-19","EKAD"
283,287,282,283,3643500,"2021-08-20","EKAD"
283,285,282,284,2976000,"2021-08-23","EKAD"
275,278,273,278,3923500,"2021-08-24","EKAD"
278,279,276,278,1261000,"2021-08-25","EKAD"
278,282,277,280,2144500,"2021-08-26","EKAD"
280,281,277,278,625000,"2021-08-27","EKAD"
278,280,277,279,1184000,"2021-08-30","EKAD"
279,280,278,279,1183000,"2021-08-31","EKAD"
280,280,278,279,1354500,"2021-09-01","EKAD"
280,280,278,279,878000,"2021-09-02","EKAD"
279,279,278,279,1036500,"2021-09-03","EKAD"
279,280,278,279,819000,"2021-09-06","EKAD"
279,280,279,280,691000,"2021-09-07","EKAD"
280,282,280,281,1447500,"2021-09-08","EKAD"
281,281,280,280,939500,"2021-09-09","EKAD"
280,282,280,281,797500,"2021-09-10","EKAD"
281,284,279,280,2613500,"2021-09-13","EKAD"
280,281,279,280,1813500,"2021-09-14","EKAD"
280,280,279,280,1144500,"2021-09-15","EKAD"
280,281,279,279,2077500,"2021-09-16","EKAD"
279,281,278,279,1522000,"2021-09-17","EKAD"
279,283,278,280,1575000,"2021-09-20","EKAD"
280,281,279,280,1537500,"2021-09-21","EKAD"
280,281,279,280,1098500,"2021-09-22","EKAD"
279,282,279,281,1384000,"2021-09-23","EKAD"
281,283,280,283,1020000,"2021-09-24","EKAD"
283,290,280,289,3881500,"2021-09-27","EKAD"
290,294,287,287,2102000,"2021-09-28","EKAD"
287,288,283,284,817000,"2021-09-29","EKAD"
286,287,284,286,413500,"2021-09-30","EKAD"
286,286,284,286,853500,"2021-10-01","EKAD"
286,286,284,285,1214500,"2021-10-04","EKAD"
283,287,282,286,794000,"2021-10-05","EKAD"
286,288,285,288,1308000,"2021-10-06","EKAD"
289,292,284,285,1493000,"2021-10-07","EKAD"
285,285,284,285,1081000,"2021-10-08","EKAD"
285,286,284,285,952000,"2021-10-11","EKAD"
284,286,284,285,659000,"2021-10-12","EKAD"
285,286,283,284,2864000,"2021-10-13","EKAD"
284,285,283,285,1498000,"2021-10-14","EKAD"
285,286,284,285,762000,"2021-10-15","EKAD"
285,287,285,287,947500,"2021-10-18","EKAD"
287,288,286,287,1331000,"2021-10-19","EKAD"
288,288,286,288,2485000,"2021-10-21","EKAD"
288,294,288,291,965000,"2021-10-22","EKAD"
290,293,288,290,1269500,"2021-10-25","EKAD"
290,291,288,291,739500,"2021-10-26","EKAD"
291,300,290,299,2957500,"2021-10-27","EKAD"
299,308,299,300,3130500,"2021-10-28","EKAD"
301,301,291,300,1488000,"2021-10-29","EKAD"
299,299,290,290,4077500,"2021-11-01","EKAD"
289,292,286,290,793000,"2021-11-02","EKAD"
290,294,289,293,564000,"2021-11-03","EKAD"
293,299,293,295,602000,"2021-11-04","EKAD"
295,297,294,295,597500,"2021-11-05","EKAD"
295,298,295,297,1195000,"2021-11-08","EKAD"
298,304,298,300,1460500,"2021-11-09","EKAD"
300,300,292,295,1510000,"2021-11-10","EKAD"
295,300,295,295,395500,"2021-11-11","EKAD"
296,298,293,298,764000,"2021-11-12","EKAD"
298,298,295,297,511500,"2021-11-15","EKAD"
298,301,296,301,1090000,"2021-11-16","EKAD"
302,302,297,299,1396500,"2021-11-17","EKAD"
299,300,297,298,326000,"2021-11-18","EKAD"
300,300,297,298,522000,"2021-11-19","EKAD"
297,298,296,297,1100000,"2021-11-22","EKAD"
297,299,294,296,1089000,"2021-11-23","EKAD"
296,298,295,295,689000,"2021-11-24","EKAD"
296,296,290,294,2273000,"2021-11-25","EKAD"
295,295,292,293,634500,"2021-11-26","EKAD"
293,296,289,296,862500,"2021-11-29","EKAD"
296,297,290,292,2127500,"2021-11-30","EKAD"
292,292,290,290,856500,"2021-12-01","EKAD"
290,291,288,290,539500,"2021-12-02","EKAD"
290,292,289,291,475500,"2021-12-03","EKAD"
291,292,288,291,1301500,"2021-12-06","EKAD"
291,292,291,292,404000,"2021-12-07","EKAD"
292,295,291,294,501500,"2021-12-08","EKAD"
294,294,291,294,364000,"2021-12-09","EKAD"
294,296,292,293,297000,"2021-12-10","EKAD"
294,294,290,292,1168000,"2021-12-13","EKAD"
292,292,290,291,939000,"2021-12-14","EKAD"
291,294,291,293,1038500,"2021-12-15","EKAD"
293,293,290,290,909000,"2021-12-16","EKAD"
291,292,289,291,496000,"2021-12-17","EKAD"
291,291,290,291,418000,"2021-12-20","EKAD"
290,291,290,291,184000,"2021-12-21","EKAD"
291,293,291,291,397500,"2021-12-22","EKAD"
291,293,290,291,1194000,"2021-12-23","EKAD"
293,293,290,291,832500,"2021-12-24","EKAD"
291,291,289,289,638500,"2021-12-27","EKAD"
289,289,280,287,3472500,"2021-12-28","EKAD"
287,289,285,289,545000,"2021-12-29","EKAD"
289,291,287,291,499500,"2021-12-30","EKAD"
291,292,288,288,596500,"2022-01-03","EKAD"
289,291,288,291,318500,"2022-01-04","EKAD"
291,291,287,290,975500,"2022-01-05","EKAD"
290,290,287,289,476000,"2022-01-06","EKAD"
289,291,288,290,310000,"2022-01-07","EKAD"
290,290,287,288,949500,"2022-01-10","EKAD"
288,289,287,288,494000,"2022-01-11","EKAD"
288,289,286,287,1601500,"2022-01-12","EKAD"
287,288,281,287,733500,"2022-01-13","EKAD"
288,288,283,285,634000,"2022-01-14","EKAD"
285,288,281,281,1387500,"2022-01-17","EKAD"
282,283,279,280,1984500,"2022-01-18","EKAD"
