"Open","High","Low","Close","Volume","Date","Emiten"
322.898223876953,322.898223876953,319.880493164062,322.898223876953,2607911,"2007-01-02","LPKR"
322.898223876953,322.898223876953,322.898223876953,322.898223876953,1352004,"2007-01-03","LPKR"
322.898223876953,322.898223876953,322.898223876953,322.898223876953,41421,"2007-01-04","LPKR"
319.880493164062,322.898223876953,319.880493164062,319.880493164062,540139,"2007-01-05","LPKR"
319.880493164062,319.880493164062,319.880493164062,319.880493164062,1375201,"2007-01-08","LPKR"
319.880493164062,322.898223876953,319.880493164062,319.880493164062,666061,"2007-01-09","LPKR"
316.862731933594,316.862731933594,316.862731933594,316.862731933594,1979958,"2007-01-10","LPKR"
319.880493164062,319.880493164062,316.862731933594,319.880493164062,130892,"2007-01-11","LPKR"
316.862731933594,316.862731933594,316.862731933594,316.862731933594,89470,"2007-01-12","LPKR"
319.880493164062,319.880493164062,316.862731933594,319.880493164062,79529,"2007-01-15","LPKR"
322.898223876953,322.898223876953,319.880493164062,322.898223876953,135863,"2007-01-16","LPKR"
322.898223876953,322.898223876953,322.898223876953,322.898223876953,1491181,"2007-01-17","LPKR"
319.880493164062,319.880493164062,316.862731933594,319.880493164062,289952,"2007-01-18","LPKR"
313.845001220703,316.862731933594,313.845001220703,313.845001220703,374452,"2007-01-19","LPKR"
313.845001220703,313.845001220703,313.845001220703,313.845001220703,0,"2007-01-22","LPKR"
310.827270507812,310.827270507812,310.827270507812,310.827270507812,91127,"2007-01-23","LPKR"
310.827270507812,310.827270507812,310.827270507812,310.827270507812,1656,"2007-01-24","LPKR"
313.845001220703,313.845001220703,313.845001220703,313.845001220703,1093533,"2007-01-25","LPKR"
316.862731933594,316.862731933594,316.862731933594,316.862731933594,4970,"2007-01-26","LPKR"
316.862731933594,316.862731933594,316.862731933594,316.862731933594,0,"2007-01-29","LPKR"
307.809509277344,310.827270507812,307.809509277344,307.809509277344,289952,"2007-01-30","LPKR"
307.809509277344,307.809509277344,307.809509277344,307.809509277344,631267,"2007-01-31","LPKR"
304.791778564453,319.880493164062,304.791778564453,304.791778564453,86157,"2007-02-01","LPKR"
304.791778564453,319.880493164062,304.791778564453,304.791778564453,0,"2007-02-02","LPKR"
322.898223876953,322.898223876953,316.862731933594,322.898223876953,9941,"2007-02-05","LPKR"
301.774047851562,301.774047851562,301.774047851562,301.774047851562,215392,"2007-02-06","LPKR"
304.791778564453,316.862731933594,304.791778564453,304.791778564453,720737,"2007-02-07","LPKR"
304.791778564453,304.791778564453,304.791778564453,304.791778564453,3313,"2007-02-08","LPKR"
304.791778564453,304.791778564453,304.791778564453,304.791778564453,0,"2007-02-09","LPKR"
298.756317138672,301.774047851562,298.756317138672,298.756317138672,6627,"2007-02-12","LPKR"
301.774047851562,304.791778564453,301.774047851562,301.774047851562,102725,"2007-02-13","LPKR"
301.774047851562,301.774047851562,301.774047851562,301.774047851562,0,"2007-02-14","LPKR"
304.791778564453,316.862731933594,298.756317138672,304.791778564453,1902085,"2007-02-15","LPKR"
304.791778564453,304.791778564453,304.791778564453,304.791778564453,0,"2007-02-16","LPKR"
304.791778564453,310.827270507812,304.791778564453,304.791778564453,1401711,"2007-02-19","LPKR"
304.791778564453,310.827270507812,301.774047851562,304.791778564453,8428491,"2007-02-20","LPKR"
301.774047851562,304.791778564453,298.756317138672,301.774047851562,3368414,"2007-02-21","LPKR"
301.774047851562,301.774047851562,298.756317138672,301.774047851562,5316892,"2007-02-22","LPKR"
301.774047851562,301.774047851562,298.756317138672,301.774047851562,12323790,"2007-02-23","LPKR"
301.774047851562,304.791778564453,301.774047851562,301.774047851562,25394828,"2007-02-26","LPKR"
301.774047851562,304.791778564453,301.774047851562,301.774047851562,11341266,"2007-02-27","LPKR"
301.774047851562,301.774047851562,295.738555908203,301.774047851562,6822985,"2007-02-28","LPKR"
301.774047851562,307.809509277344,301.774047851562,301.774047851562,17248004,"2007-03-01","LPKR"
301.774047851562,304.791778564453,301.774047851562,301.774047851562,18972804,"2007-03-02","LPKR"
298.756317138672,298.756317138672,295.738555908203,298.756317138672,11485414,"2007-03-05","LPKR"
301.774047851562,301.774047851562,298.756317138672,301.774047851562,5664834,"2007-03-06","LPKR"
301.774047851562,304.791778564453,298.756317138672,301.774047851562,17354043,"2007-03-07","LPKR"
304.791778564453,304.791778564453,298.756317138672,304.791778564453,28670457,"2007-03-08","LPKR"
304.791778564453,307.809509277344,304.791778564453,304.791778564453,25933310,"2007-03-09","LPKR"
304.791778564453,310.827270507812,304.791778564453,304.791778564453,22801828,"2007-03-12","LPKR"
304.791778564453,307.809509277344,304.791778564453,304.791778564453,10264302,"2007-03-13","LPKR"
298.756317138672,304.791778564453,298.756317138672,298.756317138672,12754576,"2007-03-14","LPKR"
301.774047851562,304.791778564453,301.774047851562,301.774047851562,9971036,"2007-03-15","LPKR"
304.791778564453,304.791778564453,298.756317138672,304.791778564453,19776386,"2007-03-16","LPKR"
304.791778564453,307.809509277344,301.774047851562,304.791778564453,21872325,"2007-03-20","LPKR"
307.809509277344,313.845001220703,307.809509277344,307.809509277344,33664260,"2007-03-21","LPKR"
313.845001220703,316.862731933594,307.809509277344,313.845001220703,36853732,"2007-03-22","LPKR"
307.809509277344,310.827270507812,304.791778564453,307.809509277344,10370341,"2007-03-23","LPKR"
307.809509277344,307.809509277344,304.791778564453,307.809509277344,16557090,"2007-03-26","LPKR"
307.809509277344,310.827270507812,304.791778564453,307.809509277344,14804122,"2007-03-27","LPKR"
307.809509277344,310.827270507812,307.809509277344,307.809509277344,9498828,"2007-03-28","LPKR"
310.827270507812,310.827270507812,307.809509277344,310.827270507812,20614761,"2007-03-29","LPKR"
310.827270507812,313.845001220703,310.827270507812,310.827270507812,27901670,"2007-03-30","LPKR"
319.880493164062,322.898223876953,313.845001220703,319.880493164062,31308193,"2007-04-02","LPKR"
322.898223876953,325.915954589844,319.880493164062,322.898223876953,24132294,"2007-04-03","LPKR"
334.969177246094,334.969177246094,322.898223876953,334.969177246094,50561008,"2007-04-04","LPKR"
334.969177246094,337.986938476562,334.969177246094,334.969177246094,25139670,"2007-04-05","LPKR"
344.022399902344,347.040161132812,334.969177246094,344.022399902344,24080931,"2007-04-09","LPKR"
359.111114501953,359.111114501953,344.022399902344,359.111114501953,58164379,"2007-04-10","LPKR"
365.146606445312,365.146606445312,359.111114501953,365.146606445312,54229316,"2007-04-11","LPKR"
368.164337158203,374.199829101562,365.146606445312,368.164337158203,48731825,"2007-04-12","LPKR"
371.182067871094,377.217559814453,371.182067871094,371.182067871094,40636364,"2007-04-13","LPKR"
371.182067871094,377.217559814453,371.182067871094,371.182067871094,47694625,"2007-04-16","LPKR"
371.182067871094,374.199829101562,368.164337158203,371.182067871094,20112730,"2007-04-17","LPKR"
368.164337158203,371.182067871094,368.164337158203,368.164337158203,27886758,"2007-04-18","LPKR"
365.146606445312,368.164337158203,362.128845214844,365.146606445312,16898404,"2007-04-19","LPKR"
365.146606445312,365.146606445312,365.146606445312,365.146606445312,0,"2007-04-20","LPKR"
371.182067871094,374.199829101562,368.164337158203,371.182067871094,33699054,"2007-04-23","LPKR"
368.164337158203,371.182067871094,368.164337158203,368.164337158203,12196211,"2007-04-24","LPKR"
368.164337158203,374.199829101562,365.146606445312,368.164337158203,36795742,"2007-04-25","LPKR"
389.288513183594,389.288513183594,368.164337158203,389.288513183594,79140338,"2007-04-26","LPKR"
389.288513183594,389.288513183594,383.253021240234,389.288513183594,40929630,"2007-04-27","LPKR"
386.270782470703,386.270782470703,377.217559814453,386.270782470703,45409803,"2007-04-30","LPKR"
386.270782470703,386.270782470703,380.235290527344,386.270782470703,28294348,"2007-05-01","LPKR"
398.341735839844,401.359466552734,383.253021240234,398.341735839844,64236803,"2007-05-02","LPKR"
395.324005126953,401.359466552734,392.306243896484,395.324005126953,39542830,"2007-05-03","LPKR"
395.324005126953,395.324005126953,395.324005126953,395.324005126953,0,"2007-05-04","LPKR"
407.394958496094,413.430450439453,404.377227783203,407.394958496094,59368923,"2007-05-07","LPKR"
404.377227783203,407.394958496094,398.341735839844,404.377227783203,52565819,"2007-05-08","LPKR"
404.377227783203,407.394958496094,398.341735839844,404.377227783203,39703547,"2007-05-09","LPKR"
407.394958496094,410.412689208984,404.377227783203,407.394958496094,60803771,"2007-05-10","LPKR"
410.412689208984,413.430450439453,404.377227783203,410.412689208984,58560371,"2007-05-11","LPKR"
419.465911865234,422.483673095703,410.412689208984,419.465911865234,89578612,"2007-05-14","LPKR"
419.465911865234,419.465911865234,419.465911865234,419.465911865234,0,"2007-05-15","LPKR"
428.519134521484,428.519134521484,419.465911865234,428.519134521484,86231737,"2007-05-16","LPKR"
428.519134521484,431.536895751953,425.501403808594,428.519134521484,68673898,"2007-05-21","LPKR"
443.607849121094,443.607849121094,428.519134521484,443.607849121094,116853986,"2007-05-22","LPKR"
458.696533203125,458.696533203125,440.590087890625,458.696533203125,132880878,"2007-05-23","LPKR"
455.678802490234,458.696533203125,452.661071777344,455.678802490234,70461659,"2007-05-24","LPKR"
452.661071777344,455.678802490234,449.643310546875,452.661071777344,79064122,"2007-05-25","LPKR"
455.678802490234,461.714294433594,452.661071777344,455.678802490234,102609885,"2007-05-28","LPKR"
455.678802490234,458.696533203125,449.643310546875,455.678802490234,85679999,"2007-05-29","LPKR"
455.678802490234,458.696533203125,452.661071777344,455.678802490234,70141884,"2007-05-30","LPKR"
455.678802490234,455.678802490234,455.678802490234,455.678802490234,0,"2007-05-31","LPKR"
467.749755859375,470.767517089844,461.714294433594,467.749755859375,77089135,"2007-06-04","LPKR"
467.749755859375,473.785247802734,464.732025146484,467.749755859375,79004475,"2007-06-05","LPKR"
470.767517089844,473.785247802734,467.749755859375,470.767517089844,51561757,"2007-06-06","LPKR"
470.767517089844,476.802978515625,467.749755859375,470.767517089844,75392501,"2007-06-07","LPKR"
467.749755859375,470.767517089844,464.732025146484,467.749755859375,20139240,"2007-06-08","LPKR"
470.767517089844,476.802978515625,467.749755859375,470.767517089844,47774155,"2007-06-11","LPKR"
470.767517089844,470.767517089844,467.749755859375,470.767517089844,53437332,"2007-06-12","LPKR"
470.767517089844,470.767517089844,470.767517089844,470.767517089844,0,"2007-06-13","LPKR"
461.714294433594,467.749755859375,458.696533203125,461.714294433594,43287354,"2007-06-14","LPKR"
461.714294433594,461.714294433594,458.696533203125,461.714294433594,8445060,"2007-06-15","LPKR"
458.696533203125,464.732025146484,452.661071777344,458.696533203125,102507159,"2007-06-18","LPKR"
455.678802490234,458.696533203125,452.661071777344,455.678802490234,40172441,"2007-06-19","LPKR"
464.732025146484,467.749755859375,455.678802490234,464.732025146484,113256924,"2007-06-20","LPKR"
464.732025146484,464.732025146484,461.714294433594,464.732025146484,57102326,"2007-06-21","LPKR"
464.732025146484,464.732025146484,458.696533203125,464.732025146484,52758016,"2007-06-22","LPKR"
461.714294433594,464.732025146484,458.696533203125,461.714294433594,44626104,"2007-06-25","LPKR"
467.749755859375,467.749755859375,458.696533203125,467.749755859375,61009223,"2007-06-26","LPKR"
458.696533203125,464.732025146484,458.696533203125,458.696533203125,28281093,"2007-06-27","LPKR"
455.678802490234,458.696533203125,452.661071777344,455.678802490234,24939189,"2007-06-28","LPKR"
455.678802490234,458.696533203125,455.678802490234,458.696533203125,24067676,"2007-06-29","LPKR"
458.696533203125,461.714294433594,455.678802490234,458.696533203125,70092178,"2007-07-02","LPKR"
461.714294433594,467.749755859375,458.696533203125,461.714294433594,73844985,"2007-07-03","LPKR"
467.749755859375,467.749755859375,458.696533203125,467.749755859375,134299158,"2007-07-04","LPKR"
476.802978515625,476.802978515625,467.749755859375,476.802978515625,138940047,"2007-07-05","LPKR"
476.802978515625,476.802978515625,473.785247802734,476.802978515625,29074733,"2007-07-06","LPKR"
485.856201171875,488.873962402344,473.785247802734,485.856201171875,156854113,"2007-07-09","LPKR"
491.891693115234,491.891693115234,485.856201171875,491.891693115234,73422484,"2007-07-10","LPKR"
488.873962402344,491.891693115234,482.838470458984,488.873962402344,39421879,"2007-07-11","LPKR"
491.891693115234,494.909423828125,488.873962402344,491.891693115234,114221221,"2007-07-12","LPKR"
494.909423828125,497.927185058594,491.891693115234,494.909423828125,96555686,"2007-07-13","LPKR"
491.891693115234,497.927185058594,491.891693115234,491.891693115234,52771271,"2007-07-16","LPKR"
497.927185058594,497.927185058594,491.891693115234,497.927185058594,49586769,"2007-07-17","LPKR"
500.944915771484,503.962646484375,494.909423828125,500.944915771484,71914733,"2007-07-18","LPKR"
509.998138427734,513.015869140625,497.927185058594,509.998138427734,101839441,"2007-07-19","LPKR"
522.069091796875,522.069091796875,509.998138427734,522.069091796875,134193118,"2007-07-20","LPKR"
522.069091796875,522.069091796875,522.069091796875,522.069091796875,0,"2007-07-23","LPKR"
522.069091796875,522.069091796875,522.069091796875,522.069091796875,0,"2007-07-24","LPKR"
522.069091796875,522.069091796875,522.069091796875,522.069091796875,0,"2007-07-25","LPKR"
522.069091796875,522.069091796875,522.069091796875,522.069091796875,0,"2007-07-26","LPKR"
522.069091796875,522.069091796875,522.069091796875,522.069091796875,0,"2007-07-27","LPKR"
522.069091796875,522.069091796875,522.069091796875,522.069091796875,0,"2007-07-30","LPKR"
522.069091796875,522.069091796875,522.069091796875,522.069091796875,0,"2007-07-31","LPKR"
522.069091796875,528.104553222656,516.033630371094,522.069091796875,28844429,"2007-08-01","LPKR"
528.104553222656,528.104553222656,519.051330566406,528.104553222656,46592807,"2007-08-02","LPKR"
528.104553222656,531.122314453125,525.086853027344,528.104553222656,29792158,"2007-08-03","LPKR"
546.210998535156,549.228759765625,543.193298339844,546.210998535156,27023530,"2007-08-06","LPKR"
519.051330566406,528.104553222656,516.033630371094,519.051330566406,51260207,"2007-08-07","LPKR"
540.175537109375,540.175537109375,522.069091796875,540.175537109375,101072311,"2007-08-08","LPKR"
534.140075683594,546.210998535156,534.140075683594,534.140075683594,37925727,"2007-08-09","LPKR"
534.140075683594,534.140075683594,534.140075683594,534.140075683594,0,"2007-08-10","LPKR"
534.140075683594,534.140075683594,534.140075683594,534.140075683594,0,"2007-08-13","LPKR"
531.122314453125,531.122314453125,525.086853027344,531.122314453125,3935063,"2007-08-14","LPKR"
531.122314453125,531.122314453125,531.122314453125,531.122314453125,0,"2007-08-15","LPKR"
531.122314453125,531.122314453125,531.122314453125,531.122314453125,0,"2007-08-16","LPKR"
519.051330566406,519.051330566406,509.998138427734,519.051330566406,26284566,"2007-08-20","LPKR"
513.015869140625,522.069091796875,509.998138427734,513.015869140625,9160827,"2007-08-21","LPKR"
528.104553222656,528.104553222656,513.015869140625,528.104553222656,45708039,"2007-08-22","LPKR"
534.140075683594,540.175537109375,528.104553222656,534.140075683594,43739679,"2007-08-23","LPKR"
540.175537109375,540.175537109375,531.122314453125,540.175537109375,15501664,"2007-08-24","LPKR"
546.210998535156,546.210998535156,537.157775878906,546.210998535156,46379071,"2007-08-27","LPKR"
540.175537109375,546.210998535156,537.157775878906,540.175537109375,14532396,"2007-08-28","LPKR"
534.140075683594,537.157775878906,531.122314453125,534.140075683594,14025394,"2007-08-29","LPKR"
537.157775878906,540.175537109375,534.140075683594,537.157775878906,13554843,"2007-08-30","LPKR"
543.193298339844,543.193298339844,537.157775878906,543.193298339844,32156509,"2007-08-31","LPKR"
543.193298339844,546.210998535156,540.175537109375,543.193298339844,14414758,"2007-09-03","LPKR"
549.228759765625,555.264221191406,543.193298339844,549.228759765625,60483995,"2007-09-04","LPKR"
552.246520996094,555.264221191406,549.228759765625,552.246520996094,26755117,"2007-09-05","LPKR"
552.246520996094,555.264221191406,549.228759765625,552.246520996094,27422835,"2007-09-06","LPKR"