280,280,278,278,874500,"2022-01-19","EKAD"
278,282,276,279,1193000,"2022-01-20","EKAD"
279,280,277,280,945500,"2022-01-21","EKAD"
280,282,279,281,197000,"2022-01-24","EKAD"
282,283,279,281,381500,"2022-01-25","EKAD"
281,281,279,281,202500,"2022-01-26","EKAD"
281,290,281,283,2774000,"2022-01-27","EKAD"
283,286,283,286,286500,"2022-01-28","EKAD"
286,286,284,285,160000,"2022-01-31","EKAD"
285,286,284,285,251500,"2022-02-02","EKAD"
285,286,284,285,328500,"2022-02-03","EKAD"
285,286,284,284,568500,"2022-02-04","EKAD"
284,286,283,283,479000,"2022-02-07","EKAD"
283,285,283,285,209500,"2022-02-08","EKAD"
285,285,282,283,772000,"2022-02-09","EKAD"
283,287,283,284,538500,"2022-02-10","EKAD"
284,287,284,285,695500,"2022-02-11","EKAD"
285,285,283,283,918000,"2022-02-14","EKAD"
283,285,283,284,674000,"2022-02-15","EKAD"
284,285,283,284,342500,"2022-02-16","EKAD"
284,286,284,284,446500,"2022-02-17","EKAD"
285,286,285,286,1953500,"2022-02-18","EKAD"
286,288,285,285,1047500,"2022-02-21","EKAD"
285,286,284,285,250000,"2022-02-22","EKAD"
285,286,284,285,432000,"2022-02-23","EKAD"
285,286,282,283,1169000,"2022-02-24","EKAD"
283,285,282,283,989500,"2022-02-25","EKAD"
282,286,282,284,813000,"2022-03-01","EKAD"
284,286,283,285,514500,"2022-03-02","EKAD"
286,286,284,284,624000,"2022-03-04","EKAD"
285,285,284,284,479500,"2022-03-07","EKAD"
284,290,283,285,1279000,"2022-03-08","EKAD"
285,286,284,285,196000,"2022-03-09","EKAD"
284,287,284,285,342500,"2022-03-10","EKAD"
285,286,284,285,259000,"2022-03-11","EKAD"
286,288,285,288,355000,"2022-03-14","EKAD"
288,289,286,286,478000,"2022-03-15","EKAD"
287,288,286,288,363000,"2022-03-16","EKAD"
287,290,286,286,943000,"2022-03-17","EKAD"
286,290,285,287,1048000,"2022-03-18","EKAD"
287,292,286,288,807500,"2022-03-21","EKAD"
289,291,287,287,1478500,"2022-03-22","EKAD"
290,291,287,288,175500,"2022-03-23","EKAD"
287,289,285,288,290000,"2022-03-24","EKAD"
288,290,285,289,697500,"2022-03-25","EKAD"
289,290,287,290,302500,"2022-03-28","EKAD"
290,292,287,289,487500,"2022-03-29","EKAD"
289,289,287,289,192500,"2022-03-30","EKAD"
290,290,287,290,350500,"2022-03-31","EKAD"
290,290,286,289,525000,"2022-04-01","EKAD"
291,291,288,290,215000,"2022-04-04","EKAD"
290,295,289,294,857000,"2022-04-05","EKAD"
295,295,292,292,250000,"2022-04-06","EKAD"
292,293,288,293,515000,"2022-04-07","EKAD"
293,295,288,290,660500,"2022-04-08","EKAD"
290,294,289,290,490000,"2022-04-11","EKAD"
290,292,289,290,332000,"2022-04-12","EKAD"
290,292,280,284,1511000,"2022-04-13","EKAD"
285,291,285,288,171000,"2022-04-14","EKAD"
290,290,284,286,1092000,"2022-04-18","EKAD"
286,287,284,287,424500,"2022-04-19","EKAD"
286,286,281,284,1910000,"2022-04-20","EKAD"
284,285,283,284,176000,"2022-04-21","EKAD"
285,286,284,285,1225000,"2022-04-22","EKAD"
285,286,284,285,696500,"2022-04-25","EKAD"
285,287,284,285,895500,"2022-04-26","EKAD"
286,286,285,286,196500,"2022-04-27","EKAD"
287,287,284,286,695500,"2022-04-28","EKAD"
286,287,281,282,949000,"2022-05-09","EKAD"
282,284,280,282,1326500,"2022-05-10","EKAD"
282,286,280,283,866000,"2022-05-11","EKAD"
288,290,281,282,490000,"2022-05-12","EKAD"
282,282,280,282,275500,"2022-05-13","EKAD"
282,282,279,280,1837000,"2022-05-17","EKAD"
282,284,279,280,1239000,"2022-05-18","EKAD"
280,281,279,280,393000,"2022-05-19","EKAD"
280,283,280,282,537500,"2022-05-20","EKAD"
282,282,281,281,238500,"2022-05-23","EKAD"
282,283,281,281,249500,"2022-05-24","EKAD"
281,285,280,281,568000,"2022-05-25","EKAD"
281,283,280,283,494000,"2022-05-27","EKAD"
283,283,281,282,5e+05,"2022-05-30","EKAD"
282,284,282,283,889000,"2022-05-31","EKAD"
283,284,282,284,1555000,"2022-06-02","EKAD"
284,285,282,284,1441000,"2022-06-03","EKAD"
284,285,283,284,219500,"2022-06-06","EKAD"
284,284,283,283,425000,"2022-06-07","EKAD"
282,284,282,283,634000,"2022-06-08","EKAD"
283,284,283,284,339500,"2022-06-09","EKAD"
284,284,282,283,375500,"2022-06-10","EKAD"
284,284,281,282,903500,"2022-06-13","EKAD"
283,285,283,285,716000,"2022-06-14","EKAD"
284,285,283,283,354500,"2022-06-15","EKAD"
284,285,282,284,618000,"2022-06-16","EKAD"
284,285,282,283,594500,"2022-06-17","EKAD"
283,284,282,283,466500,"2022-06-20","EKAD"
282,284,282,284,292500,"2022-06-21","EKAD"
284,284,283,283,159000,"2022-06-22","EKAD"
285,285,281,283,884500,"2022-06-23","EKAD"
283,284,283,284,451000,"2022-06-24","EKAD"
284,285,283,284,574500,"2022-06-27","EKAD"
284,285,283,284,264500,"2022-06-28","EKAD"
284,284,283,284,188500,"2022-06-29","EKAD"
284,284,283,284,518000,"2022-06-30","EKAD"
283,284,283,283,477000,"2022-07-01","EKAD"
284,284,279,281,1503500,"2022-07-04","EKAD"
283,283,281,283,410000,"2022-07-05","EKAD"
283,284,281,283,551000,"2022-07-06","EKAD"
283,285,282,284,374500,"2022-07-07","EKAD"
285,285,284,284,453500,"2022-07-08","EKAD"
285,285,284,284,144000,"2022-07-11","EKAD"
285,285,283,283,125500,"2022-07-12","EKAD"
283,284,283,284,122000,"2022-07-13","EKAD"
284,284,283,284,132000,"2022-07-14","EKAD"
284,284,283,283,67000,"2022-07-15","EKAD"
284,285,284,285,690500,"2022-07-18","EKAD"
285,287,285,286,368500,"2022-07-19","EKAD"
286,288,285,286,669500,"2022-07-20","EKAD"
286,286,283,286,1096500,"2022-07-21","EKAD"
286,287,285,286,356500,"2022-07-22","EKAD"
289,289,286,287,407000,"2022-07-25","EKAD"
287,287,285,287,291500,"2022-07-26","EKAD"
287,288,286,287,768000,"2022-07-27","EKAD"
288,289,287,289,444000,"2022-07-28","EKAD"
289,292,288,289,1257000,"2022-07-29","EKAD"
289,289,287,288,1677500,"2022-08-01","EKAD"
286,286,278,283,1747000,"2022-08-02","EKAD"
283,283,280,283,853500,"2022-08-03","EKAD"
283,283,282,283,689000,"2022-08-04","EKAD"
283,284,282,284,702000,"2022-08-05","EKAD"
284,288,282,285,1341500,"2022-08-08","EKAD"
284,285,283,284,176500,"2022-08-09","EKAD"
285,287,283,287,808000,"2022-08-10","EKAD"
288,310,287,298,6166500,"2022-08-11","EKAD"
298,298,288,293,1878500,"2022-08-12","EKAD"
294,297,292,295,1535500,"2022-08-15","EKAD"
295,297,293,293,587500,"2022-08-16","EKAD"
294,295,292,295,1470500,"2022-08-18","EKAD"
295,297,294,295,2354500,"2022-08-19","EKAD"
300,300,280,282,2719100,"2022-08-22","EKAD"
286,288,280,288,1272400,"2022-08-23","EKAD"
288,292,284,286,1731600,"2022-08-24","EKAD"
286,294,282,286,1267400,"2022-08-25","EKAD"
292,292,286,288,280100,"2022-08-26","EKAD"
292,292,286,288,608700,"2022-08-29","EKAD"
288,288,284,286,1177700,"2022-08-30","EKAD"
286,290,284,288,880800,"2022-08-31","EKAD"
290,290,286,288,705500,"2022-09-01","EKAD"
286,290,286,288,206300,"2022-09-02","EKAD"
286,290,286,288,1055600,"2022-09-05","EKAD"
288,288,282,286,874000,"2022-09-06","EKAD"
288,288,284,288,1072100,"2022-09-07","EKAD"
290,290,284,286,1188900,"2022-09-08","EKAD"
288,288,286,286,759600,"2022-09-09","EKAD"
286,288,280,286,3625800,"2022-09-12","EKAD"
286,288,284,286,585700,"2022-09-13","EKAD"
286,288,284,286,1290000,"2022-09-14","EKAD"
288,288,284,288,621600,"2022-09-15","EKAD"
286,288,282,284,1333500,"2022-09-16","EKAD"
286,288,282,284,1378600,"2022-09-19","EKAD"
284,286,282,284,818600,"2022-09-20","EKAD"
284,286,282,284,407800,"2022-09-21","EKAD"
284,286,282,284,540300,"2022-09-22","EKAD"
286,286,284,284,199200,"2022-09-23","EKAD"
284,286,282,284,701100,"2022-09-26","EKAD"
284,286,284,284,521100,"2022-09-27","EKAD"
286,286,284,284,470300,"2022-09-28","EKAD"
286,286,282,284,664200,"2022-09-29","EKAD"
282,284,278,284,839200,"2022-09-30","EKAD"
284,286,282,286,345800,"2022-10-03","EKAD"
286,286,282,284,1048200,"2022-10-04","EKAD"
284,286,280,284,727300,"2022-10-05","EKAD"
284,284,280,282,960700,"2022-10-06","EKAD"
284,284,280,280,409500,"2022-10-07","EKAD"
282,282,278,282,1092000,"2022-10-10","EKAD"
282,282,278,282,787300,"2022-10-11","EKAD"
282,282,276,276,1099300,"2022-10-12","EKAD"
278,278,268,268,928100,"2022-10-13","EKAD"
268,270,264,270,742600,"2022-10-14","EKAD"
268,270,258,266,909500,"2022-10-17","EKAD"
266,272,266,270,318400,"2022-10-18","EKAD"
270,284,268,278,1053800,"2022-10-19","EKAD"
278,280,274,278,192200,"2022-10-20","EKAD"
278,278,274,276,214900,"2022-10-21","EKAD"
276,282,276,278,210000,"2022-10-24","EKAD"
278,280,276,278,218400,"2022-10-25","EKAD"
280,280,274,276,450500,"2022-10-26","EKAD"
280,280,276,278,284800,"2022-10-27","EKAD"
278,278,274,278,325400,"2022-10-28","EKAD"
278,280,272,278,720500,"2022-10-31","EKAD"
278,278,272,276,513700,"2022-11-01","EKAD"
276,276,266,276,810100,"2022-11-02","EKAD"
276,276,272,272,541500,"2022-11-03","EKAD"
272,278,272,274,633100,"2022-11-04","EKAD"
276,276,272,276,670900,"2022-11-07","EKAD"
276,276,272,274,1388600,"2022-11-08","EKAD"
274,274,270,272,331800,"2022-11-09","EKAD"
272,274,272,272,669800,"2022-11-10","EKAD"
272,274,272,272,1764600,"2022-11-11","EKAD"
272,274,270,272,366300,"2022-11-14","EKAD"
272,274,272,274,161800,"2022-11-15","EKAD"
272,274,270,270,803000,"2022-11-16","EKAD"
270,274,268,272,788100,"2022-11-17","EKAD"
272,276,270,272,493700,"2022-11-18","EKAD"
274,276,272,274,553300,"2022-11-21","EKAD"
272,276,272,274,260600,"2022-11-22","EKAD"
274,276,272,276,184200,"2022-11-23","EKAD"
278,278,274,278,245300,"2022-11-24","EKAD"
278,280,274,276,186400,"2022-11-25","EKAD"
276,278,274,274,176200,"2022-11-28","EKAD"
276,276,272,276,134100,"2022-11-29","EKAD"
276,278,274,274,506400,"2022-11-30","EKAD"
274,278,274,278,251900,"2022-12-01","EKAD"