555.264221191406,558.281982421875,552.246520996094,555.264221191406,22356130,"2007-09-07","LPKR"
555.264221191406,555.264221191406,555.264221191406,555.264221191406,0,"2007-09-10","LPKR"
552.246520996094,558.281982421875,549.228759765625,552.246520996094,23540792,"2007-09-11","LPKR"
552.246520996094,555.264221191406,549.228759765625,552.246520996094,10656980,"2007-09-12","LPKR"
549.228759765625,555.264221191406,546.210998535156,549.228759765625,16351638,"2007-09-13","LPKR"
549.228759765625,552.246520996094,546.210998535156,549.228759765625,10920422,"2007-09-14","LPKR"
546.210998535156,549.228759765625,546.210998535156,546.210998535156,3628542,"2007-09-17","LPKR"
546.210998535156,546.210998535156,546.210998535156,546.210998535156,0,"2007-09-18","LPKR"
546.210998535156,549.228759765625,543.193298339844,546.210998535156,25015405,"2007-09-19","LPKR"
546.210998535156,549.228759765625,546.210998535156,546.210998535156,31124280,"2007-09-20","LPKR"
549.228759765625,549.228759765625,546.210998535156,549.228759765625,32978316,"2007-09-21","LPKR"
549.228759765625,549.228759765625,549.228759765625,549.228759765625,0,"2007-09-24","LPKR"
549.228759765625,549.228759765625,549.228759765625,549.228759765625,0,"2007-09-25","LPKR"
546.210998535156,546.210998535156,546.210998535156,546.210998535156,32978316,"2007-09-26","LPKR"
546.210998535156,549.228759765625,546.210998535156,546.210998535156,26238174,"2007-09-27","LPKR"
540.175537109375,549.228759765625,540.175537109375,540.175537109375,25376602,"2007-09-28","LPKR"
540.175537109375,546.210998535156,537.157775878906,540.175537109375,13713903,"2007-10-01","LPKR"
540.175537109375,540.175537109375,540.175537109375,540.175537109375,0,"2007-10-02","LPKR"
543.193298339844,546.210998535156,543.193298339844,543.193298339844,18889961,"2007-10-03","LPKR"
540.175537109375,543.193298339844,537.157775878906,540.175537109375,4448692,"2007-10-04","LPKR"
543.193298339844,543.193298339844,540.175537109375,543.193298339844,20112730,"2007-10-05","LPKR"
546.210998535156,546.210998535156,543.193298339844,546.210998535156,18344851,"2007-10-08","LPKR"
540.175537109375,546.210998535156,540.175537109375,540.175537109375,9473975,"2007-10-09","LPKR"
537.157775878906,540.175537109375,537.157775878906,537.157775878906,1883859,"2007-10-10","LPKR"
546.210998535156,546.210998535156,540.175537109375,546.210998535156,29644696,"2007-10-11","LPKR"
543.193298339844,543.193298339844,537.157775878906,540.175537109375,5003743,"2007-10-17","LPKR"
540.175537109375,540.175537109375,534.140075683594,540.175537109375,7588459,"2007-10-18","LPKR"
537.157775878906,543.193298339844,534.140075683594,537.157775878906,9250298,"2007-10-19","LPKR"
537.157775878906,537.157775878906,537.157775878906,537.157775878906,0,"2007-10-22","LPKR"
531.122314453125,531.122314453125,528.104553222656,531.122314453125,7643135,"2007-10-23","LPKR"
531.122314453125,534.140075683594,531.122314453125,531.122314453125,18590068,"2007-10-24","LPKR"
534.140075683594,537.157775878906,534.140075683594,534.140075683594,12666762,"2007-10-25","LPKR"
537.157775878906,537.157775878906,534.140075683594,537.157775878906,4654144,"2007-10-26","LPKR"
537.157775878906,537.157775878906,534.140075683594,537.157775878906,3573866,"2007-10-29","LPKR"
537.157775878906,537.157775878906,531.122314453125,534.140075683594,9116092,"2007-10-30","LPKR"
531.122314453125,534.140075683594,531.122314453125,531.122314453125,2187066,"2007-10-31","LPKR"
531.122314453125,537.157775878906,531.122314453125,531.122314453125,22636141,"2007-11-01","LPKR"
522.069091796875,531.122314453125,522.069091796875,522.069091796875,7094712,"2007-11-02","LPKR"
522.069091796875,522.069091796875,522.069091796875,522.069091796875,0,"2007-11-05","LPKR"
513.015869140625,522.069091796875,513.015869140625,513.015869140625,12905351,"2007-11-06","LPKR"
516.033630371094,519.051330566406,513.015869140625,516.033630371094,12519300,"2007-11-07","LPKR"
516.033630371094,516.033630371094,513.015869140625,516.033630371094,4582899,"2007-11-08","LPKR"
519.051330566406,519.051330566406,516.033630371094,519.051330566406,16828816,"2007-11-09","LPKR"
519.051330566406,519.051330566406,516.033630371094,519.051330566406,3706415,"2007-11-12","LPKR"
516.033630371094,522.069091796875,513.015869140625,516.033630371094,6200003,"2007-11-13","LPKR"
516.033630371094,516.033630371094,513.015869140625,516.033630371094,6087336,"2007-11-14","LPKR"
516.033630371094,519.051330566406,516.033630371094,516.033630371094,16263824,"2007-11-15","LPKR"
516.033630371094,516.033630371094,516.033630371094,516.033630371094,0,"2007-11-16","LPKR"
516.033630371094,519.051330566406,516.033630371094,516.033630371094,8448374,"2007-11-19","LPKR"
516.033630371094,516.033630371094,509.998138427734,513.015869140625,3547356,"2007-11-20","LPKR"
513.015869140625,513.015869140625,513.015869140625,513.015869140625,0,"2007-11-21","LPKR"
506.980407714844,509.998138427734,500.944915771484,509.998138427734,10207968,"2007-11-22","LPKR"
497.927185058594,509.998138427734,497.927185058594,497.927185058594,6422023,"2007-11-23","LPKR"
497.927185058594,497.927185058594,497.927185058594,497.927185058594,0,"2007-11-26","LPKR"
506.980407714844,506.980407714844,503.962646484375,506.980407714844,11286590,"2007-11-27","LPKR"
506.980407714844,509.998138427734,506.980407714844,506.980407714844,2109193,"2007-11-28","LPKR"
506.980407714844,509.998138427734,503.962646484375,506.980407714844,6561200,"2007-11-29","LPKR"
506.980407714844,506.980407714844,503.962646484375,506.980407714844,4279692,"2007-11-30","LPKR"
509.998138427734,509.998138427734,503.962646484375,506.980407714844,2530038,"2007-12-03","LPKR"
513.015869140625,513.015869140625,506.980407714844,513.015869140625,22225238,"2007-12-04","LPKR"
509.998138427734,516.033630371094,506.980407714844,509.998138427734,33599642,"2007-12-05","LPKR"
509.998138427734,516.033630371094,509.998138427734,509.998138427734,40253627,"2007-12-06","LPKR"
513.015869140625,519.051330566406,509.998138427734,513.015869140625,46836367,"2007-12-07","LPKR"
513.015869140625,516.033630371094,509.998138427734,509.998138427734,20334750,"2007-12-10","LPKR"
509.998138427734,516.033630371094,506.980407714844,509.998138427734,36041867,"2007-12-11","LPKR"
509.998138427734,513.015869140625,506.980407714844,509.998138427734,29931335,"2007-12-12","LPKR"
506.980407714844,509.998138427734,503.962646484375,506.980407714844,35569659,"2007-12-13","LPKR"
506.980407714844,506.980407714844,506.980407714844,506.980407714844,0,"2007-12-14","LPKR"
503.962646484375,506.980407714844,500.944915771484,503.962646484375,25192690,"2007-12-17","LPKR"
503.962646484375,503.962646484375,503.962646484375,503.962646484375,0,"2007-12-18","LPKR"
503.962646484375,506.980407714844,500.944915771484,503.962646484375,19958641,"2007-12-19","LPKR"
505.471527099609,505.471527099609,482.838470458984,505.471527099609,22051598,"2007-12-26","LPKR"
505.471527099609,520.560241699219,497.927185058594,513.015869140625,22665965,"2007-12-27","LPKR"
513.015869140625,528.104553222656,505.471527099609,520.560241699219,26015491,"2007-12-28","LPKR"
520.560241699219,520.560241699219,520.560241699219,520.560241699219,0,"2007-12-31","LPKR"
520.560241699219,528.104553222656,505.471527099609,520.560241699219,15543417,"2008-01-02","LPKR"
520.560241699219,528.104553222656,513.015869140625,520.560241699219,30400891,"2008-01-03","LPKR"
543.193298339844,550.737609863281,513.015869140625,543.193298339844,44852101,"2008-01-04","LPKR"
535.64892578125,550.737609863281,528.104553222656,550.737609863281,30576519,"2008-01-07","LPKR"
550.737609863281,558.281982421875,543.193298339844,550.737609863281,29260965,"2008-01-08","LPKR"
543.193298339844,565.826354980469,543.193298339844,558.281982421875,38335304,"2008-01-09","LPKR"
550.737609863281,565.826354980469,543.193298339844,550.737609863281,24612454,"2008-01-14","LPKR"
543.193298339844,558.281982421875,535.64892578125,543.193298339844,24530936,"2008-01-15","LPKR"
535.64892578125,543.193298339844,513.015869140625,520.560241699219,13227777,"2008-01-16","LPKR"
520.560241699219,528.104553222656,513.015869140625,520.560241699219,34679589,"2008-01-17","LPKR"
513.015869140625,528.104553222656,497.927185058594,497.927185058594,28131644,"2008-01-18","LPKR"
482.838470458984,505.471527099609,475.294128417969,482.838470458984,26476100,"2008-01-21","LPKR"
467.749755859375,482.838470458984,460.205413818359,475.294128417969,34637836,"2008-01-22","LPKR"
482.838470458984,490.3828125,467.749755859375,482.838470458984,28533269,"2008-01-23","LPKR"
482.838470458984,490.3828125,467.749755859375,482.838470458984,39035166,"2008-01-24","LPKR"
497.927185058594,505.471527099609,482.838470458984,497.927185058594,46174945,"2008-01-25","LPKR"
490.3828125,497.927185058594,482.838470458984,490.3828125,32477279,"2008-01-28","LPKR"
497.927185058594,497.927185058594,475.294128417969,497.927185058594,40287759,"2008-01-29","LPKR"
475.294128417969,497.927185058594,475.294128417969,475.294128417969,31300902,"2008-01-30","LPKR"
475.294128417969,482.838470458984,467.749755859375,475.294128417969,42880427,"2008-01-31","LPKR"
475.294128417969,475.294128417969,467.749755859375,475.294128417969,28121040,"2008-02-01","LPKR"
482.838470458984,490.3828125,475.294128417969,482.838470458984,30582484,"2008-02-04","LPKR"
475.294128417969,482.838470458984,467.749755859375,475.294128417969,34167285,"2008-02-05","LPKR"
475.294128417969,475.294128417969,460.205413818359,467.749755859375,29204632,"2008-02-06","LPKR"
467.749755859375,475.294128417969,460.205413818359,467.749755859375,26098334,"2008-02-11","LPKR"
460.205413818359,467.749755859375,445.11669921875,460.205413818359,15849607,"2008-02-12","LPKR"
467.749755859375,475.294128417969,460.205413818359,467.749755859375,28940196,"2008-02-13","LPKR"
475.294128417969,475.294128417969,460.205413818359,475.294128417969,27259468,"2008-02-14","LPKR"
467.749755859375,475.294128417969,460.205413818359,467.749755859375,14984058,"2008-02-15","LPKR"
467.749755859375,475.294128417969,460.205413818359,467.749755859375,21504831,"2008-02-18","LPKR"
475.294128417969,482.838470458984,467.749755859375,475.294128417969,25680141,"2008-02-19","LPKR"
475.294128417969,482.838470458984,460.205413818359,475.294128417969,20290678,"2008-02-20","LPKR"
482.838470458984,490.3828125,467.749755859375,482.838470458984,46983497,"2008-02-21","LPKR"
482.838470458984,513.015869140625,482.838470458984,505.471527099609,55248621,"2008-02-22","LPKR"
505.471527099609,535.64892578125,505.471527099609,528.104553222656,54353912,"2008-02-25","LPKR"
528.104553222656,565.826354980469,528.104553222656,558.281982421875,63230090,"2008-02-26","LPKR"
558.281982421875,573.370666503906,535.64892578125,550.737609863281,36616800,"2008-02-27","LPKR"
543.193298339844,573.370666503906,535.64892578125,550.737609863281,49039340,"2008-02-28","LPKR"
550.737609863281,558.281982421875,543.193298339844,550.737609863281,14255036,"2008-02-29","LPKR"
543.193298339844,558.281982421875,520.560241699219,520.560241699219,11065895,"2008-03-03","LPKR"
528.104553222656,543.193298339844,513.015869140625,520.560241699219,15581857,"2008-03-04","LPKR"
528.104553222656,550.737609863281,520.560241699219,528.104553222656,40249982,"2008-03-05","LPKR"
528.104553222656,558.281982421875,528.104553222656,543.193298339844,46228627,"2008-03-06","LPKR"
535.64892578125,535.64892578125,505.471527099609,535.64892578125,17605887,"2008-03-10","LPKR"
528.104553222656,528.104553222656,513.015869140625,528.104553222656,10725905,"2008-03-11","LPKR"
528.104553222656,565.826354980469,528.104553222656,543.193298339844,74031549,"2008-03-12","LPKR"
543.193298339844,550.737609863281,528.104553222656,535.64892578125,20496129,"2008-03-13","LPKR"
535.64892578125,558.281982421875,535.64892578125,550.737609863281,34852566,"2008-03-14","LPKR"
550.737609863281,550.737609863281,543.193298339844,550.737609863281,20739358,"2008-03-17","LPKR"
550.737609863281,573.370666503906,543.193298339844,573.370666503906,49399212,"2008-03-18","LPKR"
573.370666503906,603.548095703125,573.370666503906,596.003723144531,54438081,"2008-03-19","LPKR"
596.003723144531,603.548095703125,580.9150390625,596.003723144531,18048603,"2008-03-24","LPKR"
596.003723144531,603.548095703125,588.459411621094,596.003723144531,25499873,"2008-03-25","LPKR"
603.548095703125,603.548095703125,580.9150390625,603.548095703125,44756003,"2008-03-26","LPKR"
603.548095703125,603.548095703125,573.370666503906,603.548095703125,38569254,"2008-03-27","LPKR"
603.548095703125,626.18115234375,603.548095703125,618.636779785156,47706554,"2008-03-28","LPKR"
603.548095703125,626.18115234375,603.548095703125,603.548095703125,34696158,"2008-03-31","LPKR"
603.548095703125,618.636779785156,596.003723144531,603.548095703125,35104410,"2008-04-01","LPKR"
603.548095703125,611.092468261719,580.9150390625,588.459411621094,26228895,"2008-04-02","LPKR"
588.459411621094,603.548095703125,535.64892578125,558.281982421875,22944982,"2008-04-03","LPKR"
558.281982421875,565.826354980469,543.193298339844,558.281982421875,9743051,"2008-04-04","LPKR"
558.281982421875,558.281982421875,535.64892578125,543.193298339844,15750194,"2008-04-07","LPKR"
535.64892578125,543.193298339844,520.560241699219,535.64892578125,15502990,"2008-04-08","LPKR"
535.64892578125,535.64892578125,513.015869140625,520.560241699219,5876582,"2008-04-09","LPKR"
535.64892578125,543.193298339844,513.015869140625,535.64892578125,39680682,"2008-04-10","LPKR"
535.64892578125,558.281982421875,535.64892578125,543.193298339844,46446671,"2008-04-11","LPKR"
535.64892578125,535.64892578125,513.015869140625,520.560241699219,19032120,"2008-04-14","LPKR"
520.560241699219,528.104553222656,513.015869140625,520.560241699219,22556611,"2008-04-15","LPKR"
520.560241699219,528.104553222656,513.015869140625,528.104553222656,20965355,"2008-04-16","LPKR"
535.64892578125,535.64892578125,520.560241699219,535.64892578125,68344512,"2008-04-17","LPKR"
528.104553222656,535.64892578125,520.560241699219,528.104553222656,11885051,"2008-04-18","LPKR"
528.104553222656,528.104553222656,513.015869140625,528.104553222656,22029727,"2008-04-21","LPKR"
520.560241699219,528.104553222656,513.015869140625,520.560241699219,9569411,"2008-04-22","LPKR"
520.560241699219,528.104553222656,513.015869140625,520.560241699219,13123063,"2008-04-23","LPKR"
520.560241699219,520.560241699219,513.015869140625,520.560241699219,6919084,"2008-04-24","LPKR"
513.015869140625,520.560241699219,505.471527099609,513.015869140625,6154273,"2008-04-25","LPKR"
528.104553222656,528.104553222656,513.015869140625,528.104553222656,8540164,"2008-04-28","LPKR"
520.560241699219,528.104553222656,513.015869140625,520.560241699219,4910296,"2008-04-29","LPKR"
520.560241699219,528.104553222656,505.471527099609,520.560241699219,26083091,"2008-04-30","LPKR"
520.560241699219,543.193298339844,520.560241699219,535.64892578125,37400830,"2008-05-05","LPKR"
535.64892578125,535.64892578125,520.560241699219,528.104553222656,15984144,"2008-05-06","LPKR"
528.104553222656,528.104553222656,520.560241699219,528.104553222656,22566553,"2008-05-07","LPKR"
528.104553222656,535.64892578125,513.015869140625,528.104553222656,38327352,"2008-05-08","LPKR"
520.560241699219,528.104553222656,520.560241699219,528.104553222656,33647691,"2008-05-09","LPKR"
528.104553222656,528.104553222656,520.560241699219,520.560241699219,18291831,"2008-05-12","LPKR"
528.104553222656,550.737609863281,520.560241699219,550.737609863281,59629382,"2008-05-13","LPKR"
550.737609863281,573.370666503906,550.737609863281,558.281982421875,68097308,"2008-05-14","LPKR"
558.281982421875,573.370666503906,558.281982421875,558.281982421875,78609809,"2008-05-15","LPKR"
565.826354980469,573.370666503906,558.281982421875,558.281982421875,47937853,"2008-05-16","LPKR"
550.737609863281,558.281982421875,543.193298339844,550.737609863281,70892777,"2008-05-21","LPKR"
550.737609863281,558.281982421875,528.104553222656,543.193298339844,38905930,"2008-05-22","LPKR"
543.193298339844,558.281982421875,535.64892578125,543.193298339844,68281551,"2008-05-23","LPKR"
543.193298339844,550.737609863281,535.64892578125,543.193298339844,49171227,"2008-05-26","LPKR"
543.193298339844,558.281982421875,543.193298339844,543.193298339844,77543448,"2008-05-27","LPKR"
543.193298339844,550.737609863281,528.104553222656,528.104553222656,9707925,"2008-05-28","LPKR"
535.64892578125,535.64892578125,520.560241699219,528.104553222656,10672223,"2008-05-29","LPKR"
528.104553222656,528.104553222656,520.560241699219,528.104553222656,12001694,"2008-05-30","LPKR"
528.104553222656,528.104553222656,520.560241699219,528.104553222656,14367703,"2008-06-02","LPKR"
520.560241699219,528.104553222656,520.560241699219,520.560241699219,4568318,"2008-06-03","LPKR"
520.560241699219,528.104553222656,513.015869140625,520.560241699219,48746405,"2008-06-04","LPKR"
535.64892578125,543.193298339844,520.560241699219,535.64892578125,58556394,"2008-06-05","LPKR"
535.64892578125,550.737609863281,535.64892578125,543.193298339844,49244791,"2008-06-06","LPKR"
535.64892578125,550.737609863281,535.64892578125,543.193298339844,49648405,"2008-06-09","LPKR"
550.737609863281,565.826354980469,543.193298339844,543.193298339844,55316222,"2008-06-10","LPKR"
543.193298339844,558.281982421875,535.64892578125,543.193298339844,40373253,"2008-06-11","LPKR"
543.193298339844,550.737609863281,528.104553222656,543.193298339844,44939584,"2008-06-12","LPKR"
543.193298339844,550.737609863281,528.104553222656,543.193298339844,39400340,"2008-06-13","LPKR"
543.193298339844,550.737609863281,535.64892578125,543.193298339844,30000592,"2008-06-16","LPKR"
543.193298339844,550.737609863281,535.64892578125,543.193298339844,46239231,"2008-06-17","LPKR"
543.193298339844,550.737609863281,535.64892578125,543.193298339844,51020292,"2008-06-18","LPKR"
550.737609863281,558.281982421875,535.64892578125,550.737609863281,57547030,"2008-06-19","LPKR"
550.737609863281,565.826354980469,543.193298339844,550.737609863281,69629580,"2008-06-20","LPKR"
543.193298339844,550.737609863281,535.64892578125,543.193298339844,37951574,"2008-06-23","LPKR"
543.193298339844,550.737609863281,535.64892578125,543.193298339844,42028134,"2008-06-24","LPKR"
543.193298339844,550.737609863281,535.64892578125,543.193298339844,24908040,"2008-06-25","LPKR"
543.193298339844,558.281982421875,535.64892578125,543.193298339844,47523636,"2008-06-26","LPKR"
543.193298339844,550.737609863281,535.64892578125,543.193298339844,44657253,"2008-06-27","LPKR"
550.737609863281,558.281982421875,543.193298339844,550.737609863281,27295256,"2008-06-30","LPKR"
550.737609863281,558.281982421875,543.193298339844,550.737609863281,34735923,"2008-07-01","LPKR"
550.737609863281,558.281982421875,543.193298339844,550.737609863281,39059025,"2008-07-02","LPKR"
543.193298339844,550.737609863281,528.104553222656,543.193298339844,38734279,"2008-07-03","LPKR"
543.193298339844,550.737609863281,535.64892578125,543.193298339844,23496387,"2008-07-04","LPKR"
543.193298339844,550.737609863281,535.64892578125,543.193298339844,24728435,"2008-07-07","LPKR"
535.64892578125,558.281982421875,535.64892578125,535.64892578125,39010644,"2008-07-08","LPKR"
550.737609863281,565.826354980469,535.64892578125,550.737609863281,43364233,"2008-07-09","LPKR"
543.193298339844,550.737609863281,535.64892578125,543.193298339844,38958287,"2008-07-10","LPKR"
543.193298339844,550.737609863281,528.104553222656,543.193298339844,46755512,"2008-07-11","LPKR"
543.193298339844,550.737609863281,535.64892578125,543.193298339844,37891264,"2008-07-14","LPKR"
535.64892578125,550.737609863281,535.64892578125,535.64892578125,37637431,"2008-07-15","LPKR"
543.193298339844,550.737609863281,535.64892578125,543.193298339844,34168611,"2008-07-16","LPKR"
535.64892578125,550.737609863281,535.64892578125,535.64892578125,54157739,"2008-07-17","LPKR"
543.193298339844,550.737609863281,535.64892578125,543.193298339844,43636622,"2008-07-18","LPKR"
558.281982421875,565.826354980469,543.193298339844,558.281982421875,52231795,"2008-07-21","LPKR"
565.826354980469,573.370666503906,550.737609863281,565.826354980469,47422236,"2008-07-22","LPKR"
565.826354980469,588.459411621094,550.737609863281,565.826354980469,59667822,"2008-07-23","LPKR"
580.9150390625,588.459411621094,550.737609863281,580.9150390625,77555377,"2008-07-24","LPKR"
573.370666503906,580.9150390625,558.281982421875,573.370666503906,48895524,"2008-07-25","LPKR"
580.9150390625,596.003723144531,573.370666503906,580.9150390625,39889447,"2008-07-28","LPKR"
580.9150390625,596.003723144531,565.826354980469,580.9150390625,44305997,"2008-07-29","LPKR"
588.459411621094,596.003723144531,573.370666503906,588.459411621094,50969923,"2008-07-31","LPKR"
580.9150390625,588.459411621094,573.370666503906,580.9150390625,29426652,"2008-08-01","LPKR"
573.370666503906,588.459411621094,565.826354980469,573.370666503906,30186824,"2008-08-04","LPKR"
565.826354980469,573.370666503906,558.281982421875,565.826354980469,36792428,"2008-08-05","LPKR"
565.826354980469,580.9150390625,558.281982421875,565.826354980469,65408541,"2008-08-06","LPKR"
565.826354980469,573.370666503906,558.281982421875,565.826354980469,33658958,"2008-08-07","LPKR"
558.281982421875,573.370666503906,558.281982421875,558.281982421875,35216415,"2008-08-08","LPKR"
565.826354980469,565.826354980469,558.281982421875,565.826354980469,29537331,"2008-08-11","LPKR"
565.826354980469,573.370666503906,558.281982421875,565.826354980469,43718140,"2008-08-12","LPKR"
565.826354980469,580.9150390625,558.281982421875,565.826354980469,49413129,"2008-08-13","LPKR"
573.370666503906,580.9150390625,558.281982421875,573.370666503906,54225339,"2008-08-14","LPKR"
573.370666503906,573.370666503906,558.281982421875,573.370666503906,36009723,"2008-08-15","LPKR"
565.826354980469,573.370666503906,558.281982421875,565.826354980469,24407003,"2008-08-19","LPKR"
573.370666503906,588.459411621094,565.826354980469,573.370666503906,31567327,"2008-08-20","LPKR"
580.9150390625,588.459411621094,565.826354980469,580.9150390625,33482004,"2008-08-21","LPKR"
580.9150390625,588.459411621094,573.370666503906,580.9150390625,48445518,"2008-08-22","LPKR"
580.9150390625,588.459411621094,573.370666503906,580.9150390625,32866312,"2008-08-25","LPKR"
573.370666503906,580.9150390625,565.826354980469,573.370666503906,45201369,"2008-08-26","LPKR"
573.370666503906,580.9150390625,565.826354980469,573.370666503906,40025311,"2008-08-27","LPKR"
580.9150390625,588.459411621094,573.370666503906,580.9150390625,47999489,"2008-08-28","LPKR"
580.9150390625,588.459411621094,573.370666503906,580.9150390625,35865244,"2008-08-29","LPKR"
573.370666503906,588.459411621094,565.826354980469,573.370666503906,30727626,"2008-09-01","LPKR"
565.826354980469,580.9150390625,558.281982421875,565.826354980469,38658725,"2008-09-02","LPKR"
558.281982421875,573.370666503906,558.281982421875,558.281982421875,36078649,"2008-09-03","LPKR"
558.281982421875,565.826354980469,550.737609863281,558.281982421875,38904605,"2008-09-04","LPKR"
550.737609863281,558.281982421875,543.193298339844,550.737609863281,40917369,"2008-09-05","LPKR"
558.281982421875,573.370666503906,550.737609863281,558.281982421875,47241968,"2008-09-08","LPKR"
558.281982421875,558.281982421875,550.737609863281,558.281982421875,39880832,"2008-09-09","LPKR"
550.737609863281,558.281982421875,543.193298339844,550.737609863281,53502944,"2008-09-10","LPKR"
558.281982421875,565.826354980469,550.737609863281,558.281982421875,59738073,"2008-09-11","LPKR"
558.281982421875,565.826354980469,550.737609863281,558.281982421875,45526778,"2008-09-12","LPKR"
558.281982421875,565.826354980469,550.737609863281,558.281982421875,38808506,"2008-09-15","LPKR"
550.737609863281,558.281982421875,535.64892578125,550.737609863281,83707000,"2008-09-16","LPKR"
558.281982421875,573.370666503906,543.193298339844,558.281982421875,64598001,"2008-09-17","LPKR"
550.737609863281,558.281982421875,535.64892578125,550.737609863281,66942801,"2008-09-18","LPKR"
558.281982421875,558.281982421875,535.64892578125,558.281982421875,109426906,"2008-09-19","LPKR"
558.281982421875,565.826354980469,543.193298339844,558.281982421875,79737805,"2008-09-22","LPKR"
550.737609863281,565.826354980469,543.193298339844,550.737609863281,52761993,"2008-09-23","LPKR"
558.281982421875,558.281982421875,543.193298339844,558.281982421875,52593655,"2008-09-24","LPKR"
550.737609863281,558.281982421875,543.193298339844,550.737609863281,51390105,"2008-09-25","LPKR"
543.193298339844,558.281982421875,535.64892578125,543.193298339844,36766581,"2008-09-26","LPKR"
505.471527099609,520.560241699219,505.471527099609,505.471527099609,58122957,"2008-10-06","LPKR"
505.471527099609,505.471527099609,490.3828125,505.471527099609,55805992,"2008-10-07","LPKR"
490.3828125,505.471527099609,482.838470458984,490.3828125,26569548,"2008-10-08","LPKR"
490.3828125,490.3828125,490.3828125,490.3828125,0,"2008-10-09","LPKR"
490.3828125,490.3828125,490.3828125,490.3828125,0,"2008-10-10","LPKR"
497.927185058594,497.927185058594,490.3828125,497.927185058594,3643785,"2008-10-13","LPKR"
505.471527099609,505.471527099609,497.927185058594,505.471527099609,3553652,"2008-10-14","LPKR"
505.471527099609,505.471527099609,497.927185058594,505.471527099609,4142834,"2008-10-15","LPKR"
490.3828125,497.927185058594,490.3828125,490.3828125,7389634,"2008-10-16","LPKR"
482.838470458984,482.838470458984,467.749755859375,482.838470458984,30138443,"2008-10-17","LPKR"
490.3828125,490.3828125,467.749755859375,490.3828125,42796258,"2008-10-20","LPKR"
490.3828125,513.015869140625,482.838470458984,490.3828125,44559829,"2008-10-21","LPKR"
482.838470458984,497.927185058594,475.294128417969,482.838470458984,31306867,"2008-10-22","LPKR"
482.838470458984,490.3828125,475.294128417969,482.838470458984,18303098,"2008-10-23","LPKR"
482.838470458984,490.3828125,475.294128417969,475.294128417969,13298029,"2008-10-24","LPKR"
467.749755859375,467.749755859375,452.661071777344,467.749755859375,6645369,"2008-10-27","LPKR"
460.205413818359,475.294128417969,460.205413818359,460.205413818359,8865573,"2008-10-28","LPKR"
467.749755859375,475.294128417969,467.749755859375,467.749755859375,2708649,"2008-10-29","LPKR"
460.205413818359,467.749755859375,452.661071777344,460.205413818359,2456142,"2008-10-30","LPKR"
460.205413818359,467.749755859375,452.661071777344,460.205413818359,16982905,"2008-10-31","LPKR"
460.205413818359,460.205413818359,452.661071777344,460.205413818359,3180525,"2008-11-03","LPKR"
467.749755859375,475.294128417969,460.205413818359,467.749755859375,18030709,"2008-11-04","LPKR"
467.749755859375,467.749755859375,460.205413818359,467.749755859375,3416463,"2008-11-05","LPKR"
460.205413818359,467.749755859375,445.11669921875,460.205413818359,1524982,"2008-11-06","LPKR"
460.205413818359,467.749755859375,430.028015136719,430.028015136719,2183753,"2008-11-07","LPKR"
430.028015136719,460.205413818359,422.483673095703,460.205413818359,12539183,"2008-11-10","LPKR"
460.205413818359,467.749755859375,452.661071777344,460.205413818359,35554416,"2008-11-11","LPKR"
460.205413818359,467.749755859375,452.661071777344,460.205413818359,33368675,"2008-11-12","LPKR"
452.661071777344,460.205413818359,437.572357177734,452.661071777344,10000197,"2008-11-13","LPKR"
460.205413818359,467.749755859375,452.661071777344,460.205413818359,9164472,"2008-11-14","LPKR"
467.749755859375,475.294128417969,452.661071777344,467.749755859375,14873379,"2008-11-17","LPKR"
460.205413818359,467.749755859375,452.661071777344,460.205413818359,11213025,"2008-11-18","LPKR"
482.838470458984,482.838470458984,460.205413818359,482.838470458984,23235265,"2008-11-19","LPKR"
482.838470458984,482.838470458984,475.294128417969,482.838470458984,7652082,"2008-11-20","LPKR"
482.838470458984,482.838470458984,452.661071777344,482.838470458984,16658821,"2008-11-21","LPKR"
475.294128417969,573.370666503906,467.749755859375,558.281982421875,66191908,"2008-11-24","LPKR"
558.281982421875,663.902893066406,550.737609863281,663.902893066406,307574498,"2008-11-25","LPKR"
671.447265625,678.991577148438,656.358520507812,671.447265625,35606110,"2008-11-26","LPKR"
671.447265625,686.535949707031,663.902893066406,671.447265625,41335563,"2008-11-27","LPKR"
678.991577148438,701.624633789062,663.902893066406,686.535949707031,46336655,"2008-11-28","LPKR"
694.080322265625,709.169006347656,678.991577148438,694.080322265625,53976146,"2008-12-01","LPKR"
678.991577148438,686.535949707031,671.447265625,678.991577148438,21750048,"2008-12-02","LPKR"
663.902893066406,686.535949707031,656.358520507812,663.902893066406,17768261,"2008-12-03","LPKR"
656.358520507812,656.358520507812,641.269836425781,656.358520507812,1367248,"2008-12-04","LPKR"
633.725463867188,656.358520507812,633.725463867188,633.725463867188,6543969,"2008-12-05","LPKR"
641.269836425781,709.169006347656,618.636779785156,641.269836425781,14315346,"2008-12-09","LPKR"
641.269836425781,648.814208984375,618.636779785156,641.269836425781,24881530,"2008-12-10","LPKR"
626.18115234375,641.269836425781,626.18115234375,626.18115234375,8501725,"2008-12-11","LPKR"
603.548095703125,633.725463867188,596.003723144531,603.548095703125,1984928,"2008-12-12","LPKR"
596.003723144531,626.18115234375,588.459411621094,596.003723144531,21836868,"2008-12-15","LPKR"
580.9150390625,596.003723144531,573.370666503906,580.9150390625,11350214,"2008-12-16","LPKR"
588.459411621094,588.459411621094,573.370666503906,588.459411621094,12234319,"2008-12-17","LPKR"
573.370666503906,588.459411621094,565.826354980469,573.370666503906,5102493,"2008-12-18","LPKR"
573.370666503906,596.003723144531,565.826354980469,573.370666503906,27020879,"2008-12-19","LPKR"
580.9150390625,580.9150390625,550.737609863281,580.9150390625,18042638,"2008-12-22","LPKR"
580.9150390625,580.9150390625,565.826354980469,580.9150390625,14156287,"2008-12-23","LPKR"
580.9150390625,588.459411621094,573.370666503906,580.9150390625,13746046,"2008-12-24","LPKR"
573.370666503906,603.548095703125,573.370666503906,603.548095703125,16138564,"2008-12-30","LPKR"
603.548095703125,603.548095703125,603.548095703125,603.548095703125,0,"2008-12-31","LPKR"
596.003723144531,641.269836425781,596.003723144531,626.18115234375,32545542,"2009-01-05","LPKR"
626.18115234375,648.814208984375,626.18115234375,648.814208984375,53837632,"2009-01-06","LPKR"
656.358520507812,671.447265625,648.814208984375,656.358520507812,50325070,"2009-01-07","LPKR"
656.358520507812,663.902893066406,648.814208984375,656.358520507812,33617868,"2009-01-08","LPKR"
641.269836425781,656.358520507812,633.725463867188,641.269836425781,23678643,"2009-01-09","LPKR"
626.18115234375,648.814208984375,626.18115234375,626.18115234375,34357494,"2009-01-12","LPKR"
626.18115234375,641.269836425781,618.636779785156,626.18115234375,28457715,"2009-01-13","LPKR"
626.18115234375,633.725463867188,618.636779785156,626.18115234375,26190456,"2009-01-14","LPKR"
633.725463867188,633.725463867188,611.092468261719,633.725463867188,24926597,"2009-01-15","LPKR"
633.725463867188,641.269836425781,618.636779785156,633.725463867188,22852197,"2009-01-16","LPKR"
626.18115234375,633.725463867188,618.636779785156,626.18115234375,20017626,"2009-01-19","LPKR"
626.18115234375,626.18115234375,618.636779785156,626.18115234375,18897582,"2009-01-20","LPKR"
641.269836425781,641.269836425781,618.636779785156,641.269836425781,31282345,"2009-01-21","LPKR"
633.725463867188,641.269836425781,603.548095703125,633.725463867188,20207171,"2009-01-22","LPKR"
633.725463867188,633.725463867188,618.636779785156,633.725463867188,11497344,"2009-01-23","LPKR"
633.725463867188,633.725463867188,626.18115234375,633.725463867188,18259357,"2009-01-27","LPKR"
618.636779785156,633.725463867188,611.092468261719,618.636779785156,15455934,"2009-01-28","LPKR"
626.18115234375,633.725463867188,618.636779785156,626.18115234375,28658528,"2009-01-29","LPKR"
626.18115234375,633.725463867188,618.636779785156,626.18115234375,13879258,"2009-01-30","LPKR"
618.636779785156,633.725463867188,611.092468261719,618.636779785156,21555200,"2009-02-02","LPKR"
618.636779785156,626.18115234375,611.092468261719,618.636779785156,15245844,"2009-02-03","LPKR"
626.18115234375,633.725463867188,618.636779785156,626.18115234375,18150666,"2009-02-04","LPKR"
626.18115234375,633.725463867188,618.636779785156,626.18115234375,16179655,"2009-02-05","LPKR"
626.18115234375,633.725463867188,618.636779785156,626.18115234375,48566138,"2009-02-06","LPKR"
626.18115234375,641.269836425781,618.636779785156,626.18115234375,28797042,"2009-02-09","LPKR"
603.548095703125,626.18115234375,596.003723144531,603.548095703125,16103439,"2009-02-10","LPKR"
596.003723144531,603.548095703125,580.9150390625,596.003723144531,15005266,"2009-02-11","LPKR"
603.548095703125,611.092468261719,588.459411621094,603.548095703125,48556197,"2009-02-12","LPKR"
626.18115234375,626.18115234375,596.003723144531,626.18115234375,47082246,"2009-02-13","LPKR"
626.18115234375,633.725463867188,611.092468261719,626.18115234375,31345969,"2009-02-16","LPKR"
626.18115234375,626.18115234375,611.092468261719,626.18115234375,49533087,"2009-02-17","LPKR"