276,276,274,276,646500,"2022-12-02","EKAD"
276,276,274,276,465200,"2022-12-05","EKAD"
274,276,272,274,258000,"2022-12-06","EKAD"
274,278,274,274,801000,"2022-12-07","EKAD"
276,278,274,274,312200,"2022-12-08","EKAD"
274,274,272,274,391200,"2022-12-09","EKAD"
274,274,272,274,242600,"2022-12-12","EKAD"
274,278,272,276,254400,"2022-12-13","EKAD"
276,280,274,276,954000,"2022-12-14","EKAD"
276,278,274,278,1046900,"2022-12-15","EKAD"
280,280,274,278,161500,"2022-12-16","EKAD"
278,280,274,278,162300,"2022-12-19","EKAD"
278,278,274,278,166700,"2022-12-20","EKAD"
278,278,276,278,215500,"2022-12-21","EKAD"
278,278,276,278,72800,"2022-12-22","EKAD"
278,280,276,278,107300,"2022-12-23","EKAD"
278,280,276,280,393700,"2022-12-26","EKAD"
280,280,276,278,216600,"2022-12-27","EKAD"
278,280,276,278,124400,"2022-12-28","EKAD"
278,280,276,278,263600,"2022-12-29","EKAD"
278,280,278,280,128800,"2022-12-30","EKAD"
280,280,276,278,298100,"2023-01-02","EKAD"
278,278,274,278,724200,"2023-01-03","EKAD"
282,300,280,284,3688400,"2023-01-04","EKAD"
284,288,278,278,1023300,"2023-01-05","EKAD"
280,284,278,282,506400,"2023-01-06","EKAD"
282,284,280,282,405900,"2023-01-09","EKAD"
282,284,280,282,286900,"2023-01-10","EKAD"
282,284,278,280,347700,"2023-01-11","EKAD"
280,282,276,280,509400,"2023-01-12","EKAD"
282,282,278,278,166700,"2023-01-13","EKAD"
280,280,276,278,410700,"2023-01-16","EKAD"
280,280,276,280,210600,"2023-01-17","EKAD"
280,280,276,278,212900,"2023-01-18","EKAD"
280,282,278,280,73900,"2023-01-19","EKAD"
280,282,276,280,286500,"2023-01-20","EKAD"
280,280,276,280,422300,"2023-01-24","EKAD"
280,284,278,282,660100,"2023-01-25","EKAD"
284,284,280,280,146800,"2023-01-26","EKAD"
282,282,278,280,153300,"2023-01-27","EKAD"
282,282,278,278,426300,"2023-01-30","EKAD"
278,282,276,282,201900,"2023-01-31","EKAD"
282,282,278,278,348300,"2023-02-01","EKAD"
280,282,278,282,198800,"2023-02-02","EKAD"
282,282,278,282,283400,"2023-02-03","EKAD"
282,282,278,280,219800,"2023-02-06","EKAD"
280,282,278,282,195100,"2023-02-07","EKAD"
282,282,278,280,210500,"2023-02-08","EKAD"
280,282,278,282,81900,"2023-02-09","EKAD"
282,282,278,280,203700,"2023-02-10","EKAD"
280,282,278,280,750200,"2023-02-13","EKAD"
280,280,278,280,225100,"2023-02-14","EKAD"
280,280,278,280,163200,"2023-02-15","EKAD"
280,282,276,280,377200,"2023-02-16","EKAD"
280,280,278,280,457600,"2023-02-17","EKAD"
280,282,278,280,234400,"2023-02-20","EKAD"
280,280,278,280,123100,"2023-02-21","EKAD"
280,280,278,280,113200,"2023-02-22","EKAD"
280,280,278,280,149300,"2023-02-23","EKAD"
280,280,276,280,602000,"2023-02-24","EKAD"
280,280,278,278,200800,"2023-02-27","EKAD"
278,278,260,276,2353200,"2023-02-28","EKAD"
276,280,272,278,580900,"2023-03-01","EKAD"
278,280,276,278,365500,"2023-03-02","EKAD"
278,280,278,278,187700,"2023-03-03","EKAD"
278,280,276,276,244700,"2023-03-06","EKAD"
276,280,274,280,310400,"2023-03-07","EKAD"
278,280,276,278,397800,"2023-03-08","EKAD"
278,280,276,278,98400,"2023-03-09","EKAD"
278,280,276,278,259500,"2023-03-10","EKAD"
278,278,274,276,296400,"2023-03-13","EKAD"
278,278,272,272,964000,"2023-03-14","EKAD"
272,278,270,276,410300,"2023-03-15","EKAD"
276,278,272,272,638700,"2023-03-16","EKAD"
278,278,274,274,137300,"2023-03-17","EKAD"
274,274,272,272,166000,"2023-03-20","EKAD"
272,278,272,274,251000,"2023-03-21","EKAD"
274,276,272,276,104700,"2023-03-24","EKAD"
276,278,274,274,241600,"2023-03-27","EKAD"
274,276,272,274,204700,"2023-03-28","EKAD"
276,276,274,276,270900,"2023-03-29","EKAD"
276,276,264,274,1022300,"2023-03-30","EKAD"
274,274,270,274,556900,"2023-03-31","EKAD"
274,274,270,272,214000,"2023-04-03","EKAD"
272,276,270,274,236200,"2023-04-04","EKAD"
274,274,272,272,122400,"2023-04-05","EKAD"
272,274,272,274,186600,"2023-04-06","EKAD"
274,276,270,274,413900,"2023-04-10","EKAD"
276,278,272,274,277100,"2023-04-11","EKAD"
274,276,272,274,125500,"2023-04-12","EKAD"
272,274,264,272,462200,"2023-04-13","EKAD"
272,274,270,274,212400,"2023-04-14","EKAD"
274,274,270,274,374700,"2023-04-17","EKAD"
274,274,270,272,637700,"2023-04-18","EKAD"
272,276,266,270,579500,"2023-04-26","EKAD"
268,274,266,272,368200,"2023-04-27","EKAD"
272,274,270,272,208300,"2023-04-28","EKAD"
272,274,264,268,1153700,"2023-05-02","EKAD"
268,270,264,268,704400,"2023-05-03","EKAD"
270,270,260,268,1502700,"2023-05-04","EKAD"
268,270,262,264,401000,"2023-05-05","EKAD"
266,266,260,262,465800,"2023-05-08","EKAD"
262,266,260,264,219400,"2023-05-09","EKAD"
264,266,262,266,368700,"2023-05-10","EKAD"
266,268,262,264,455300,"2023-05-11","EKAD"
266,266,262,264,237300,"2023-05-12","EKAD"
264,266,262,266,274200,"2023-05-15","EKAD"