626.18115234375,626.18115234375,611.092468261719,626.18115234375,29894552,"2009-02-18","LPKR"
626.18115234375,626.18115234375,611.092468261719,626.18115234375,34494683,"2009-02-19","LPKR"
618.636779785156,626.18115234375,611.092468261719,618.636779785156,28016326,"2009-02-20","LPKR"
641.269836425781,641.269836425781,611.092468261719,641.269836425781,35887778,"2009-02-23","LPKR"
618.636779785156,626.18115234375,611.092468261719,618.636779785156,25060472,"2009-02-24","LPKR"
626.18115234375,626.18115234375,611.092468261719,626.18115234375,32110780,"2009-02-25","LPKR"
618.636779785156,633.725463867188,611.092468261719,618.636779785156,33220219,"2009-02-26","LPKR"
618.636779785156,633.725463867188,611.092468261719,618.636779785156,30437342,"2009-02-27","LPKR"
618.636779785156,626.18115234375,603.548095703125,618.636779785156,24786757,"2009-03-02","LPKR"
626.18115234375,626.18115234375,611.092468261719,626.18115234375,29309346,"2009-03-03","LPKR"
626.18115234375,633.725463867188,611.092468261719,626.18115234375,27539810,"2009-03-04","LPKR"
618.636779785156,641.269836425781,611.092468261719,618.636779785156,36138296,"2009-03-05","LPKR"
626.18115234375,626.18115234375,611.092468261719,626.18115234375,24552144,"2009-03-06","LPKR"
618.636779785156,633.725463867188,611.092468261719,618.636779785156,29039608,"2009-03-10","LPKR"
626.18115234375,633.725463867188,611.092468261719,626.18115234375,43514014,"2009-03-11","LPKR"
618.636779785156,626.18115234375,611.092468261719,618.636779785156,25883604,"2009-03-12","LPKR"
626.18115234375,626.18115234375,611.092468261719,626.18115234375,33324933,"2009-03-13","LPKR"
618.636779785156,633.725463867188,611.092468261719,618.636779785156,29989325,"2009-03-16","LPKR"
618.636779785156,626.18115234375,603.548095703125,618.636779785156,33260647,"2009-03-17","LPKR"
626.18115234375,626.18115234375,611.092468261719,626.18115234375,41381292,"2009-03-18","LPKR"
626.18115234375,641.269836425781,611.092468261719,626.18115234375,51520004,"2009-03-19","LPKR"
641.269836425781,656.358520507812,618.636779785156,641.269836425781,59506774,"2009-03-20","LPKR"
641.269836425781,641.269836425781,626.18115234375,641.269836425781,75053506,"2009-03-23","LPKR"
641.269836425781,648.814208984375,626.18115234375,641.269836425781,101100809,"2009-03-24","LPKR"
633.725463867188,648.814208984375,626.18115234375,633.725463867188,86495842,"2009-03-25","LPKR"
633.725463867188,641.269836425781,626.18115234375,633.725463867188,74430523,"2009-03-27","LPKR"
633.725463867188,633.725463867188,618.636779785156,633.725463867188,68834946,"2009-03-30","LPKR"
633.725463867188,648.814208984375,618.636779785156,633.725463867188,81863236,"2009-03-31","LPKR"
618.636779785156,633.725463867188,611.092468261719,618.636779785156,35951402,"2009-04-01","LPKR"
626.18115234375,626.18115234375,611.092468261719,626.18115234375,94547561,"2009-04-02","LPKR"
626.18115234375,633.725463867188,611.092468261719,626.18115234375,88920835,"2009-04-03","LPKR"
626.18115234375,626.18115234375,611.092468261719,626.18115234375,103655038,"2009-04-06","LPKR"
618.636779785156,626.18115234375,611.092468261719,618.636779785156,86790101,"2009-04-07","LPKR"
603.548095703125,618.636779785156,580.9150390625,603.548095703125,64644393,"2009-04-08","LPKR"
603.548095703125,603.548095703125,603.548095703125,603.548095703125,0,"2009-04-09","LPKR"
611.092468261719,626.18115234375,596.003723144531,611.092468261719,145678533,"2009-04-13","LPKR"
611.092468261719,618.636779785156,596.003723144531,611.092468261719,135218388,"2009-04-14","LPKR"
611.092468261719,626.18115234375,596.003723144531,611.092468261719,120103768,"2009-04-15","LPKR"
611.092468261719,626.18115234375,603.548095703125,611.092468261719,91103925,"2009-04-16","LPKR"
611.092468261719,626.18115234375,603.548095703125,611.092468261719,89223048,"2009-04-17","LPKR"
611.092468261719,611.092468261719,603.548095703125,611.092468261719,43172699,"2009-04-20","LPKR"
611.092468261719,618.636779785156,603.548095703125,611.092468261719,39612419,"2009-04-22","LPKR"
611.092468261719,618.636779785156,603.548095703125,611.092468261719,37507533,"2009-04-23","LPKR"
611.092468261719,611.092468261719,603.548095703125,611.092468261719,29928352,"2009-04-24","LPKR"
611.092468261719,611.092468261719,603.548095703125,611.092468261719,33825970,"2009-04-27","LPKR"
611.092468261719,611.092468261719,603.548095703125,611.092468261719,36920339,"2009-04-28","LPKR"
611.092468261719,618.636779785156,603.548095703125,611.092468261719,45553951,"2009-04-29","LPKR"
611.092468261719,618.636779785156,603.548095703125,611.092468261719,65484757,"2009-04-30","LPKR"
611.092468261719,618.636779785156,603.548095703125,611.092468261719,53260379,"2009-05-01","LPKR"
611.092468261719,618.636779785156,603.548095703125,611.092468261719,69809184,"2009-05-04","LPKR"
611.092468261719,618.636779785156,603.548095703125,611.092468261719,119710759,"2009-05-05","LPKR"
618.636779785156,618.636779785156,603.548095703125,618.636779785156,136985936,"2009-05-06","LPKR"
618.636779785156,618.636779785156,603.548095703125,618.636779785156,124717154,"2009-05-07","LPKR"
618.636779785156,618.636779785156,603.548095703125,618.636779785156,103478747,"2009-05-08","LPKR"
611.092468261719,618.636779785156,603.548095703125,611.092468261719,102597293,"2009-05-11","LPKR"
611.092468261719,618.636779785156,603.548095703125,611.092468261719,48981681,"2009-05-12","LPKR"
611.092468261719,611.092468261719,603.548095703125,611.092468261719,50487443,"2009-05-13","LPKR"
611.092468261719,611.092468261719,603.548095703125,611.092468261719,36751338,"2009-05-14","LPKR"
611.092468261719,618.636779785156,603.548095703125,611.092468261719,84765408,"2009-05-15","LPKR"
611.092468261719,618.636779785156,603.548095703125,611.092468261719,103639794,"2009-05-18","LPKR"
611.092468261719,611.092468261719,603.548095703125,611.092468261719,46573919,"2009-05-19","LPKR"
611.092468261719,611.092468261719,603.548095703125,611.092468261719,50305850,"2009-05-20","LPKR"
611.092468261719,611.092468261719,611.092468261719,611.092468261719,0,"2009-05-21","LPKR"
603.548095703125,611.092468261719,603.548095703125,603.548095703125,53897942,"2009-05-22","LPKR"
596.003723144531,611.092468261719,596.003723144531,596.003723144531,62389063,"2009-05-25","LPKR"
596.003723144531,611.092468261719,588.459411621094,596.003723144531,96845307,"2009-05-26","LPKR"
596.003723144531,596.003723144531,588.459411621094,596.003723144531,12924239,"2009-05-27","LPKR"
588.459411621094,596.003723144531,580.9150390625,588.459411621094,62408946,"2009-05-28","LPKR"
565.826354980469,588.459411621094,550.737609863281,565.826354980469,73307166,"2009-05-29","LPKR"
565.826354980469,573.370666503906,550.737609863281,565.826354980469,119103020,"2009-06-01","LPKR"
565.826354980469,565.826354980469,550.737609863281,565.826354980469,71346759,"2009-06-02","LPKR"
558.281982421875,565.826354980469,535.64892578125,558.281982421875,44229781,"2009-06-03","LPKR"
550.737609863281,558.281982421875,543.193298339844,550.737609863281,55847082,"2009-06-04","LPKR"
558.281982421875,558.281982421875,528.104553222656,558.281982421875,89319146,"2009-06-05","LPKR"
543.193298339844,558.281982421875,535.64892578125,543.193298339844,41810753,"2009-06-08","LPKR"
550.737609863281,565.826354980469,543.193298339844,550.737609863281,130954934,"2009-06-09","LPKR"
558.281982421875,565.826354980469,543.193298339844,558.281982421875,143531893,"2009-06-10","LPKR"
535.64892578125,558.281982421875,528.104553222656,535.64892578125,115382355,"2009-06-11","LPKR"
543.193298339844,550.737609863281,528.104553222656,543.193298339844,141998958,"2009-06-12","LPKR"
535.64892578125,550.737609863281,535.64892578125,535.64892578125,138438679,"2009-06-15","LPKR"
528.104553222656,543.193298339844,528.104553222656,528.104553222656,100899333,"2009-06-16","LPKR"
528.104553222656,543.193298339844,513.015869140625,528.104553222656,124305588,"2009-06-17","LPKR"
528.104553222656,535.64892578125,513.015869140625,528.104553222656,132443465,"2009-06-18","LPKR"
535.64892578125,535.64892578125,520.560241699219,535.64892578125,126403184,"2009-06-19","LPKR"
528.104553222656,543.193298339844,520.560241699219,528.104553222656,142405223,"2009-06-22","LPKR"
513.015869140625,535.64892578125,505.471527099609,513.015869140625,109560118,"2009-06-23","LPKR"
513.015869140625,520.560241699219,505.471527099609,513.015869140625,61454589,"2009-06-24","LPKR"
513.015869140625,520.560241699219,505.471527099609,513.015869140625,137649346,"2009-06-25","LPKR"
520.560241699219,520.560241699219,505.471527099609,520.560241699219,110667569,"2009-06-26","LPKR"
513.015869140625,520.560241699219,505.471527099609,513.015869140625,117012051,"2009-06-29","LPKR"
505.471527099609,520.560241699219,497.927185058594,505.471527099609,120757237,"2009-06-30","LPKR"
513.015869140625,520.560241699219,497.927185058594,513.015869140625,106044242,"2009-07-01","LPKR"
513.015869140625,520.560241699219,497.927185058594,513.015869140625,148448817,"2009-07-02","LPKR"
505.471527099609,513.015869140625,497.927185058594,505.471527099609,107603025,"2009-07-03","LPKR"
505.471527099609,513.015869140625,497.927185058594,505.471527099609,101097495,"2009-07-06","LPKR"
513.015869140625,513.015869140625,497.927185058594,513.015869140625,116325445,"2009-07-07","LPKR"
513.015869140625,513.015869140625,513.015869140625,513.015869140625,0,"2009-07-08","LPKR"
513.015869140625,513.015869140625,482.838470458984,513.015869140625,128946146,"2009-07-09","LPKR"
505.471527099609,513.015869140625,497.927185058594,505.471527099609,136128341,"2009-07-10","LPKR"
497.927185058594,505.471527099609,490.3828125,497.927185058594,112671055,"2009-07-13","LPKR"
505.471527099609,513.015869140625,490.3828125,505.471527099609,146269703,"2009-07-14","LPKR"
513.015869140625,520.560241699219,497.927185058594,513.015869140625,169381698,"2009-07-15","LPKR"
513.015869140625,520.560241699219,497.927185058594,513.015869140625,137167529,"2009-07-16","LPKR"
505.471527099609,513.015869140625,490.3828125,505.471527099609,114302739,"2009-07-17","LPKR"
505.471527099609,505.471527099609,505.471527099609,505.471527099609,0,"2009-07-20","LPKR"
513.015869140625,520.560241699219,497.927185058594,513.015869140625,119896991,"2009-07-21","LPKR"
520.560241699219,528.104553222656,513.015869140625,520.560241699219,131974239,"2009-07-22","LPKR"
535.64892578125,550.737609863281,513.015869140625,535.64892578125,161911208,"2009-07-23","LPKR"
535.64892578125,550.737609863281,528.104553222656,535.64892578125,147086871,"2009-07-24","LPKR"
543.193298339844,558.281982421875,535.64892578125,543.193298339844,152717574,"2009-07-27","LPKR"
550.737609863281,550.737609863281,535.64892578125,550.737609863281,181963960,"2009-07-28","LPKR"
535.64892578125,558.281982421875,535.64892578125,535.64892578125,137114509,"2009-07-29","LPKR"
535.64892578125,550.737609863281,528.104553222656,535.64892578125,171872303,"2009-07-30","LPKR"
535.64892578125,543.193298339844,520.560241699219,535.64892578125,170304242,"2009-07-31","LPKR"
543.193298339844,550.737609863281,535.64892578125,543.193298339844,174600172,"2009-08-03","LPKR"
543.193298339844,550.737609863281,535.64892578125,543.193298339844,172032688,"2009-08-04","LPKR"
535.64892578125,543.193298339844,520.560241699219,535.64892578125,144168794,"2009-08-05","LPKR"
543.193298339844,543.193298339844,528.104553222656,543.193298339844,155236015,"2009-08-06","LPKR"
543.193298339844,550.737609863281,535.64892578125,543.193298339844,141882978,"2009-08-07","LPKR"
550.737609863281,558.281982421875,535.64892578125,550.737609863281,154013908,"2009-08-10","LPKR"
550.737609863281,565.826354980469,535.64892578125,550.737609863281,186136618,"2009-08-11","LPKR"
550.737609863281,558.281982421875,535.64892578125,543.193298339844,148143953,"2009-08-12","LPKR"
550.737609863281,558.281982421875,535.64892578125,550.737609863281,185269081,"2009-08-13","LPKR"
535.64892578125,550.737609863281,528.104553222656,535.64892578125,149262008,"2009-08-14","LPKR"
520.560241699219,550.737609863281,513.015869140625,520.560241699219,121574405,"2009-08-18","LPKR"
505.471527099609,520.560241699219,490.3828125,505.471527099609,84223943,"2009-08-19","LPKR"
513.015869140625,520.560241699219,497.927185058594,513.015869140625,168316000,"2009-08-20","LPKR"
513.015869140625,513.015869140625,497.927185058594,513.015869140625,86079636,"2009-08-21","LPKR"
505.471527099609,513.015869140625,497.927185058594,505.471527099609,121032278,"2009-08-24","LPKR"
497.927185058594,505.471527099609,490.3828125,497.927185058594,102535657,"2009-08-25","LPKR"
505.471527099609,513.015869140625,490.3828125,505.471527099609,138247807,"2009-08-26","LPKR"
505.471527099609,513.015869140625,490.3828125,505.471527099609,135070596,"2009-08-27","LPKR"
535.64892578125,550.737609863281,505.471527099609,535.64892578125,185326740,"2009-08-28","LPKR"
535.64892578125,543.193298339844,475.294128417969,482.838470458984,138772041,"2009-08-31","LPKR"
490.3828125,513.015869140625,490.3828125,490.3828125,130417445,"2009-09-01","LPKR"
505.471527099609,505.471527099609,482.838470458984,505.471527099609,137840880,"2009-09-02","LPKR"
497.927185058594,513.015869140625,497.927185058594,497.927185058594,161746184,"2009-09-03","LPKR"
505.471527099609,513.015869140625,497.927185058594,505.471527099609,139057022,"2009-09-04","LPKR"
520.560241699219,520.560241699219,497.927185058594,520.560241699219,138254435,"2009-09-07","LPKR"
535.64892578125,543.193298339844,520.560241699219,535.64892578125,145485673,"2009-09-08","LPKR"
543.193298339844,550.737609863281,528.104553222656,543.193298339844,143940146,"2009-09-09","LPKR"
543.193298339844,550.737609863281,535.64892578125,543.193298339844,170193564,"2009-09-10","LPKR"
543.193298339844,550.737609863281,528.104553222656,543.193298339844,161852886,"2009-09-11","LPKR"
535.64892578125,543.193298339844,528.104553222656,535.64892578125,142904271,"2009-09-14","LPKR"
528.104553222656,543.193298339844,520.560241699219,528.104553222656,111771707,"2009-09-15","LPKR"
528.104553222656,535.64892578125,513.015869140625,528.104553222656,117960443,"2009-09-16","LPKR"
535.64892578125,543.193298339844,513.015869140625,535.64892578125,184036371,"2009-09-17","LPKR"
535.64892578125,543.193298339844,528.104553222656,535.64892578125,145997314,"2009-09-24","LPKR"
520.560241699219,543.193298339844,513.015869140625,520.560241699219,97409968,"2009-09-25","LPKR"
505.471527099609,520.560241699219,497.927185058594,505.471527099609,81926860,"2009-09-28","LPKR"
505.471527099609,513.015869140625,497.927185058594,505.471527099609,67046853,"2009-09-29","LPKR"
505.471527099609,513.015869140625,497.927185058594,505.471527099609,122468452,"2009-09-30","LPKR"
505.471527099609,513.015869140625,497.927185058594,505.471527099609,131649493,"2009-10-01","LPKR"
505.471527099609,505.471527099609,490.3828125,505.471527099609,125312964,"2009-10-02","LPKR"
505.471527099609,505.471527099609,490.3828125,505.471527099609,163635014,"2009-10-05","LPKR"
520.560241699219,528.104553222656,497.927185058594,520.560241699219,185791326,"2009-10-06","LPKR"
513.015869140625,528.104553222656,505.471527099609,513.015869140625,144327853,"2009-10-07","LPKR"
513.015869140625,528.104553222656,505.471527099609,513.015869140625,154489098,"2009-10-08","LPKR"
513.015869140625,528.104553222656,505.471527099609,513.015869140625,147305578,"2009-10-09","LPKR"
513.015869140625,528.104553222656,513.015869140625,513.015869140625,123340627,"2009-10-12","LPKR"
528.104553222656,543.193298339844,513.015869140625,528.104553222656,168606946,"2009-10-13","LPKR"
543.193298339844,550.737609863281,520.560241699219,543.193298339844,165775689,"2009-10-14","LPKR"
543.193298339844,550.737609863281,535.64892578125,543.193298339844,159233045,"2009-10-15","LPKR"
550.737609863281,550.737609863281,535.64892578125,550.737609863281,140116755,"2009-10-16","LPKR"
528.104553222656,550.737609863281,520.560241699219,528.104553222656,60581751,"2009-10-19","LPKR"
528.104553222656,535.64892578125,513.015869140625,528.104553222656,124642926,"2009-10-20","LPKR"
505.471527099609,528.104553222656,497.927185058594,505.471527099609,153708382,"2009-10-21","LPKR"
497.927185058594,513.015869140625,490.3828125,497.927185058594,161103318,"2009-10-22","LPKR"
490.3828125,497.927185058594,482.838470458984,490.3828125,48938602,"2009-10-23","LPKR"
490.3828125,490.3828125,475.294128417969,490.3828125,79124764,"2009-10-26","LPKR"
490.3828125,497.927185058594,482.838470458984,490.3828125,150581539,"2009-10-27","LPKR"
482.838470458984,497.927185058594,475.294128417969,482.838470458984,136303969,"2009-10-28","LPKR"
490.3828125,490.3828125,467.749755859375,490.3828125,143089178,"2009-10-29","LPKR"
490.3828125,497.927185058594,475.294128417969,490.3828125,153991375,"2009-10-30","LPKR"
482.838470458984,490.3828125,475.294128417969,482.838470458984,134334283,"2009-11-02","LPKR"
475.294128417969,490.3828125,467.749755859375,475.294128417969,138040367,"2009-11-03","LPKR"
482.838470458984,482.838470458984,460.205413818359,482.838470458984,132727121,"2009-11-04","LPKR"
482.838470458984,490.3828125,467.749755859375,482.838470458984,69282963,"2009-11-05","LPKR"
475.294128417969,482.838470458984,467.749755859375,475.294128417969,111871119,"2009-11-06","LPKR"
475.294128417969,475.294128417969,460.205413818359,475.294128417969,15949019,"2009-11-09","LPKR"
475.294128417969,475.294128417969,452.661071777344,475.294128417969,21876632,"2009-11-10","LPKR"
467.749755859375,467.749755859375,460.205413818359,467.749755859375,12195879,"2009-11-11","LPKR"
475.294128417969,475.294128417969,460.205413818359,475.294128417969,79678821,"2009-11-12","LPKR"
467.749755859375,467.749755859375,452.661071777344,467.749755859375,45224565,"2009-11-13","LPKR"
467.749755859375,475.294128417969,437.572357177734,437.572357177734,95380635,"2009-11-16","LPKR"
445.11669921875,452.661071777344,430.028015136719,445.11669921875,150388679,"2009-11-17","LPKR"
430.028015136719,452.661071777344,414.939300537109,430.028015136719,163832513,"2009-11-18","LPKR"
430.028015136719,437.572357177734,414.939300537109,430.028015136719,152287451,"2009-11-19","LPKR"
430.028015136719,437.572357177734,414.939300537109,430.028015136719,159729443,"2009-11-20","LPKR"
422.483673095703,430.028015136719,407.394958496094,422.483673095703,149769673,"2009-11-23","LPKR"
414.939300537109,422.483673095703,399.850616455078,414.939300537109,148647642,"2009-11-24","LPKR"
414.939300537109,414.939300537109,399.850616455078,414.939300537109,145693776,"2009-11-25","LPKR"
399.850616455078,422.483673095703,392.306243896484,399.850616455078,144215186,"2009-11-26","LPKR"
399.850616455078,399.850616455078,384.761901855469,399.850616455078,143577623,"2009-11-30","LPKR"
414.939300537109,422.483673095703,399.850616455078,414.939300537109,177121263,"2009-12-01","LPKR"
414.939300537109,430.028015136719,407.394958496094,414.939300537109,179967101,"2009-12-02","LPKR"
414.939300537109,422.483673095703,399.850616455078,407.394958496094,150417177,"2009-12-03","LPKR"
407.394958496094,414.939300537109,392.306243896484,407.394958496094,130005879,"2009-12-04","LPKR"
407.394958496094,414.939300537109,399.850616455078,399.850616455078,136585637,"2009-12-07","LPKR"
399.850616455078,407.394958496094,392.306243896484,399.850616455078,135224353,"2009-12-08","LPKR"
399.850616455078,407.394958496094,384.761901855469,399.850616455078,118104922,"2009-12-09","LPKR"
399.850616455078,399.850616455078,384.761901855469,399.850616455078,131528873,"2009-12-10","LPKR"
392.306243896484,399.850616455078,384.761901855469,392.306243896484,146075518,"2009-12-11","LPKR"
392.306243896484,392.306243896484,377.217559814453,392.306243896484,129407418,"2009-12-14","LPKR"
392.306243896484,392.306243896484,377.217559814453,392.306243896484,127612035,"2009-12-15","LPKR"
392.306243896484,392.306243896484,377.217559814453,392.306243896484,132721819,"2009-12-16","LPKR"
392.306243896484,392.306243896484,377.217559814453,392.306243896484,41178491,"2009-12-17","LPKR"
384.761901855469,392.306243896484,377.217559814453,384.761901855469,6676518,"2009-12-21","LPKR"
384.761901855469,392.306243896484,377.217559814453,384.761901855469,14585084,"2009-12-22","LPKR"
384.761901855469,384.761901855469,377.217559814453,384.761901855469,8093472,"2009-12-23","LPKR"
377.217559814453,384.761901855469,377.217559814453,377.217559814453,4053363,"2009-12-28","LPKR"
384.761901855469,384.761901855469,377.217559814453,384.761901855469,5604855,"2009-12-29","LPKR"
384.761901855469,384.761901855469,369.673217773438,384.761901855469,23091449,"2009-12-30","LPKR"
384.761901855469,384.761901855469,377.217559814453,384.761901855469,11926141,"2010-01-04","LPKR"
384.761901855469,384.761901855469,377.217559814453,384.761901855469,14577794,"2010-01-05","LPKR"
377.217559814453,384.761901855469,373.445373535156,377.217559814453,15371103,"2010-01-06","LPKR"
377.217559814453,384.761901855469,373.445373535156,377.217559814453,28453076,"2010-01-07","LPKR"
377.217559814453,377.217559814453,373.445373535156,377.217559814453,15660061,"2010-01-08","LPKR"
392.306243896484,392.306243896484,377.217559814453,392.306243896484,86263217,"2010-01-11","LPKR"
392.306243896484,414.939300537109,377.217559814453,414.939300537109,157695471,"2010-01-12","LPKR"
414.939300537109,414.939300537109,399.850616455078,414.939300537109,123553369,"2010-01-13","LPKR"
422.483673095703,430.028015136719,399.850616455078,422.483673095703,181111666,"2010-01-14","LPKR"
414.939300537109,422.483673095703,407.394958496094,414.939300537109,89396025,"2010-01-15","LPKR"
407.394958496094,414.939300537109,407.394958496094,414.939300537109,58006314,"2010-01-18","LPKR"
414.939300537109,414.939300537109,407.394958496094,414.939300537109,16046443,"2010-01-19","LPKR"
407.394958496094,422.483673095703,407.394958496094,407.394958496094,91447891,"2010-01-20","LPKR"
407.394958496094,414.939300537109,399.850616455078,407.394958496094,115110629,"2010-01-21","LPKR"
407.394958496094,414.939300537109,399.850616455078,407.394958496094,113970703,"2010-01-22","LPKR"
407.394958496094,407.394958496094,399.850616455078,407.394958496094,26250103,"2010-01-25","LPKR"
407.394958496094,414.939300537109,399.850616455078,407.394958496094,124116042,"2010-01-26","LPKR"
407.394958496094,414.939300537109,399.850616455078,407.394958496094,124502424,"2010-01-27","LPKR"
407.394958496094,414.939300537109,392.306243896484,407.394958496094,112358238,"2010-01-28","LPKR"
399.850616455078,407.394958496094,392.306243896484,399.850616455078,86149225,"2010-01-29","LPKR"
392.306243896484,399.850616455078,384.761901855469,392.306243896484,27464920,"2010-02-01","LPKR"
384.761901855469,392.306243896484,373.445373535156,384.761901855469,25493246,"2010-02-02","LPKR"
377.217559814453,384.761901855469,373.445373535156,377.217559814453,9018005,"2010-02-03","LPKR"
377.217559814453,377.217559814453,365.901031494141,377.217559814453,49524471,"2010-02-04","LPKR"
377.217559814453,377.217559814453,362.128845214844,377.217559814453,42160020,"2010-02-05","LPKR"
373.445373535156,377.217559814453,365.901031494141,373.445373535156,36042861,"2010-02-08","LPKR"
377.217559814453,377.217559814453,365.901031494141,377.217559814453,100432759,"2010-02-09","LPKR"
377.217559814453,384.761901855469,373.445373535156,377.217559814453,99549317,"2010-02-10","LPKR"
384.761901855469,384.761901855469,373.445373535156,384.761901855469,130596387,"2010-02-11","LPKR"
377.217559814453,399.850616455078,377.217559814453,399.850616455078,158504685,"2010-02-12","LPKR"
399.850616455078,407.394958496094,392.306243896484,399.850616455078,102136683,"2010-02-15","LPKR"
399.850616455078,407.394958496094,392.306243896484,399.850616455078,121012395,"2010-02-16","LPKR"
399.850616455078,407.394958496094,392.306243896484,399.850616455078,114026374,"2010-02-17","LPKR"
399.850616455078,407.394958496094,392.306243896484,399.850616455078,75894532,"2010-02-18","LPKR"
392.306243896484,399.850616455078,384.761901855469,392.306243896484,78060391,"2010-02-19","LPKR"
392.306243896484,399.850616455078,384.761901855469,392.306243896484,80733252,"2010-02-22","LPKR"
384.761901855469,399.850616455078,384.761901855469,384.761901855469,63509769,"2010-02-23","LPKR"
384.761901855469,392.306243896484,377.217559814453,384.761901855469,126574835,"2010-02-24","LPKR"
377.217559814453,392.306243896484,377.217559814453,377.217559814453,109561444,"2010-02-25","LPKR"
377.217559814453,384.761901855469,373.445373535156,377.217559814453,36176073,"2010-03-01","LPKR"
392.306243896484,392.306243896484,373.445373535156,392.306243896484,105186647,"2010-03-02","LPKR"
384.761901855469,392.306243896484,377.217559814453,384.761901855469,134733920,"2010-03-03","LPKR"
399.850616455078,407.394958496094,377.217559814453,399.850616455078,158977224,"2010-03-04","LPKR"
399.850616455078,414.939300537109,392.306243896484,399.850616455078,104099741,"2010-03-05","LPKR"
399.850616455078,407.394958496094,392.306243896484,399.850616455078,94359341,"2010-03-08","LPKR"
399.850616455078,407.394958496094,392.306243896484,399.850616455078,111989088,"2010-03-09","LPKR"
399.850616455078,399.850616455078,384.761901855469,399.850616455078,98766612,"2010-03-10","LPKR"
399.850616455078,399.850616455078,384.761901855469,399.850616455078,114597662,"2010-03-11","LPKR"
392.306243896484,399.850616455078,384.761901855469,392.306243896484,172548305,"2010-03-12","LPKR"
384.761901855469,399.850616455078,384.761901855469,384.761901855469,135190553,"2010-03-15","LPKR"
392.306243896484,399.850616455078,384.761901855469,392.306243896484,191343162,"2010-03-17","LPKR"
399.850616455078,407.394958496094,384.761901855469,399.850616455078,171078331,"2010-03-18","LPKR"
407.394958496094,407.394958496094,384.761901855469,407.394958496094,207673924,"2010-03-19","LPKR"
407.394958496094,407.394958496094,392.306243896484,407.394958496094,79219536,"2010-03-22","LPKR"
407.394958496094,414.939300537109,399.850616455078,407.394958496094,89743304,"2010-03-23","LPKR"
414.939300537109,414.939300537109,399.850616455078,414.939300537109,122195400,"2010-03-24","LPKR"
407.394958496094,437.572357177734,407.394958496094,430.028015136719,177145122,"2010-03-25","LPKR"
430.028015136719,467.749755859375,422.483673095703,460.205413818359,160080699,"2010-03-26","LPKR"
452.661071777344,467.749755859375,452.661071777344,452.661071777344,172033351,"2010-03-29","LPKR"
467.749755859375,482.838470458984,452.661071777344,467.749755859375,168481687,"2010-03-30","LPKR"
452.661071777344,475.294128417969,445.11669921875,452.661071777344,156271889,"2010-03-31","LPKR"
460.205413818359,475.294128417969,452.661071777344,460.205413818359,182064697,"2010-04-01","LPKR"
467.749755859375,482.838470458984,460.205413818359,482.838470458984,169639507,"2010-04-05","LPKR"
467.749755859375,482.838470458984,460.205413818359,467.749755859375,169017187,"2010-04-06","LPKR"
460.205413818359,467.749755859375,452.661071777344,460.205413818359,182262196,"2010-04-07","LPKR"
452.661071777344,460.205413818359,437.572357177734,452.661071777344,170835103,"2010-04-08","LPKR"
452.661071777344,460.205413818359,445.11669921875,452.661071777344,155939190,"2010-04-09","LPKR"
452.661071777344,460.205413818359,445.11669921875,452.661071777344,168361729,"2010-04-12","LPKR"
452.661071777344,460.205413818359,430.028015136719,437.572357177734,203548984,"2010-04-13","LPKR"
437.572357177734,460.205413818359,430.028015136719,460.205413818359,192155028,"2010-04-14","LPKR"
460.205413818359,460.205413818359,445.11669921875,460.205413818359,177458602,"2010-04-15","LPKR"
452.661071777344,460.205413818359,437.572357177734,452.661071777344,138801202,"2010-04-16","LPKR"
445.11669921875,452.661071777344,437.572357177734,445.11669921875,150856579,"2010-04-19","LPKR"
445.11669921875,452.661071777344,437.572357177734,445.11669921875,151932881,"2010-04-20","LPKR"
452.661071777344,460.205413818359,445.11669921875,452.661071777344,152799092,"2010-04-21","LPKR"
452.661071777344,452.661071777344,437.572357177734,452.661071777344,176146362,"2010-04-22","LPKR"
452.661071777344,452.661071777344,437.572357177734,452.661071777344,157622568,"2010-04-23","LPKR"
445.11669921875,452.661071777344,437.572357177734,445.11669921875,100491744,"2010-04-26","LPKR"
445.11669921875,452.661071777344,430.028015136719,445.11669921875,115194135,"2010-04-27","LPKR"
430.028015136719,445.11669921875,422.483673095703,430.028015136719,104619335,"2010-04-28","LPKR"
422.483673095703,437.572357177734,422.483673095703,422.483673095703,111130830,"2010-04-29","LPKR"
437.572357177734,437.572357177734,422.483673095703,437.572357177734,156385882,"2010-04-30","LPKR"
437.572357177734,437.572357177734,422.483673095703,437.572357177734,156026010,"2010-05-03","LPKR"
430.028015136719,437.572357177734,422.483673095703,430.028015136719,126819389,"2010-05-04","LPKR"
422.483673095703,430.028015136719,407.394958496094,422.483673095703,145771980,"2010-05-05","LPKR"
414.939300537109,422.483673095703,399.850616455078,414.939300537109,83122457,"2010-05-06","LPKR"
399.850616455078,414.939300537109,392.306243896484,399.850616455078,136453750,"2010-05-07","LPKR"
399.850616455078,422.483673095703,399.850616455078,414.939300537109,199184128,"2010-05-10","LPKR"
414.939300537109,414.939300537109,399.850616455078,407.394958496094,101149852,"2010-05-11","LPKR"
414.939300537109,414.939300537109,399.850616455078,414.939300537109,104082510,"2010-05-12","LPKR"
414.939300537109,414.939300537109,399.850616455078,414.939300537109,96907605,"2010-05-14","LPKR"
399.850616455078,414.939300537109,392.306243896484,399.850616455078,111837981,"2010-05-17","LPKR"
399.850616455078,407.394958496094,392.306243896484,399.850616455078,126943323,"2010-05-18","LPKR"
392.306243896484,399.850616455078,384.761901855469,392.306243896484,153375682,"2010-05-19","LPKR"
392.306243896484,392.306243896484,350.812316894531,358.356689453125,68110562,"2010-05-20","LPKR"
350.812316894531,354.584503173828,320.634918212891,350.812316894531,47802653,"2010-05-21","LPKR"
362.128845214844,365.901031494141,347.040161132812,362.128845214844,149297134,"2010-05-24","LPKR"
347.040161132812,362.128845214844,328.179260253906,347.040161132812,101330119,"2010-05-25","LPKR"
347.040161132812,354.584503173828,260.280120849609,324.407104492188,688352111,"2010-05-26","LPKR"
324.407104492188,324.407104492188,286.685333251953,324.407104492188,190233723,"2010-05-27","LPKR"
320.634918212891,324.407104492188,309.318389892578,320.634918212891,90521370,"2010-05-31","LPKR"
309.318389892578,316.862731933594,301.774047851562,309.318389892578,77079525,"2010-06-01","LPKR"
301.774047851562,309.318389892578,298.001861572266,301.774047851562,118643736,"2010-06-02","LPKR"
305.546234130859,309.318389892578,294.229705810547,305.546234130859,137830276,"2010-06-03","LPKR"
313.090576171875,313.090576171875,301.774047851562,313.090576171875,170819197,"2010-06-04","LPKR"
309.318389892578,309.318389892578,298.001861572266,309.318389892578,81374791,"2010-06-07","LPKR"
309.318389892578,313.090576171875,301.774047851562,309.318389892578,126578812,"2010-06-08","LPKR"
313.090576171875,316.862731933594,305.546234130859,313.090576171875,142584827,"2010-06-09","LPKR"
313.090576171875,335.7236328125,305.546234130859,331.951446533203,233475348,"2010-06-10","LPKR"
331.951446533203,354.584503173828,328.179260253906,354.584503173828,218161904,"2010-06-11","LPKR"
354.584503173828,377.217559814453,354.584503173828,373.445373535156,200826417,"2010-06-14","LPKR"
377.217559814453,384.761901855469,369.673217773438,377.217559814453,100889392,"2010-06-15","LPKR"
377.217559814453,392.306243896484,369.673217773438,377.217559814453,102067757,"2010-06-16","LPKR"
392.306243896484,392.306243896484,377.217559814453,392.306243896484,150219016,"2010-06-17","LPKR"
399.850616455078,407.394958496094,384.761901855469,399.850616455078,182095846,"2010-06-18","LPKR"
414.939300537109,422.483673095703,392.306243896484,414.939300537109,210581398,"2010-06-21","LPKR"
407.394958496094,430.028015136719,399.850616455078,407.394958496094,146955647,"2010-06-22","LPKR"
399.850616455078,414.939300537109,392.306243896484,399.850616455078,113908405,"2010-06-23","LPKR"
384.761901855469,407.394958496094,384.761901855469,384.761901855469,161901266,"2010-06-24","LPKR"
392.306243896484,399.850616455078,384.761901855469,392.306243896484,115256433,"2010-06-25","LPKR"
392.306243896484,399.850616455078,384.761901855469,392.306243896484,145880671,"2010-06-28","LPKR"
377.217559814453,392.306243896484,373.445373535156,377.217559814453,129194676,"2010-06-29","LPKR"
377.217559814453,377.217559814453,369.673217773438,377.217559814453,42301186,"2010-06-30","LPKR"
373.445373535156,384.761901855469,369.673217773438,373.445373535156,146648132,"2010-07-01","LPKR"
377.217559814453,384.761901855469,373.445373535156,377.217559814453,143440434,"2010-07-02","LPKR"
377.217559814453,384.761901855469,373.445373535156,377.217559814453,134890991,"2010-07-05","LPKR"
384.761901855469,384.761901855469,373.445373535156,384.761901855469,126334921,"2010-07-06","LPKR"
377.217559814453,384.761901855469,373.445373535156,377.217559814453,83675188,"2010-07-07","LPKR"