266,294,262,266,4364100,"2023-05-16","EKAD"
266,266,260,266,760100,"2023-05-17","EKAD"
266,266,262,264,679800,"2023-05-19","EKAD"
264,268,262,264,379900,"2023-05-22","EKAD"
264,268,262,268,266300,"2023-05-23","EKAD"
268,268,260,266,589900,"2023-05-24","EKAD"
266,268,266,268,240000,"2023-05-25","EKAD"
268,268,264,266,293400,"2023-05-26","EKAD"
266,266,264,266,873900,"2023-05-29","EKAD"
266,268,264,268,420600,"2023-05-30","EKAD"
268,268,264,264,247100,"2023-05-31","EKAD"
264,268,262,268,315600,"2023-06-05","EKAD"
268,272,268,270,256000,"2023-06-06","EKAD"
270,274,270,274,214900,"2023-06-07","EKAD"
274,276,270,272,324900,"2023-06-08","EKAD"
272,274,270,272,206000,"2023-06-09","EKAD"
274,280,272,276,1210600,"2023-06-12","EKAD"
276,280,272,274,791300,"2023-06-13","EKAD"
274,274,270,272,621700,"2023-06-14","EKAD"
272,274,270,272,119300,"2023-06-15","EKAD"
274,274,268,272,539200,"2023-06-16","EKAD"
272,272,268,270,560200,"2023-06-19","EKAD"
270,272,268,272,673200,"2023-06-20","EKAD"
272,276,270,274,1444000,"2023-06-21","EKAD"
268,270,262,268,1498400,"2023-06-22","EKAD"
268,270,266,268,509800,"2023-06-23","EKAD"
268,268,264,266,576100,"2023-06-26","EKAD"
268,268,264,264,299200,"2023-06-27","EKAD"
264,268,264,266,550000,"2023-07-03","EKAD"
266,270,264,268,376400,"2023-07-04","EKAD"
266,268,266,266,159600,"2023-07-05","EKAD"
268,268,266,266,231000,"2023-07-06","EKAD"
268,268,264,266,334200,"2023-07-07","EKAD"
268,268,264,266,601100,"2023-07-10","EKAD"
268,268,264,266,515900,"2023-07-11","EKAD"
266,268,266,268,214100,"2023-07-12","EKAD"
268,270,266,268,509400,"2023-07-13","EKAD"
270,270,268,270,179700,"2023-07-14","EKAD"
270,272,268,272,447900,"2023-07-17","EKAD"
272,272,268,268,249100,"2023-07-18","EKAD"
270,272,266,270,546200,"2023-07-20","EKAD"
270,272,268,270,143200,"2023-07-21","EKAD"
270,270,266,270,548400,"2023-07-24","EKAD"
270,270,266,266,281700,"2023-07-25","EKAD"
270,270,266,270,282400,"2023-07-26","EKAD"
268,272,266,268,602400,"2023-07-27","EKAD"
268,270,262,262,1410300,"2023-07-28","EKAD"
262,266,256,258,1887000,"2023-07-31","EKAD"
258,260,256,258,513000,"2023-08-01","EKAD"
258,262,258,260,254500,"2023-08-02","EKAD"
260,262,258,260,270000,"2023-08-03","EKAD"
260,262,258,262,751800,"2023-08-04","EKAD"
262,262,258,260,852300,"2023-08-07","EKAD"
258,260,258,260,230900,"2023-08-08","EKAD"
260,260,256,260,257300,"2023-08-09","EKAD"
258,260,258,258,167200,"2023-08-10","EKAD"
258,260,258,260,301900,"2023-08-11","EKAD"
264,268,258,260,423700,"2023-08-14","EKAD"
264,264,258,260,161500,"2023-08-15","EKAD"
262,262,258,260,83800,"2023-08-16","EKAD"
260,280,258,268,2170300,"2023-08-18","EKAD"
268,268,256,260,1204000,"2023-08-21","EKAD"
260,262,258,260,106400,"2023-08-22","EKAD"
258,262,258,262,123400,"2023-08-23","EKAD"
260,264,260,262,299400,"2023-08-24","EKAD"
258,262,254,260,690000,"2023-08-25","EKAD"
260,260,258,258,117000,"2023-08-28","EKAD"
258,260,256,258,177700,"2023-08-29","EKAD"
260,260,256,258,274600,"2023-08-30","EKAD"
258,260,256,258,246800,"2023-08-31","EKAD"
258,260,258,260,126600,"2023-09-01","EKAD"
260,260,258,260,109000,"2023-09-04","EKAD"
260,260,256,258,275300,"2023-09-05","EKAD"
258,260,258,260,60500,"2023-09-06","EKAD"
260,260,258,260,61500,"2023-09-07","EKAD"
260,260,258,260,166300,"2023-09-08","EKAD"
258,260,256,258,92700,"2023-09-11","EKAD"
258,260,256,258,85700,"2023-09-12","EKAD"
258,258,254,256,284500,"2023-09-13","EKAD"
256,258,254,256,240000,"2023-09-14","EKAD"
256,258,256,258,340300,"2023-09-15","EKAD"
258,258,256,256,154400,"2023-09-18","EKAD"
256,258,254,256,722700,"2023-09-19","EKAD"
254,258,254,256,347000,"2023-09-20","EKAD"
256,258,254,256,177200,"2023-09-21","EKAD"
258,258,254,256,692900,"2023-09-22","EKAD"
256,258,254,256,80800,"2023-09-25","EKAD"
256,256,250,254,770000,"2023-09-26","EKAD"
254,256,252,256,158000,"2023-09-27","EKAD"
254,256,254,254,202000,"2023-09-29","EKAD"
254,256,252,256,237900,"2023-10-02","EKAD"
256,256,252,252,606800,"2023-10-03","EKAD"
252,254,250,254,638100,"2023-10-04","EKAD"
254,254,252,252,100700,"2023-10-05","EKAD"
252,254,250,252,169800,"2023-10-06","EKAD"
254,254,250,252,87700,"2023-10-09","EKAD"
252,254,250,252,117500,"2023-10-10","EKAD"
252,254,252,252,140300,"2023-10-11","EKAD"
252,254,248,252,471300,"2023-10-12","EKAD"
254,254,250,252,122300,"2023-10-13","EKAD"
252,252,250,252,144500,"2023-10-16","EKAD"
252,254,248,250,197900,"2023-10-17","EKAD"
250,252,250,250,146500,"2023-10-18","EKAD"
250,252,248,250,106500,"2023-10-19","EKAD"
250,252,250,250,130900,"2023-10-20","EKAD"
250,254,240,240,342900,"2023-10-23","EKAD"
240,250,240,248,102200,"2023-10-24","EKAD"