377.217559814453,384.761901855469,373.445373535156,377.217559814453,120591551,"2010-07-08","LPKR"
377.217559814453,384.761901855469,373.445373535156,377.217559814453,132122695,"2010-07-09","LPKR"
377.217559814453,384.761901855469,373.445373535156,377.217559814453,128602843,"2010-07-12","LPKR"
373.445373535156,384.761901855469,369.673217773438,373.445373535156,97221747,"2010-07-13","LPKR"
373.445373535156,384.761901855469,369.673217773438,373.445373535156,78147874,"2010-07-14","LPKR"
369.673217773438,377.217559814453,354.584503173828,369.673217773438,71848459,"2010-07-15","LPKR"
369.673217773438,369.673217773438,362.128845214844,369.673217773438,58904999,"2010-07-16","LPKR"
369.673217773438,369.673217773438,358.356689453125,369.673217773438,64633126,"2010-07-19","LPKR"
377.217559814453,384.761901855469,365.901031494141,377.217559814453,144014374,"2010-07-20","LPKR"
377.217559814453,377.217559814453,369.673217773438,377.217559814453,59140937,"2010-07-21","LPKR"
369.673217773438,377.217559814453,365.901031494141,369.673217773438,23326724,"2010-07-22","LPKR"
377.217559814453,377.217559814453,365.901031494141,377.217559814453,133256656,"2010-07-23","LPKR"
369.673217773438,377.217559814453,365.901031494141,369.673217773438,47318847,"2010-07-26","LPKR"
369.673217773438,369.673217773438,365.901031494141,369.673217773438,37607608,"2010-07-27","LPKR"
365.901031494141,365.901031494141,362.128845214844,365.901031494141,4935480,"2010-07-28","LPKR"
365.901031494141,365.901031494141,362.128845214844,365.901031494141,52306022,"2010-07-29","LPKR"
365.901031494141,365.901031494141,362.128845214844,365.901031494141,38504968,"2010-07-30","LPKR"
365.901031494141,365.901031494141,362.128845214844,365.901031494141,16938501,"2010-08-02","LPKR"
365.901031494141,399.850616455078,365.901031494141,384.761901855469,204391336,"2010-08-03","LPKR"
377.217559814453,384.761901855469,365.901031494141,377.217559814453,34603373,"2010-08-04","LPKR"
384.761901855469,384.761901855469,373.445373535156,384.761901855469,129669203,"2010-08-05","LPKR"
384.761901855469,384.761901855469,373.445373535156,384.761901855469,49995022,"2010-08-06","LPKR"
384.761901855469,384.761901855469,373.445373535156,384.761901855469,46359852,"2010-08-09","LPKR"
377.217559814453,384.761901855469,373.445373535156,377.217559814453,68630819,"2010-08-10","LPKR"
377.217559814453,384.761901855469,369.673217773438,377.217559814453,74205189,"2010-08-11","LPKR"
373.445373535156,384.761901855469,369.673217773438,373.445373535156,79252674,"2010-08-12","LPKR"
373.445373535156,377.217559814453,365.901031494141,373.445373535156,106107203,"2010-08-13","LPKR"
384.761901855469,392.306243896484,362.128845214844,384.761901855469,311839278,"2010-08-16","LPKR"
384.761901855469,399.850616455078,377.217559814453,384.761901855469,241113513,"2010-08-18","LPKR"
392.306243896484,399.850616455078,377.217559814453,392.306243896484,303334239,"2010-08-19","LPKR"
392.306243896484,392.306243896484,384.761901855469,392.306243896484,69638858,"2010-08-20","LPKR"
399.850616455078,399.850616455078,377.217559814453,399.850616455078,210137357,"2010-08-23","LPKR"
392.306243896484,392.306243896484,377.217559814453,392.306243896484,36977998,"2010-08-24","LPKR"
384.761901855469,392.306243896484,377.217559814453,384.761901855469,67934934,"2010-08-25","LPKR"
392.306243896484,392.306243896484,377.217559814453,392.306243896484,122160937,"2010-08-26","LPKR"
377.217559814453,392.306243896484,373.445373535156,377.217559814453,45404170,"2010-08-27","LPKR"
377.217559814453,384.761901855469,369.673217773438,377.217559814453,89493449,"2010-08-30","LPKR"
377.217559814453,377.217559814453,369.673217773438,377.217559814453,59001098,"2010-08-31","LPKR"
377.217559814453,377.217559814453,373.445373535156,377.217559814453,33464773,"2010-09-01","LPKR"
377.217559814453,377.217559814453,354.584503173828,377.217559814453,106266263,"2010-09-02","LPKR"
377.217559814453,377.217559814453,365.901031494141,377.217559814453,33192384,"2010-09-03","LPKR"
377.217559814453,377.217559814453,369.673217773438,377.217559814453,6481670,"2010-09-06","LPKR"
377.217559814453,377.217559814453,369.673217773438,377.217559814453,42955980,"2010-09-07","LPKR"
377.217559814453,399.850616455078,373.445373535156,392.306243896484,180868438,"2010-09-15","LPKR"
399.850616455078,414.939300537109,392.306243896484,399.850616455078,99697109,"2010-09-16","LPKR"
399.850616455078,407.394958496094,392.306243896484,399.850616455078,81177293,"2010-09-17","LPKR"
399.850616455078,407.394958496094,392.306243896484,399.850616455078,96024163,"2010-09-20","LPKR"
430.028015136719,445.11669921875,399.850616455078,430.028015136719,287414381,"2010-09-21","LPKR"
430.028015136719,445.11669921875,422.483673095703,430.028015136719,231279003,"2010-09-22","LPKR"
437.572357177734,445.11669921875,430.028015136719,437.572357177734,379820605,"2010-09-23","LPKR"
445.11669921875,445.11669921875,430.028015136719,445.11669921875,87601304,"2010-09-24","LPKR"
452.661071777344,452.661071777344,422.483673095703,452.661071777344,363178352,"2010-09-27","LPKR"
445.11669921875,452.661071777344,437.572357177734,445.11669921875,161935729,"2010-09-28","LPKR"
422.483673095703,445.11669921875,422.483673095703,422.483673095703,117082302,"2010-09-29","LPKR"
422.483673095703,430.028015136719,407.394958496094,422.483673095703,81871852,"2010-09-30","LPKR"
422.483673095703,422.483673095703,407.394958496094,422.483673095703,66962021,"2010-10-01","LPKR"
452.661071777344,460.205413818359,414.939300537109,452.661071777344,253998651,"2010-10-04","LPKR"
490.3828125,490.3828125,445.11669921875,490.3828125,353076754,"2010-10-05","LPKR"
513.015869140625,528.104553222656,490.3828125,513.015869140625,399923063,"2010-10-06","LPKR"
513.015869140625,520.560241699219,490.3828125,513.015869140625,160063468,"2010-10-07","LPKR"
520.560241699219,528.104553222656,505.471527099609,520.560241699219,231176277,"2010-10-08","LPKR"
520.560241699219,535.64892578125,513.015869140625,520.560241699219,176833631,"2010-10-11","LPKR"
513.015869140625,528.104553222656,505.471527099609,513.015869140625,105301303,"2010-10-12","LPKR"
513.015869140625,528.104553222656,490.3828125,513.015869140625,216034484,"2010-10-13","LPKR"
422.483673095703,452.661071777344,399.850616455078,422.483673095703,241489291,"2010-10-14","LPKR"
430.028015136719,437.572357177734,407.394958496094,430.028015136719,175831557,"2010-10-15","LPKR"
430.028015136719,430.028015136719,422.483673095703,430.028015136719,77172309,"2010-10-18","LPKR"
430.028015136719,430.028015136719,414.939300537109,430.028015136719,96616659,"2010-10-19","LPKR"
475.294128417969,482.838470458984,414.939300537109,475.294128417969,665729887,"2010-10-20","LPKR"
482.838470458984,490.3828125,467.749755859375,482.838470458984,266643211,"2010-10-21","LPKR"
482.838470458984,482.838470458984,467.749755859375,482.838470458984,136808983,"2010-10-22","LPKR"
475.294128417969,482.838470458984,467.749755859375,475.294128417969,140468012,"2010-10-25","LPKR"
475.294128417969,475.294128417969,460.205413818359,475.294128417969,76476424,"2010-10-26","LPKR"
467.749755859375,467.749755859375,452.661071777344,467.749755859375,110667569,"2010-10-27","LPKR"
467.749755859375,467.749755859375,452.661071777344,467.749755859375,192222628,"2010-10-28","LPKR"
467.749755859375,467.749755859375,452.661071777344,467.749755859375,97523960,"2010-10-29","LPKR"
482.838470458984,497.927185058594,460.205413818359,482.838470458984,329057459,"2010-11-01","LPKR"
482.838470458984,497.927185058594,475.294128417969,482.838470458984,132409002,"2010-11-02","LPKR"
482.838470458984,497.927185058594,482.838470458984,482.838470458984,156434262,"2010-11-03","LPKR"
490.3828125,497.927185058594,482.838470458984,490.3828125,168433969,"2010-11-04","LPKR"
505.471527099609,520.560241699219,490.3828125,505.471527099609,317548185,"2010-11-05","LPKR"
520.560241699219,520.560241699219,505.471527099609,520.560241699219,176242460,"2010-11-08","LPKR"
520.560241699219,528.104553222656,505.471527099609,520.560241699219,163172416,"2010-11-09","LPKR"
520.560241699219,520.560241699219,505.471527099609,520.560241699219,162566002,"2010-11-10","LPKR"
520.560241699219,528.104553222656,513.015869140625,520.560241699219,184760754,"2010-11-11","LPKR"
520.560241699219,528.104553222656,505.471527099609,520.560241699219,149823356,"2010-11-12","LPKR"
505.471527099609,520.560241699219,497.927185058594,505.471527099609,118649700,"2010-11-15","LPKR"
513.015869140625,513.015869140625,497.927185058594,513.015869140625,214311341,"2010-11-16","LPKR"
513.015869140625,528.104553222656,505.471527099609,513.015869140625,180963874,"2010-11-18","LPKR"
513.015869140625,513.015869140625,505.471527099609,513.015869140625,41634462,"2010-11-19","LPKR"
513.015869140625,513.015869140625,505.471527099609,513.015869140625,54250524,"2010-11-22","LPKR"
513.015869140625,520.560241699219,505.471527099609,513.015869140625,242996379,"2010-11-23","LPKR"
513.015869140625,513.015869140625,497.927185058594,513.015869140625,108760182,"2010-11-24","LPKR"
513.015869140625,513.015869140625,505.471527099609,513.015869140625,30591762,"2010-11-25","LPKR"
505.471527099609,513.015869140625,490.3828125,505.471527099609,123935112,"2010-11-26","LPKR"
520.560241699219,528.104553222656,505.471527099609,520.560241699219,224849689,"2010-11-29","LPKR"
513.015869140625,528.104553222656,505.471527099609,513.015869140625,143627329,"2010-11-30","LPKR"
520.560241699219,528.104553222656,513.015869140625,520.560241699219,164633775,"2010-12-01","LPKR"
520.560241699219,535.64892578125,513.015869140625,520.560241699219,142928793,"2010-12-02","LPKR"
535.64892578125,535.64892578125,520.560241699219,535.64892578125,153794539,"2010-12-03","LPKR"
550.737609863281,565.826354980469,528.104553222656,550.737609863281,398161480,"2010-12-06","LPKR"
563.433044433594,563.433044433594,547.561706542969,563.433044433594,79208747,"2010-12-08","LPKR"
571.368713378906,587.240051269531,555.497375488281,571.368713378906,182211306,"2010-12-09","LPKR"
563.433044433594,571.368713378906,555.497375488281,563.433044433594,87158919,"2010-12-10","LPKR"
563.433044433594,563.433044433594,547.561706542969,563.433044433594,33561095,"2010-12-13","LPKR"
563.433044433594,571.368713378906,547.561706542969,563.433044433594,156893364,"2010-12-14","LPKR"
547.561706542969,563.433044433594,507.88330078125,547.561706542969,91119514,"2010-12-15","LPKR"
531.690307617188,547.561706542969,507.88330078125,531.690307617188,87513647,"2010-12-16","LPKR"
539.6259765625,539.6259765625,523.754638671875,539.6259765625,114515125,"2010-12-17","LPKR"
507.88330078125,539.6259765625,492.011932373047,507.88330078125,100190575,"2010-12-20","LPKR"
515.818969726562,523.754638671875,507.88330078125,515.818969726562,86634075,"2010-12-21","LPKR"
515.818969726562,523.754638671875,507.88330078125,515.818969726562,152001532,"2010-12-22","LPKR"
515.818969726562,531.690307617188,499.947631835938,515.818969726562,155700019,"2010-12-23","LPKR"
515.818969726562,523.754638671875,507.88330078125,515.818969726562,104590325,"2010-12-27","LPKR"
523.754638671875,523.754638671875,507.88330078125,523.754638671875,194679052,"2010-12-28","LPKR"
531.690307617188,531.690307617188,515.818969726562,531.690307617188,158268798,"2010-12-29","LPKR"
539.6259765625,539.6259765625,531.690307617188,539.6259765625,180646222,"2010-12-30","LPKR"
563.433044433594,563.433044433594,531.690307617188,563.433044433594,221528055,"2011-01-03","LPKR"
579.304382324219,579.304382324219,555.497375488281,579.304382324219,206432934,"2011-01-04","LPKR"
579.304382324219,587.240051269531,571.368713378906,579.304382324219,177722716,"2011-01-05","LPKR"
587.240051269531,595.175720214844,571.368713378906,587.240051269531,240886203,"2011-01-06","LPKR"
555.497375488281,587.240051269531,539.6259765625,555.497375488281,175237106,"2011-01-07","LPKR"
531.690307617188,555.497375488281,507.88330078125,531.690307617188,142282764,"2011-01-10","LPKR"
484.076263427734,531.690307617188,468.204925537109,484.076263427734,158334325,"2011-01-11","LPKR"
499.947631835938,507.88330078125,484.076263427734,499.947631835938,254917142,"2011-01-12","LPKR"
499.947631835938,507.88330078125,468.204925537109,499.947631835938,204951018,"2011-01-13","LPKR"
492.011932373047,499.947631835938,468.204925537109,492.011932373047,66158190,"2011-01-14","LPKR"
484.076263427734,492.011932373047,468.204925537109,484.076263427734,84186268,"2011-01-17","LPKR"
499.947631835938,499.947631835938,468.204925537109,499.947631835938,293045586,"2011-01-18","LPKR"
476.140594482422,507.88330078125,468.204925537109,476.140594482422,171344558,"2011-01-19","LPKR"
452.333557128906,476.140594482422,444.397888183594,452.333557128906,89582153,"2011-01-20","LPKR"
452.333557128906,460.269226074219,436.462219238281,452.333557128906,71793500,"2011-01-21","LPKR"
436.462219238281,452.333557128906,404.719512939453,436.462219238281,246068495,"2011-01-24","LPKR"
420.590850830078,436.462219238281,412.655181884766,420.590850830078,220216887,"2011-01-25","LPKR"
460.269226074219,460.269226074219,420.590850830078,460.269226074219,430795026,"2011-01-26","LPKR"
468.204925537109,468.204925537109,452.333557128906,468.204925537109,187011149,"2011-01-27","LPKR"
468.204925537109,468.204925537109,444.397888183594,468.204925537109,112444098,"2011-01-28","LPKR"
452.333557128906,468.204925537109,444.397888183594,452.333557128906,93654900,"2011-01-31","LPKR"
444.397888183594,460.269226074219,420.590850830078,444.397888183594,205468302,"2011-02-01","LPKR"
444.397888183594,444.397888183594,428.526519775391,444.397888183594,167691435,"2011-02-02","LPKR"
444.397888183594,460.269226074219,436.462219238281,444.397888183594,263431224,"2011-02-04","LPKR"
444.397888183594,452.333557128906,428.526519775391,444.397888183594,126895922,"2011-02-07","LPKR"
436.462219238281,444.397888183594,428.526519775391,436.462219238281,23418923,"2011-02-08","LPKR"
428.526519775391,436.462219238281,412.655181884766,428.526519775391,130308359,"2011-02-09","LPKR"
412.655181884766,428.526519775391,396.783813476562,412.655181884766,113087396,"2011-02-10","LPKR"
412.655181884766,420.590850830078,404.719512939453,412.655181884766,95500363,"2011-02-11","LPKR"
428.526519775391,436.462219238281,412.655181884766,428.526519775391,250615682,"2011-02-14","LPKR"
436.462219238281,436.462219238281,420.590850830078,436.462219238281,113317370,"2011-02-16","LPKR"
444.397888183594,444.397888183594,428.526519775391,444.397888183594,158991484,"2011-02-17","LPKR"
468.204925537109,468.204925537109,444.397888183594,468.204925537109,324415942,"2011-02-18","LPKR"
476.140594482422,484.076263427734,460.269226074219,476.140594482422,232655020,"2011-02-21","LPKR"
452.333557128906,468.204925537109,444.397888183594,452.333557128906,31011218,"2011-02-22","LPKR"
452.333557128906,452.333557128906,436.462219238281,452.333557128906,79464553,"2011-02-23","LPKR"
428.526519775391,452.333557128906,420.590850830078,428.526519775391,166379008,"2011-02-24","LPKR"
428.526519775391,428.526519775391,412.655181884766,428.526519775391,70975044,"2011-02-25","LPKR"
428.526519775391,428.526519775391,412.655181884766,428.526519775391,105994743,"2011-02-28","LPKR"
436.462219238281,436.462219238281,420.590850830078,436.462219238281,232506325,"2011-03-01","LPKR"
428.526519775391,436.462219238281,420.590850830078,428.526519775391,57775162,"2011-03-02","LPKR"
428.526519775391,436.462219238281,420.590850830078,428.526519775391,121026227,"2011-03-03","LPKR"
436.462219238281,436.462219238281,420.590850830078,436.462219238281,137177339,"2011-03-04","LPKR"
444.397888183594,444.397888183594,420.590850830078,444.397888183594,228721518,"2011-03-07","LPKR"
452.333557128906,452.333557128906,428.526519775391,452.333557128906,185504031,"2011-03-08","LPKR"
468.204925537109,468.204925537109,444.397888183594,468.204925537109,205866504,"2011-03-09","LPKR"
460.269226074219,460.269226074219,452.333557128906,460.269226074219,37645183,"2011-03-10","LPKR"
452.333557128906,460.269226074219,444.397888183594,452.333557128906,42061946,"2011-03-11","LPKR"
460.269226074219,460.269226074219,444.397888183594,460.269226074219,110753631,"2011-03-14","LPKR"
460.269226074219,460.269226074219,428.526519775391,460.269226074219,138087784,"2011-03-15","LPKR"
460.269226074219,468.204925537109,444.397888183594,460.269226074219,163981607,"2011-03-16","LPKR"
436.462219238281,460.269226074219,428.526519775391,436.462219238281,99803714,"2011-03-17","LPKR"
444.397888183594,444.397888183594,428.526519775391,444.397888183594,123345500,"2011-03-18","LPKR"