248,252,246,248,110300,"2023-10-25","EKAD"
248,250,248,248,31100,"2023-10-26","EKAD"
248,248,246,248,78800,"2023-10-27","EKAD"
248,248,246,248,131300,"2023-10-30","EKAD"
248,250,242,248,438900,"2023-10-31","EKAD"
248,250,244,246,135200,"2023-11-01","EKAD"
246,248,242,246,839900,"2023-11-02","EKAD"
246,246,242,246,158400,"2023-11-03","EKAD"
246,248,244,246,288500,"2023-11-06","EKAD"
246,248,244,248,199900,"2023-11-07","EKAD"
246,248,244,248,33500,"2023-11-08","EKAD"
244,250,244,248,77000,"2023-11-09","EKAD"
246,248,246,246,48600,"2023-11-10","EKAD"
246,248,244,246,53400,"2023-11-13","EKAD"
246,248,242,246,92200,"2023-11-14","EKAD"
246,248,244,246,29700,"2023-11-15","EKAD"
244,246,242,246,88000,"2023-11-16","EKAD"
246,246,244,246,93800,"2023-11-17","EKAD"
246,248,246,246,108800,"2023-11-20","EKAD"
248,248,244,248,278700,"2023-11-21","EKAD"
248,248,244,244,114600,"2023-11-22","EKAD"
246,248,244,248,29200,"2023-11-23","EKAD"
248,248,244,248,80400,"2023-11-24","EKAD"
248,248,244,246,68100,"2023-11-27","EKAD"
246,248,244,248,214600,"2023-11-28","EKAD"
248,248,246,248,30900,"2023-11-29","EKAD"
246,248,244,246,67300,"2023-11-30","EKAD"
246,248,246,246,57300,"2023-12-01","EKAD"
246,248,244,248,110400,"2023-12-04","EKAD"
248,248,246,248,122100,"2023-12-05","EKAD"
246,248,244,246,32900,"2023-12-06","EKAD"
246,246,240,246,221200,"2023-12-07","EKAD"
244,246,242,246,147500,"2023-12-08","EKAD"
246,246,242,244,264700,"2023-12-11","EKAD"
244,246,244,246,34300,"2023-12-12","EKAD"
246,246,244,246,70300,"2023-12-13","EKAD"
246,248,244,246,139200,"2023-12-14","EKAD"
246,246,242,242,153200,"2023-12-15","EKAD"
244,246,242,244,133600,"2023-12-18","EKAD"
246,246,242,246,65800,"2023-12-19","EKAD"
244,246,242,246,84100,"2023-12-20","EKAD"
246,246,244,244,50900,"2023-12-21","EKAD"
246,246,242,244,98200,"2023-12-22","EKAD"
244,250,244,248,327600,"2023-12-27","EKAD"
248,250,244,244,133800,"2023-12-28","EKAD"
244,248,244,248,596900,"2023-12-29","EKAD"
248,250,246,248,294900,"2024-01-02","EKAD"
250,254,248,252,86500,"2024-01-03","EKAD"
252,254,248,250,93400,"2024-01-04","EKAD"
248,252,248,252,160100,"2024-01-05","EKAD"
252,254,244,250,128400,"2024-01-08","EKAD"
248,250,246,250,443100,"2024-01-09","EKAD"
250,252,246,250,149600,"2024-01-10","EKAD"
252,254,250,252,55300,"2024-01-11","EKAD"
252,252,248,250,72100,"2024-01-12","EKAD"
248,250,248,250,249300,"2024-01-15","EKAD"
250,252,248,248,47700,"2024-01-16","EKAD"
250,250,246,248,94800,"2024-01-17","EKAD"
248,248,246,246,14800,"2024-01-18","EKAD"
250,250,246,248,60400,"2024-01-19","EKAD"
248,248,246,248,102700,"2024-01-22","EKAD"
246,248,244,246,252100,"2024-01-23","EKAD"
246,248,244,246,437200,"2024-01-24","EKAD"
246,248,244,248,46200,"2024-01-25","EKAD"
246,250,244,248,1164700,"2024-01-26","EKAD"
248,248,246,248,94600,"2024-01-29","EKAD"
248,250,248,248,337400,"2024-01-30","EKAD"
248,252,248,250,565100,"2024-01-31","EKAD"
250,250,248,250,160900,"2024-02-01","EKAD"
250,252,248,250,763700,"2024-02-02","EKAD"
248,250,248,250,244700,"2024-02-05","EKAD"
252,252,250,252,635800,"2024-02-06","EKAD"
252,252,250,252,254700,"2024-02-07","EKAD"
252,252,250,252,160100,"2024-02-12","EKAD"
252,256,250,254,445700,"2024-02-13","EKAD"
254,256,252,256,63500,"2024-02-15","EKAD"
256,256,250,254,83000,"2024-02-16","EKAD"
254,254,250,252,70700,"2024-02-19","EKAD"
252,254,250,254,88300,"2024-02-20","EKAD"
254,256,250,254,145500,"2024-02-21","EKAD"
254,254,250,252,95000,"2024-02-22","EKAD"
252,254,250,250,100600,"2024-02-23","EKAD"
252,252,248,252,69200,"2024-02-26","EKAD"
250,256,248,254,135900,"2024-02-27","EKAD"
252,254,250,252,43400,"2024-02-28","EKAD"
254,254,248,254,89700,"2024-02-29","EKAD"
254,254,252,254,39800,"2024-03-01","EKAD"
254,258,252,254,172600,"2024-03-04","EKAD"
252,256,250,252,333800,"2024-03-05","EKAD"
250,252,250,252,79600,"2024-03-06","EKAD"
250,252,250,252,17000,"2024-03-07","EKAD"
252,252,250,252,406400,"2024-03-08","EKAD"
252,252,248,250,250800,"2024-03-13","EKAD"
252,252,246,248,204400,"2024-03-14","EKAD"
248,248,244,248,265600,"2024-03-15","EKAD"
250,250,246,248,48500,"2024-03-18","EKAD"
250,250,246,248,101200,"2024-03-19","EKAD"
248,248,244,246,107200,"2024-03-20","EKAD"
248,248,246,248,59900,"2024-03-21","EKAD"
248,248,246,248,40100,"2024-03-22","EKAD"
252,252,248,248,619600,"2024-03-25","EKAD"
250,250,246,248,633300,"2024-03-26","EKAD"
248,250,246,248,51900,"2024-03-27","EKAD"
248,250,246,246,130600,"2024-03-28","EKAD"
246,246,242,244,201600,"2024-04-01","EKAD"
244,246,242,242,142500,"2024-04-02","EKAD"
244,246,240,244,228800,"2024-04-03","EKAD"
246,246,244,246,74100,"2024-04-04","EKAD"
244,246,244,244,192800,"2024-04-05","EKAD"
244,244,240,242,373200,"2024-04-16","EKAD"
242,244,242,244,81800,"2024-04-17","EKAD"
244,244,240,242,67500,"2024-04-18","EKAD"
242,244,240,242,94000,"2024-04-19","EKAD"
242,244,240,242,121600,"2024-04-22","EKAD"
242,242,232,240,471500,"2024-04-23","EKAD"
234,240,230,230,374100,"2024-04-24","EKAD"
236,240,232,238,181600,"2024-04-25","EKAD"
236,240,230,234,180900,"2024-04-26","EKAD"
236,236,228,230,286200,"2024-04-29","EKAD"
230,234,230,234,184800,"2024-04-30","EKAD"
234,234,232,232,116800,"2024-05-02","EKAD"
232,232,224,228,462800,"2024-05-03","EKAD"
228,228,224,228,470400,"2024-05-06","EKAD"
228,236,224,226,203500,"2024-05-07","EKAD"
228,228,226,228,266500,"2024-05-08","EKAD"
228,230,226,230,66800,"2024-05-13","EKAD"
228,230,224,230,292500,"2024-05-14","EKAD"
230,234,226,226,230600,"2024-05-15","EKAD"
228,228,226,226,144600,"2024-05-16","EKAD"
226,230,226,230,197600,"2024-05-17","EKAD"
230,242,228,236,316800,"2024-05-20","EKAD"
238,240,230,238,26800,"2024-05-21","EKAD"
236,238,234,234,89400,"2024-05-22","EKAD"
234,234,224,224,899700,"2024-05-27","EKAD"
224,226,220,224,492100,"2024-05-28","EKAD"
226,228,224,226,103800,"2024-05-29","EKAD"
226,230,224,224,113700,"2024-05-30","EKAD"
224,228,222,228,91400,"2024-05-31","EKAD"
228,228,224,228,380800,"2024-06-03","EKAD"
226,226,218,222,369600,"2024-06-04","EKAD"
222,226,222,224,69100,"2024-06-05","EKAD"
224,230,222,226,81200,"2024-06-06","EKAD"
224,226,222,222,59600,"2024-06-07","EKAD"
222,226,222,224,414000,"2024-06-10","EKAD"
224,224,220,222,51100,"2024-06-11","EKAD"
222,222,218,222,56500,"2024-06-12","EKAD"
222,222,218,220,63100,"2024-06-13","EKAD"
220,222,220,220,242900,"2024-06-14","EKAD"
220,220,214,218,449800,"2024-06-19","EKAD"
218,218,214,214,97500,"2024-06-20","EKAD"
216,218,210,214,126000,"2024-06-21","EKAD"
214,216,210,214,88900,"2024-06-24","EKAD"
212,214,210,214,190300,"2024-06-25","EKAD"
214,214,212,212,118800,"2024-06-26","EKAD"
214,214,210,214,108100,"2024-06-27","EKAD"
214,216,212,214,93700,"2024-06-28","EKAD"
214,216,212,214,67800,"2024-07-01","EKAD"
214,216,212,214,101300,"2024-07-02","EKAD"
214,216,214,214,63200,"2024-07-03","EKAD"
214,220,214,218,105900,"2024-07-04","EKAD"
216,220,214,218,322200,"2024-07-05","EKAD"
218,218,214,218,236600,"2024-07-08","EKAD"
218,220,216,218,68700,"2024-07-09","EKAD"
218,220,216,218,40000,"2024-07-10","EKAD"
218,220,218,218,53100,"2024-07-11","EKAD"
220,220,216,218,116900,"2024-07-12","EKAD"
218,220,216,220,123400,"2024-07-15","EKAD"
220,222,218,220,87900,"2024-07-16","EKAD"
220,224,218,224,223400,"2024-07-17","EKAD"
224,226,220,222,306700,"2024-07-18","EKAD"
222,224,218,222,214900,"2024-07-19","EKAD"
222,224,222,224,153400,"2024-07-22","EKAD"
224,226,218,224,319200,"2024-07-23","EKAD"
224,224,218,222,118300,"2024-07-24","EKAD"
222,222,220,222,252200,"2024-07-25","EKAD"
224,224,222,224,114000,"2024-07-26","EKAD"
224,236,220,224,604000,"2024-07-29","EKAD"
224,226,220,224,159100,"2024-07-30","EKAD"
224,224,220,222,66700,"2024-07-31","EKAD"
226,232,224,228,351300,"2024-08-01","EKAD"
228,230,222,230,97400,"2024-08-02","EKAD"
230,230,218,222,1113000,"2024-08-05","EKAD"
220,220,216,218,338700,"2024-08-06","EKAD"
218,250,216,232,1357900,"2024-08-07","EKAD"
236,240,220,222,390700,"2024-08-08","EKAD"
222,226,222,224,24200,"2024-08-09","EKAD"
224,230,220,222,355700,"2024-08-12","EKAD"
220,224,220,224,929800,"2024-08-13","EKAD"
224,224,218,220,1850600,"2024-08-14","EKAD"
220,222,216,218,1637400,"2024-08-15","EKAD"
222,240,216,218,1136900,"2024-08-16","EKAD"
220,222,216,220,821200,"2024-08-19","EKAD"
220,220,218,220,1806700,"2024-08-20","EKAD"
220,224,218,222,2652000,"2024-08-21","EKAD"
222,226,220,226,1097100,"2024-08-22","EKAD"
224,228,222,228,1213100,"2024-08-23","EKAD"
228,230,224,228,877900,"2024-08-26","EKAD"
228,232,226,230,1462800,"2024-08-27","EKAD"
232,234,228,230,1027500,"2024-08-28","EKAD"
230,230,226,228,630600,"2024-08-29","EKAD"
228,234,228,230,238100,"2024-08-30","EKAD"
230,234,230,232,432100,"2024-09-02","EKAD"
234,234,228,234,336700,"2024-09-03","EKAD"
234,234,230,234,206900,"2024-09-04","EKAD"
230,236,230,234,276400,"2024-09-05","EKAD"
234,234,232,234,125500,"2024-09-06","EKAD"
234,234,230,232,239400,"2024-09-09","EKAD"
234,234,230,232,382600,"2024-09-10","EKAD"
232,234,230,232,149300,"2024-09-11","EKAD"
232,234,230,230,201600,"2024-09-12","EKAD"
232,240,230,236,948300,"2024-09-13","EKAD"
238,238,230,236,1376400,"2024-09-17","EKAD"
236,238,230,236,1110800,"2024-09-18","EKAD"
236,238,234,238,67900,"2024-09-19","EKAD"
236,238,230,236,388800,"2024-09-20","EKAD"
236,238,234,236,221300,"2024-09-23","EKAD"