444.397888183594,444.397888183594,436.462219238281,444.397888183594,9355219,"2011-03-21","LPKR"
436.462219238281,444.397888183594,428.526519775391,436.462219238281,21530615,"2011-03-22","LPKR"
436.462219238281,436.462219238281,436.462219238281,436.462219238281,0,"2011-03-23","LPKR"
452.333557128906,452.333557128906,428.526519775391,452.333557128906,148745981,"2011-03-24","LPKR"
452.333557128906,460.269226074219,444.397888183594,452.333557128906,108817438,"2011-03-25","LPKR"
460.269226074219,460.269226074219,452.333557128906,460.269226074219,120962590,"2011-03-28","LPKR"
460.269226074219,460.269226074219,452.333557128906,460.269226074219,31078635,"2011-03-29","LPKR"
484.076263427734,484.076263427734,452.333557128906,484.076263427734,234346117,"2011-03-30","LPKR"
484.076263427734,492.011932373047,468.204925537109,484.076263427734,138492917,"2011-03-31","LPKR"
499.947631835938,499.947631835938,484.076263427734,499.947631835938,172762207,"2011-04-01","LPKR"
499.947631835938,507.88330078125,484.076263427734,499.947631835938,60064191,"2011-04-04","LPKR"
484.076263427734,499.947631835938,476.140594482422,484.076263427734,28703916,"2011-04-05","LPKR"
499.947631835938,507.88330078125,468.204925537109,499.947631835938,185223652,"2011-04-06","LPKR"
523.754638671875,523.754638671875,492.011932373047,523.754638671875,202800603,"2011-04-07","LPKR"
547.561706542969,555.497375488281,515.818969726562,547.561706542969,247528358,"2011-04-08","LPKR"
563.433044433594,571.368713378906,547.561706542969,563.433044433594,129734999,"2011-04-11","LPKR"
555.497375488281,563.433044433594,539.6259765625,555.497375488281,89052268,"2011-04-12","LPKR"
555.497375488281,555.497375488281,547.561706542969,555.497375488281,116908116,"2011-04-13","LPKR"
555.497375488281,555.497375488281,539.6259765625,555.497375488281,55668851,"2011-04-14","LPKR"
555.497375488281,555.497375488281,539.6259765625,555.497375488281,128074775,"2011-04-15","LPKR"
571.368713378906,579.304382324219,547.561706542969,571.368713378906,174293897,"2011-04-18","LPKR"
571.368713378906,571.368713378906,555.497375488281,571.368713378906,51456860,"2011-04-19","LPKR"
603.111450195312,611.047119140625,555.497375488281,603.111450195312,268352040,"2011-04-20","LPKR"
618.982788085938,626.91845703125,587.240051269531,618.982788085938,237139830,"2011-04-21","LPKR"
626.91845703125,626.91845703125,603.111450195312,626.91845703125,106643711,"2011-04-25","LPKR"
626.91845703125,642.789794921875,618.982788085938,626.91845703125,146324007,"2011-04-26","LPKR"
618.982788085938,626.91845703125,611.047119140625,618.982788085938,86235243,"2011-04-27","LPKR"
618.982788085938,618.982788085938,611.047119140625,618.982788085938,67715713,"2011-04-28","LPKR"
618.982788085938,618.982788085938,611.047119140625,618.982788085938,63346835,"2011-04-29","LPKR"
634.854125976562,642.789794921875,618.982788085938,634.854125976562,178894009,"2011-05-02","LPKR"
618.982788085938,634.854125976562,603.111450195312,618.982788085938,79189845,"2011-05-03","LPKR"
611.047119140625,618.982788085938,595.175720214844,611.047119140625,89041557,"2011-05-04","LPKR"
618.982788085938,618.982788085938,595.175720214844,618.982788085938,89543719,"2011-05-05","LPKR"
618.982788085938,618.982788085938,595.175720214844,618.982788085938,109686929,"2011-05-06","LPKR"
611.047119140625,618.982788085938,595.175720214844,611.047119140625,73010787,"2011-05-09","LPKR"
603.111450195312,603.111450195312,587.240051269531,603.111450195312,37204767,"2011-05-10","LPKR"
603.111450195312,603.111450195312,579.304382324219,603.111450195312,58105316,"2011-05-11","LPKR"
603.111450195312,603.111450195312,587.240051269531,603.111450195312,31582058,"2011-05-12","LPKR"
595.175720214844,603.111450195312,579.304382324219,595.175720214844,44390039,"2011-05-13","LPKR"
587.240051269531,587.240051269531,571.368713378906,587.240051269531,70389713,"2011-05-16","LPKR"
595.175720214844,611.047119140625,587.240051269531,595.175720214844,97192721,"2011-05-18","LPKR"
539.6259765625,571.368713378906,531.690307617188,539.6259765625,228565892,"2011-05-19","LPKR"
531.690307617188,539.6259765625,523.754638671875,531.690307617188,34782163,"2011-05-20","LPKR"
515.818969726562,531.690307617188,499.947631835938,515.818969726562,98144750,"2011-05-23","LPKR"
507.88330078125,507.88330078125,492.011932373047,507.88330078125,90874419,"2011-05-24","LPKR"
499.947631835938,499.947631835938,484.076263427734,499.947631835938,84219662,"2011-05-25","LPKR"
531.690307617188,531.690307617188,492.011932373047,531.690307617188,228116655,"2011-05-26","LPKR"
539.6259765625,539.6259765625,523.754638671875,539.6259765625,116820537,"2011-05-27","LPKR"
531.690307617188,539.6259765625,523.754638671875,531.690307617188,48256124,"2011-05-30","LPKR"
539.6259765625,539.6259765625,523.754638671875,539.6259765625,108897457,"2011-05-31","LPKR"
539.6259765625,539.6259765625,531.690307617188,539.6259765625,118525495,"2011-06-01","LPKR"
539.6259765625,539.6259765625,523.754638671875,539.6259765625,35035449,"2011-06-03","LPKR"
523.754638671875,539.6259765625,515.818969726562,523.754638671875,56378935,"2011-06-06","LPKR"
515.818969726562,523.754638671875,507.88330078125,515.818969726562,52583418,"2011-06-07","LPKR"
507.88330078125,523.754638671875,499.947631835938,507.88330078125,81621899,"2011-06-08","LPKR"
515.818969726562,515.818969726562,499.947631835938,515.818969726562,33994580,"2011-06-09","LPKR"
515.818969726562,523.754638671875,499.947631835938,515.818969726562,55453368,"2011-06-10","LPKR"
507.88330078125,515.818969726562,499.947631835938,507.88330078125,54024379,"2011-06-13","LPKR"
507.88330078125,515.818969726562,492.011932373047,507.88330078125,62466633,"2011-06-14","LPKR"
507.88330078125,515.818969726562,499.947631835938,507.88330078125,68073590,"2011-06-15","LPKR"
499.947631835938,507.88330078125,492.011932373047,499.947631835938,59108381,"2011-06-16","LPKR"
507.88330078125,515.818969726562,492.011932373047,507.88330078125,84556117,"2011-06-17","LPKR"
507.88330078125,515.818969726562,499.947631835938,507.88330078125,87478993,"2011-06-20","LPKR"
515.818969726562,515.818969726562,507.88330078125,515.818969726562,178600398,"2011-06-21","LPKR"
523.754638671875,523.754638671875,507.88330078125,523.754638671875,253600304,"2011-06-22","LPKR"
523.754638671875,523.754638671875,507.88330078125,523.754638671875,167448860,"2011-06-23","LPKR"
523.754638671875,523.754638671875,507.88330078125,523.754638671875,227647886,"2011-06-24","LPKR"
515.818969726562,515.818969726562,499.947631835938,515.818969726562,30831019,"2011-06-27","LPKR"
515.818969726562,515.818969726562,499.947631835938,515.818969726562,72490983,"2011-06-28","LPKR"
515.818969726562,523.754638671875,507.88330078125,515.818969726562,161250271,"2011-06-30","LPKR"
515.818969726562,523.754638671875,507.88330078125,515.818969726562,145464597,"2011-07-01","LPKR"
515.818969726562,515.818969726562,515.818969726562,515.818969726562,0,"2011-07-04","LPKR"
515.818969726562,523.754638671875,515.818969726562,515.818969726562,41370133,"2011-07-05","LPKR"
515.818969726562,523.754638671875,507.88330078125,515.818969726562,57925747,"2011-07-06","LPKR"
523.754638671875,523.754638671875,507.88330078125,523.754638671875,71630313,"2011-07-07","LPKR"
523.754638671875,523.754638671875,515.818969726562,523.754638671875,58245191,"2011-07-08","LPKR"
523.754638671875,523.754638671875,515.818969726562,523.754638671875,25845307,"2011-07-11","LPKR"
515.818969726562,523.754638671875,499.947631835938,515.818969726562,91597734,"2011-07-12","LPKR"
515.818969726562,515.818969726562,499.947631835938,515.818969726562,77519540,"2011-07-13","LPKR"
523.754638671875,531.690307617188,507.88330078125,523.754638671875,159648013,"2011-07-14","LPKR"
523.754638671875,531.690307617188,515.818969726562,523.754638671875,82055385,"2011-07-15","LPKR"
531.690307617188,539.6259765625,523.754638671875,531.690307617188,91445889,"2011-07-18","LPKR"
547.561706542969,555.497375488281,531.690307617188,547.561706542969,153646634,"2011-07-19","LPKR"
587.240051269531,587.240051269531,547.561706542969,587.240051269531,259899074,"2011-07-20","LPKR"
587.240051269531,611.047119140625,587.240051269531,587.240051269531,159529560,"2011-07-21","LPKR"
595.175720214844,611.047119140625,579.304382324219,595.175720214844,129222126,"2011-07-22","LPKR"
595.175720214844,611.047119140625,579.304382324219,595.175720214844,87319586,"2011-07-25","LPKR"
611.047119140625,618.982788085938,587.240051269531,611.047119140625,133212334,"2011-07-26","LPKR"
618.982788085938,618.982788085938,603.111450195312,618.982788085938,101894273,"2011-07-27","LPKR"
618.982788085938,618.982788085938,595.175720214844,618.982788085938,47567462,"2011-07-28","LPKR"
618.982788085938,618.982788085938,603.111450195312,618.982788085938,59462478,"2011-07-29","LPKR"
674.532531738281,690.403869628906,611.047119140625,674.532531738281,251218025,"2011-08-01","LPKR"
674.532531738281,690.403869628906,650.725463867188,674.532531738281,157086794,"2011-08-02","LPKR"
658.6611328125,674.532531738281,634.854125976562,658.6611328125,34392152,"2011-08-03","LPKR"
650.725463867188,674.532531738281,634.854125976562,650.725463867188,103599232,"2011-08-04","LPKR"
611.047119140625,626.91845703125,563.433044433594,611.047119140625,88789530,"2011-08-05","LPKR"
579.304382324219,587.240051269531,539.6259765625,579.304382324219,99869241,"2011-08-08","LPKR"
571.368713378906,611.047119140625,507.88330078125,571.368713378906,167014114,"2011-08-09","LPKR"
603.111450195312,642.789794921875,571.368713378906,603.111450195312,191015849,"2011-08-10","LPKR"
618.982788085938,634.854125976562,579.304382324219,618.982788085938,153053742,"2011-08-11","LPKR"
626.91845703125,642.789794921875,618.982788085938,626.91845703125,56332310,"2011-08-12","LPKR"
626.91845703125,634.854125976562,611.047119140625,626.91845703125,55595763,"2011-08-15","LPKR"
626.91845703125,634.854125976562,603.111450195312,626.91845703125,44090758,"2011-08-16","LPKR"
634.854125976562,650.725463867188,618.982788085938,634.854125976562,200318773,"2011-08-18","LPKR"
579.304382324219,618.982788085938,571.368713378906,579.304382324219,53314294,"2011-08-19","LPKR"
579.304382324219,595.175720214844,563.433044433594,579.304382324219,101187969,"2011-08-22","LPKR"
579.304382324219,595.175720214844,563.433044433594,579.304382324219,115399108,"2011-08-23","LPKR"
579.304382324219,595.175720214844,563.433044433594,579.304382324219,88071255,"2011-08-24","LPKR"
587.240051269531,595.175720214844,579.304382324219,587.240051269531,94795949,"2011-08-25","LPKR"
587.240051269531,595.175720214844,571.368713378906,587.240051269531,86210670,"2011-08-26","LPKR"
579.304382324219,595.175720214844,571.368713378906,579.304382324219,94984339,"2011-09-05","LPKR"
579.304382324219,579.304382324219,563.433044433594,579.304382324219,144852173,"2011-09-06","LPKR"
587.240051269531,595.175720214844,571.368713378906,587.240051269531,268896417,"2011-09-07","LPKR"
587.240051269531,587.240051269531,571.368713378906,587.240051269531,179317413,"2011-09-08","LPKR"
595.175720214844,603.111450195312,571.368713378906,595.175720214844,177332075,"2011-09-09","LPKR"
579.304382324219,587.240051269531,563.433044433594,579.304382324219,29707611,"2011-09-12","LPKR"
579.304382324219,587.240051269531,571.368713378906,579.304382324219,43073832,"2011-09-13","LPKR"
571.368713378906,579.304382324219,555.497375488281,571.368713378906,40535296,"2011-09-14","LPKR"
555.497375488281,571.368713378906,515.818969726562,555.497375488281,127374772,"2011-09-15","LPKR"
555.497375488281,579.304382324219,547.561706542969,555.497375488281,108157759,"2011-09-16","LPKR"
555.497375488281,555.497375488281,531.690307617188,555.497375488281,23592821,"2011-09-19","LPKR"
555.497375488281,563.433044433594,531.690307617188,555.497375488281,45699947,"2011-09-20","LPKR"
555.497375488281,563.433044433594,539.6259765625,555.497375488281,49674403,"2011-09-21","LPKR"
523.754638671875,555.497375488281,515.818969726562,523.754638671875,64780865,"2011-09-22","LPKR"
523.754638671875,539.6259765625,499.947631835938,523.754638671875,97517205,"2011-09-23","LPKR"
499.947631835938,531.690307617188,492.011932373047,499.947631835938,37501528,"2011-09-26","LPKR"
539.6259765625,547.561706542969,507.88330078125,539.6259765625,120448457,"2011-09-27","LPKR"
539.6259765625,547.561706542969,515.818969726562,539.6259765625,86013459,"2011-09-28","LPKR"
539.6259765625,539.6259765625,523.754638671875,539.6259765625,24746472,"2011-09-29","LPKR"
539.6259765625,555.497375488281,523.754638671875,539.6259765625,132739154,"2011-09-30","LPKR"
484.076263427734,523.754638671875,476.140594482422,484.076263427734,66887806,"2011-10-03","LPKR"
468.204925537109,499.947631835938,452.333557128906,468.204925537109,114992715,"2011-10-04","LPKR"
476.140594482422,492.011932373047,468.204925537109,476.140594482422,105718774,"2011-10-05","LPKR"
492.011932373047,492.011932373047,468.204925537109,492.011932373047,153417290,"2011-10-06","LPKR"
492.011932373047,499.947631835938,476.140594482422,492.011932373047,152676332,"2011-10-07","LPKR"
492.011932373047,499.947631835938,476.140594482422,492.011932373047,97222964,"2011-10-10","LPKR"
499.947631835938,507.88330078125,484.076263427734,499.947631835938,69505100,"2011-10-11","LPKR"
507.88330078125,507.88330078125,492.011932373047,507.88330078125,73016458,"2011-10-12","LPKR"
507.88330078125,515.818969726562,499.947631835938,507.88330078125,76764721,"2011-10-13","LPKR"
515.818969726562,515.818969726562,499.947631835938,515.818969726562,36119793,"2011-10-14","LPKR"
531.690307617188,531.690307617188,507.88330078125,531.690307617188,124980521,"2011-10-17","LPKR"
507.88330078125,523.754638671875,492.011932373047,507.88330078125,39631781,"2011-10-18","LPKR"
507.88330078125,515.818969726562,499.947631835938,507.88330078125,53451649,"2011-10-19","LPKR"
499.947631835938,507.88330078125,484.076263427734,499.947631835938,36490902,"2011-10-20","LPKR"
507.88330078125,507.88330078125,492.011932373047,507.88330078125,36979833,"2011-10-21","LPKR"
523.754638671875,523.754638671875,507.88330078125,523.754638671875,117633322,"2011-10-24","LPKR"
515.818969726562,531.690307617188,515.818969726562,515.818969726562,61675900,"2011-10-25","LPKR"
515.818969726562,523.754638671875,507.88330078125,515.818969726562,21078858,"2011-10-26","LPKR"
523.754638671875,539.6259765625,515.818969726562,523.754638671875,80358617,"2011-10-27","LPKR"
523.754638671875,531.690307617188,507.88330078125,523.754638671875,41800468,"2011-10-28","LPKR"
507.88330078125,523.754638671875,499.947631835938,507.88330078125,35027259,"2011-10-31","LPKR"
499.947631835938,507.88330078125,484.076263427734,499.947631835938,23083728,"2011-11-01","LPKR"
492.011932373047,499.947631835938,476.140594482422,492.011932373047,43429819,"2011-11-02","LPKR"
484.076263427734,492.011932373047,476.140594482422,484.076263427734,31244972,"2011-11-03","LPKR"
499.947631835938,499.947631835938,484.076263427734,499.947631835938,66455581,"2011-11-04","LPKR"
499.947631835938,515.818969726562,492.011932373047,499.947631835938,63871680,"2011-11-07","LPKR"
507.88330078125,515.818969726562,499.947631835938,507.88330078125,24445930,"2011-11-08","LPKR"
523.754638671875,523.754638671875,499.947631835938,523.754638671875,92546614,"2011-11-09","LPKR"
499.947631835938,515.818969726562,492.011932373047,499.947631835938,39487496,"2011-11-10","LPKR"
507.88330078125,515.818969726562,499.947631835938,507.88330078125,51262169,"2011-11-11","LPKR"
515.818969726562,523.754638671875,507.88330078125,515.818969726562,25738196,"2011-11-14","LPKR"
515.818969726562,515.818969726562,507.88330078125,515.818969726562,36816646,"2011-11-15","LPKR"
531.690307617188,539.6259765625,515.818969726562,531.690307617188,155583457,"2011-11-16","LPKR"
523.754638671875,531.690307617188,515.818969726562,523.754638671875,92330501,"2011-11-17","LPKR"
507.88330078125,515.818969726562,507.88330078125,507.88330078125,3566173,"2011-11-18","LPKR"
499.947631835938,515.818969726562,499.947631835938,499.947631835938,19850859,"2011-11-21","LPKR"
507.88330078125,515.818969726562,499.947631835938,507.88330078125,33073424,"2011-11-22","LPKR"
492.011932373047,507.88330078125,492.011932373047,492.011932373047,52821583,"2011-11-23","LPKR"
499.947631835938,499.947631835938,492.011932373047,499.947631835938,1437180,"2011-11-24","LPKR"
492.011932373047,499.947631835938,484.076263427734,492.011932373047,26047558,"2011-11-25","LPKR"
499.947631835938,507.88330078125,492.011932373047,499.947631835938,44998683,"2011-11-28","LPKR"