236,238,234,236,71800,"2024-09-24","EKAD"
234,236,232,236,273200,"2024-09-25","EKAD"
232,234,230,234,172400,"2024-09-26","EKAD"
232,232,230,230,564100,"2024-09-27","EKAD"
230,232,228,232,257900,"2024-09-30","EKAD"
230,232,228,232,206800,"2024-10-01","EKAD"
232,232,230,232,247300,"2024-10-02","EKAD"
232,232,228,228,125100,"2024-10-03","EKAD"
228,232,228,230,147900,"2024-10-04","EKAD"
230,230,226,230,204900,"2024-10-07","EKAD"
230,230,224,228,623600,"2024-10-08","EKAD"
228,228,224,228,259100,"2024-10-09","EKAD"
228,228,226,228,195500,"2024-10-10","EKAD"
230,230,226,230,34800,"2024-10-11","EKAD"
230,230,226,228,295500,"2024-10-14","EKAD"
230,230,228,230,11400,"2024-10-15","EKAD"
230,230,228,228,263900,"2024-10-16","EKAD"
228,230,228,230,120200,"2024-10-17","EKAD"
228,230,228,230,187900,"2024-10-18","EKAD"
230,230,228,230,257900,"2024-10-21","EKAD"
230,230,228,230,125800,"2024-10-22","EKAD"
230,232,228,232,545300,"2024-10-23","EKAD"
232,234,230,230,302700,"2024-10-24","EKAD"
230,232,230,232,284100,"2024-10-25","EKAD"
232,232,228,230,160100,"2024-10-28","EKAD"
230,230,228,230,90100,"2024-10-29","EKAD"
230,230,226,228,203700,"2024-10-30","EKAD"
228,230,226,228,146100,"2024-10-31","EKAD"
228,230,228,230,172600,"2024-11-01","EKAD"
230,230,224,226,285500,"2024-11-04","EKAD"
226,226,224,226,58200,"2024-11-05","EKAD"
226,228,224,226,112400,"2024-11-06","EKAD"
224,226,218,220,952300,"2024-11-07","EKAD"
222,230,220,226,215800,"2024-11-08","EKAD"
226,226,220,224,493100,"2024-11-11","EKAD"
224,226,222,226,286400,"2024-11-12","EKAD"
226,226,220,224,795800,"2024-11-13","EKAD"
224,226,220,222,816900,"2024-11-14","EKAD"
222,224,220,224,493700,"2024-11-15","EKAD"
224,224,218,222,556000,"2024-11-18","EKAD"
222,224,220,224,628000,"2024-11-19","EKAD"
224,224,222,224,409300,"2024-11-20","EKAD"
222,224,220,222,244600,"2024-11-21","EKAD"
222,224,218,224,252600,"2024-11-22","EKAD"
222,224,218,224,1461100,"2024-11-25","EKAD"
224,226,220,220,679200,"2024-11-26","EKAD"
222,224,220,222,726600,"2024-11-28","EKAD"
224,224,220,222,350900,"2024-11-29","EKAD"
222,224,218,220,548000,"2024-12-02","EKAD"
220,224,218,222,805200,"2024-12-03","EKAD"
224,224,216,222,1687800,"2024-12-04","EKAD"
222,222,220,222,21500,"2024-12-05","EKAD"
222,222,218,220,146200,"2024-12-06","EKAD"
220,222,218,220,387900,"2024-12-09","EKAD"
220,222,220,220,85400,"2024-12-10","EKAD"
218,222,218,220,79900,"2024-12-11","EKAD"
220,220,218,218,31200,"2024-12-12","EKAD"
218,220,216,220,373400,"2024-12-13","EKAD"
218,220,216,218,294900,"2024-12-16","EKAD"
218,218,216,218,214800,"2024-12-17","EKAD"
218,218,208,216,1499400,"2024-12-18","EKAD"
216,216,208,210,1135500,"2024-12-19","EKAD"
210,216,210,212,547200,"2024-12-20","EKAD"
212,214,210,210,93000,"2024-12-23","EKAD"
212,214,210,214,102800,"2024-12-24","EKAD"
214,214,208,212,88800,"2024-12-27","EKAD"
212,214,210,212,286100,"2024-12-30","EKAD"
212,216,210,216,148500,"2025-01-02","EKAD"
214,218,214,216,212800,"2025-01-03","EKAD"
216,216,212,212,173000,"2025-01-06","EKAD"
216,216,202,212,963900,"2025-01-07","EKAD"
212,212,206,210,119900,"2025-01-08","EKAD"
210,216,210,214,459100,"2025-01-09","EKAD"
214,214,210,214,149100,"2025-01-10","EKAD"
212,212,208,212,31700,"2025-01-13","EKAD"
210,214,210,214,47400,"2025-01-14","EKAD"
214,214,210,210,150800,"2025-01-15","EKAD"
214,214,212,214,107900,"2025-01-16","EKAD"
212,214,212,214,85000,"2025-01-17","EKAD"
212,214,212,214,117400,"2025-01-20","EKAD"
212,214,210,214,40600,"2025-01-21","EKAD"
214,214,212,214,31200,"2025-01-22","EKAD"
214,214,212,214,71800,"2025-01-23","EKAD"
212,214,210,212,101800,"2025-01-24","EKAD"
212,214,210,212,124900,"2025-01-30","EKAD"
212,212,208,210,176700,"2025-01-31","EKAD"
210,212,206,208,273300,"2025-02-03","EKAD"
210,212,206,210,144900,"2025-02-04","EKAD"
212,212,208,210,39700,"2025-02-05","EKAD"
212,212,208,208,60100,"2025-02-06","EKAD"
208,210,206,210,96100,"2025-02-07","EKAD"
210,210,206,206,64800,"2025-02-10","EKAD"
206,206,200,204,163300,"2025-02-11","EKAD"
204,206,200,204,179200,"2025-02-12","EKAD"
204,206,202,206,74200,"2025-02-13","EKAD"
206,206,204,206,41400,"2025-02-14","EKAD"
206,208,204,206,35600,"2025-02-17","EKAD"
206,208,204,206,539800,"2025-02-18","EKAD"
206,210,206,206,61900,"2025-02-19","EKAD"
206,208,206,206,22100,"2025-02-20","EKAD"
206,206,204,206,9400,"2025-02-21","EKAD"
206,208,200,206,766900,"2025-02-24","EKAD"
204,204,200,202,367200,"2025-02-25","EKAD"
202,208,197,200,413700,"2025-02-26","EKAD"
202,202,199,199,125700,"2025-02-27","EKAD"
199,199,189,190,1018800,"2025-02-28","EKAD"
180,194,180,193,566900,"2025-03-03","EKAD"
193,194,190,192,23400,"2025-03-04","EKAD"