499.947631835938,507.88330078125,492.011932373047,499.947631835938,101665559,"2011-11-29","LPKR"
499.947631835938,507.88330078125,492.011932373047,499.947631835938,88385028,"2011-11-30","LPKR"
499.947631835938,499.947631835938,499.947631835938,499.947631835938,0,"2011-12-01","LPKR"
507.88330078125,515.818969726562,499.947631835938,507.88330078125,23275268,"2011-12-02","LPKR"
507.88330078125,507.88330078125,499.947631835938,507.88330078125,14692509,"2011-12-05","LPKR"
499.947631835938,507.88330078125,492.011932373047,499.947631835938,8189597,"2011-12-06","LPKR"
507.88330078125,507.88330078125,492.011932373047,507.88330078125,95651579,"2011-12-07","LPKR"
507.88330078125,515.818969726562,499.947631835938,507.88330078125,89760462,"2011-12-08","LPKR"
507.88330078125,507.88330078125,499.947631835938,507.88330078125,3040068,"2011-12-09","LPKR"
507.88330078125,515.818969726562,499.947631835938,507.88330078125,21128633,"2011-12-12","LPKR"
515.818969726562,515.818969726562,499.947631835938,515.818969726562,73563985,"2011-12-13","LPKR"
515.818969726562,515.818969726562,507.88330078125,515.818969726562,11586283,"2011-12-14","LPKR"
499.947631835938,507.88330078125,492.011932373047,499.947631835938,30866303,"2011-12-15","LPKR"
507.88330078125,507.88330078125,492.011932373047,507.88330078125,23466178,"2011-12-16","LPKR"
507.88330078125,507.88330078125,499.947631835938,507.88330078125,83005524,"2011-12-19","LPKR"
507.88330078125,515.818969726562,492.011932373047,507.88330078125,36603684,"2011-12-20","LPKR"
531.690307617188,539.6259765625,499.947631835938,531.690307617188,129411145,"2011-12-21","LPKR"
523.754638671875,531.690307617188,515.818969726562,523.754638671875,91952462,"2011-12-22","LPKR"
523.754638671875,531.690307617188,515.818969726562,523.754638671875,25624784,"2011-12-23","LPKR"
523.754638671875,531.690307617188,515.818969726562,523.754638671875,88330842,"2011-12-27","LPKR"
523.754638671875,523.754638671875,515.818969726562,523.754638671875,20002075,"2011-12-28","LPKR"
523.754638671875,523.754638671875,515.818969726562,523.754638671875,18065882,"2011-12-29","LPKR"
523.754638671875,523.754638671875,515.818969726562,523.754638671875,22116576,"2011-12-30","LPKR"
523.754638671875,523.754638671875,515.818969726562,523.754638671875,15873882,"2012-01-02","LPKR"
515.818969726562,523.754638671875,515.818969726562,515.818969726562,17639957,"2012-01-03","LPKR"
539.6259765625,547.561706542969,523.754638671875,539.6259765625,109951557,"2012-01-04","LPKR"
539.6259765625,547.561706542969,531.690307617188,539.6259765625,36093330,"2012-01-05","LPKR"
531.690307617188,539.6259765625,523.754638671875,531.690307617188,16011867,"2012-01-06","LPKR"
523.754638671875,531.690307617188,515.818969726562,523.754638671875,20939613,"2012-01-09","LPKR"
531.690307617188,531.690307617188,515.818969726562,531.690307617188,60615499,"2012-01-10","LPKR"
531.690307617188,531.690307617188,523.754638671875,531.690307617188,9054048,"2012-01-11","LPKR"
531.690307617188,531.690307617188,523.754638671875,531.690307617188,30329487,"2012-01-12","LPKR"
531.690307617188,539.6259765625,523.754638671875,531.690307617188,0,"2012-01-13","LPKR"
539.6259765625,547.561706542969,531.690307617188,539.6259765625,25651246,"2012-01-16","LPKR"
547.561706542969,547.561706542969,531.690307617188,547.561706542969,43806598,"2012-01-17","LPKR"
539.6259765625,547.561706542969,531.690307617188,539.6259765625,29881510,"2012-01-18","LPKR"
539.6259765625,539.6259765625,531.690307617188,539.6259765625,13542638,"2012-01-19","LPKR"
539.6259765625,547.561706542969,531.690307617188,539.6259765625,81866365,"2012-01-20","LPKR"
539.6259765625,539.6259765625,531.690307617188,539.6259765625,9933620,"2012-01-24","LPKR"
539.6259765625,539.6259765625,531.690307617188,539.6259765625,15781263,"2012-01-25","LPKR"
531.690307617188,539.6259765625,523.754638671875,531.690307617188,32977654,"2012-01-26","LPKR"
531.690307617188,539.6259765625,523.754638671875,531.690307617188,53017533,"2012-01-27","LPKR"
523.754638671875,531.690307617188,515.818969726562,523.754638671875,19837628,"2012-01-30","LPKR"
531.690307617188,531.690307617188,515.818969726562,531.690307617188,52218609,"2012-01-31","LPKR"
539.6259765625,547.561706542969,523.754638671875,539.6259765625,73064343,"2012-02-01","LPKR"
563.433044433594,563.433044433594,531.690307617188,563.433044433594,210235382,"2012-02-02","LPKR"
555.497375488281,579.304382324219,547.561706542969,555.497375488281,92359484,"2012-02-03","LPKR"
571.368713378906,579.304382324219,555.497375488281,571.368713378906,135185070,"2012-02-06","LPKR"
563.433044433594,579.304382324219,555.497375488281,563.433044433594,59802084,"2012-02-07","LPKR"
563.433044433594,563.433044433594,555.497375488281,563.433044433594,28198603,"2012-02-08","LPKR"
563.433044433594,563.433044433594,555.497375488281,563.433044433594,12218869,"2012-02-09","LPKR"
555.497375488281,563.433044433594,539.6259765625,555.497375488281,33917712,"2012-02-10","LPKR"
555.497375488281,555.497375488281,547.561706542969,555.497375488281,11842090,"2012-02-13","LPKR"
571.368713378906,579.304382324219,547.561706542969,571.368713378906,68064139,"2012-02-14","LPKR"
571.368713378906,579.304382324219,563.433044433594,571.368713378906,39096225,"2012-02-15","LPKR"
563.433044433594,571.368713378906,555.497375488281,563.433044433594,27273666,"2012-02-16","LPKR"
555.497375488281,563.433044433594,547.561706542969,555.497375488281,28300674,"2012-02-17","LPKR"
555.497375488281,563.433044433594,547.561706542969,555.497375488281,41556003,"2012-02-20","LPKR"
563.433044433594,563.433044433594,547.561706542969,563.433044433594,62316047,"2012-02-21","LPKR"
555.497375488281,563.433044433594,555.497375488281,555.497375488281,78148346,"2012-02-22","LPKR"
555.497375488281,563.433044433594,547.561706542969,555.497375488281,62090484,"2012-02-23","LPKR"
547.561706542969,555.497375488281,539.6259765625,547.561706542969,23474368,"2012-02-24","LPKR"
539.6259765625,555.497375488281,531.690307617188,539.6259765625,41096054,"2012-02-27","LPKR"
547.561706542969,547.561706542969,539.6259765625,547.561706542969,43317037,"2012-02-28","LPKR"
555.497375488281,571.368713378906,539.6259765625,555.497375488281,145040563,"2012-02-29","LPKR"
563.433044433594,571.368713378906,547.561706542969,563.433044433594,108557221,"2012-03-01","LPKR"
563.433044433594,563.433044433594,547.561706542969,563.433044433594,34119964,"2012-03-02","LPKR"
555.497375488281,563.433044433594,547.561706542969,555.497375488281,19164717,"2012-03-05","LPKR"
555.497375488281,555.497375488281,539.6259765625,555.497375488281,28863323,"2012-03-06","LPKR"
547.561706542969,555.497375488281,539.6259765625,547.561706542969,56179204,"2012-03-07","LPKR"
547.561706542969,547.561706542969,539.6259765625,547.561706542969,5566633,"2012-03-08","LPKR"
547.561706542969,555.497375488281,539.6259765625,547.561706542969,2,"2012-03-09","LPKR"
547.561706542969,555.497375488281,547.561706542969,547.561706542969,43692556,"2012-03-12","LPKR"
547.561706542969,555.497375488281,539.6259765625,547.561706542969,51494034,"2012-03-13","LPKR"
547.561706542969,555.497375488281,539.6259765625,547.561706542969,41809919,"2012-03-14","LPKR"
571.368713378906,579.304382324219,539.6259765625,571.368713378906,200923006,"2012-03-15","LPKR"
571.368713378906,571.368713378906,555.497375488281,571.368713378906,56133210,"2012-03-16","LPKR"
563.433044433594,571.368713378906,555.497375488281,563.433044433594,30495194,"2012-03-19","LPKR"
563.433044433594,571.368713378906,555.497375488281,563.433044433594,62362042,"2012-03-20","LPKR"
563.433044433594,571.368713378906,555.497375488281,563.433044433594,84423173,"2012-03-21","LPKR"
563.433044433594,571.368713378906,555.497375488281,563.433044433594,34970553,"2012-03-22","LPKR"
571.368713378906,571.368713378906,555.497375488281,571.368713378906,66068720,"2012-03-26","LPKR"
603.111450195312,611.047119140625,563.433044433594,603.111450195312,349961338,"2012-03-27","LPKR"
618.982788085938,626.91845703125,595.175720214844,618.982788085938,252519741,"2012-03-28","LPKR"
626.91845703125,634.854125976562,611.047119140625,626.91845703125,168943376,"2012-03-29","LPKR"
634.854125976562,658.6611328125,626.91845703125,634.854125976562,165118246,"2012-03-30","LPKR"
642.789794921875,658.6611328125,634.854125976562,642.789794921875,60922971,"2012-04-02","LPKR"
642.789794921875,642.789794921875,642.789794921875,642.789794921875,0,"2012-04-03","LPKR"
642.789794921875,658.6611328125,634.854125976562,642.789794921875,34624016,"2012-04-04","LPKR"
642.789794921875,650.725463867188,626.91845703125,642.789794921875,33883689,"2012-04-05","LPKR"
650.725463867188,658.6611328125,642.789794921875,650.725463867188,38961391,"2012-04-09","LPKR"
650.725463867188,666.596801757812,634.854125976562,650.725463867188,49620847,"2012-04-10","LPKR"
642.789794921875,650.725463867188,626.91845703125,642.789794921875,19871021,"2012-04-11","LPKR"
650.725463867188,658.6611328125,634.854125976562,650.725463867188,72864612,"2012-04-12","LPKR"
666.596801757812,674.532531738281,650.725463867188,666.596801757812,96699379,"2012-04-13","LPKR"
650.725463867188,666.596801757812,634.854125976562,650.725463867188,50101588,"2012-04-16","LPKR"
650.725463867188,650.725463867188,634.854125976562,650.725463867188,29165125,"2012-04-17","LPKR"
658.6611328125,666.596801757812,650.725463867188,658.6611328125,64512457,"2012-04-18","LPKR"
658.6611328125,658.6611328125,642.789794921875,658.6611328125,29185287,"2012-04-19","LPKR"
658.6611328125,658.6611328125,642.789794921875,658.6611328125,26648011,"2012-04-20","LPKR"
642.789794921875,658.6611328125,634.854125976562,642.789794921875,37762375,"2012-04-23","LPKR"
658.6611328125,658.6611328125,642.789794921875,658.6611328125,47917779,"2012-04-24","LPKR"
650.725463867188,658.6611328125,642.789794921875,650.725463867188,83005524,"2012-04-25","LPKR"
650.725463867188,666.596801757812,642.789794921875,650.725463867188,130111149,"2012-04-26","LPKR"
642.789794921875,658.6611328125,642.789794921875,642.789794921875,109105378,"2012-04-27","LPKR"
658.6611328125,658.6611328125,642.789794921875,658.6611328125,148338958,"2012-04-30","LPKR"
650.725463867188,658.6611328125,642.789794921875,650.725463867188,33837694,"2012-05-01","LPKR"
650.725463867188,658.6611328125,642.789794921875,650.725463867188,3,"2012-05-02","LPKR"
658.6611328125,658.6611328125,642.789794921875,658.6611328125,47115705,"2012-05-03","LPKR"
658.6611328125,658.6611328125,642.789794921875,658.6611328125,35208088,"2012-05-04","LPKR"
642.789794921875,650.725463867188,626.91845703125,642.789794921875,18803059,"2012-05-07","LPKR"
650.725463867188,658.6611328125,634.854125976562,650.725463867188,49960453,"2012-05-08","LPKR"
642.789794921875,658.6611328125,634.854125976562,642.789794921875,51245788,"2012-05-09","LPKR"
634.854125976562,642.789794921875,626.91845703125,634.854125976562,11627868,"2012-05-10","LPKR"
634.854125976562,658.6611328125,626.91845703125,634.854125976562,116086510,"2012-05-11","LPKR"
634.854125976562,650.725463867188,626.91845703125,634.854125976562,18852204,"2012-05-14","LPKR"
634.854125976562,642.789794921875,618.982788085938,634.854125976562,50734804,"2012-05-15","LPKR"
603.111450195312,634.854125976562,587.240051269531,603.111450195312,86768909,"2012-05-16","LPKR"
626.91845703125,642.789794921875,595.175720214844,626.91845703125,76260668,"2012-05-21","LPKR"
650.725463867188,650.725463867188,618.982788085938,650.725463867188,62274463,"2012-05-22","LPKR"
642.789794921875,650.725463867188,634.854125976562,642.789794921875,31477467,"2012-05-23","LPKR"
634.854125976562,642.789794921875,626.91845703125,634.854125976562,42864020,"2012-05-24","LPKR"
634.854125976562,634.854125976562,618.982788085938,634.854125976562,25506961,"2012-05-25","LPKR"
634.854125976562,642.789794921875,618.982788085938,634.854125976562,35794679,"2012-05-28","LPKR"
634.854125976562,642.789794921875,626.91845703125,634.854125976562,32937960,"2012-05-29","LPKR"
626.91845703125,634.854125976562,611.047119140625,626.91845703125,25638645,"2012-05-30","LPKR"
626.91845703125,634.854125976562,603.111450195312,626.91845703125,42054385,"2012-05-31","LPKR"
634.854125976562,634.854125976562,618.982788085938,634.854125976562,40295871,"2012-06-01","LPKR"
603.111450195312,634.854125976562,587.240051269531,603.111450195312,47028756,"2012-06-04","LPKR"
611.047119140625,626.91845703125,595.175720214844,611.047119140625,48900052,"2012-06-05","LPKR"
611.047119140625,611.047119140625,595.175720214844,611.047119140625,28173401,"2012-06-06","LPKR"
603.111450195312,611.047119140625,587.240051269531,603.111450195312,30892135,"2012-06-07","LPKR"
603.111450195312,603.111450195312,587.240051269531,603.111450195312,23067976,"2012-06-08","LPKR"
603.111450195312,611.047119140625,595.175720214844,603.111450195312,32169279,"2012-06-11","LPKR"
587.240051269531,603.111450195312,571.368713378906,587.240051269531,45964574,"2012-06-12","LPKR"
587.240051269531,595.175720214844,579.304382324219,587.240051269531,93143286,"2012-06-13","LPKR"
579.304382324219,595.175720214844,579.304382324219,579.304382324219,48436323,"2012-06-14","LPKR"
587.240051269531,595.175720214844,579.304382324219,587.240051269531,76939249,"2012-06-15","LPKR"
595.175720214844,595.175720214844,587.240051269531,595.175720214844,22265902,"2012-06-18","LPKR"
595.175720214844,595.175720214844,587.240051269531,595.175720214844,15914837,"2012-06-19","LPKR"
611.047119140625,626.91845703125,587.240051269531,611.047119140625,109665507,"2012-06-20","LPKR"
618.982788085938,618.982788085938,603.111450195312,618.982788085938,46706792,"2012-06-21","LPKR"
618.982788085938,618.982788085938,603.111450195312,618.982788085938,21671120,"2012-06-22","LPKR"
618.982788085938,618.982788085938,611.047119140625,618.982788085938,63670059,"2012-06-25","LPKR"
618.982788085938,626.91845703125,603.111450195312,611.047119140625,67248834,"2012-06-26","LPKR"
611.047119140625,618.982788085938,603.111450195312,618.982788085938,64013445,"2012-06-27","LPKR"
618.982788085938,626.91845703125,611.047119140625,626.91845703125,61156096,"2012-06-28","LPKR"
626.91845703125,642.789794921875,626.91845703125,634.854125976562,82185178,"2012-06-29","LPKR"
634.854125976562,642.789794921875,626.91845703125,634.854125976562,75057242,"2012-07-02","LPKR"
634.854125976562,634.854125976562,626.91845703125,634.854125976562,35736083,"2012-07-03","LPKR"
658.6611328125,658.6611328125,634.854125976562,658.6611328125,175467710,"2012-07-04","LPKR"
650.725463867188,658.6611328125,642.789794921875,650.725463867188,27799141,"2012-07-05","LPKR"
650.725463867188,658.6611328125,642.789794921875,650.725463867188,47087352,"2012-07-06","LPKR"
650.725463867188,650.725463867188,642.789794921875,650.725463867188,9042707,"2012-07-09","LPKR"
658.6611328125,658.6611328125,642.789794921875,658.6611328125,59721435,"2012-07-10","LPKR"
658.6611328125,658.6611328125,642.789794921875,658.6611328125,48886820,"2012-07-11","LPKR"
658.6611328125,658.6611328125,634.854125976562,658.6611328125,44615603,"2012-07-12","LPKR"
658.6611328125,658.6611328125,642.789794921875,658.6611328125,31764147,"2012-07-13","LPKR"
666.596801757812,666.596801757812,658.6611328125,666.596801757812,67493299,"2012-07-16","LPKR"
674.532531738281,682.468200683594,658.6611328125,674.532531738281,80026572,"2012-07-17","LPKR"
682.468200683594,698.339538574219,666.596801757812,682.468200683594,123206255,"2012-07-18","LPKR"
674.532531738281,690.403869628906,666.596801757812,674.532531738281,25990852,"2012-07-19","LPKR"
682.468200683594,682.468200683594,666.596801757812,682.468200683594,32843450,"2012-07-20","LPKR"
674.532531738281,682.468200683594,658.6611328125,674.532531738281,26227757,"2012-07-23","LPKR"
666.596801757812,674.532531738281,658.6611328125,666.596801757812,16152371,"2012-07-24","LPKR"
666.596801757812,666.596801757812,658.6611328125,666.596801757812,11456490,"2012-07-25","LPKR"
666.596801757812,666.596801757812,658.6611328125,666.596801757812,34336706,"2012-07-26","LPKR"
682.468200683594,698.339538574219,666.596801757812,682.468200683594,149218530,"2012-07-27","LPKR"
698.339538574219,698.339538574219,682.468200683594,698.339538574219,74652739,"2012-07-30","LPKR"
706.275207519531,722.146545410156,690.403869628906,706.275207519531,126181427,"2012-07-31","LPKR"
698.339538574219,706.275207519531,690.403869628906,698.339538574219,43015235,"2012-08-01","LPKR"
698.339538574219,706.275207519531,690.403869628906,698.339538574219,36538787,"2012-08-02","LPKR"
698.339538574219,698.339538574219,682.468200683594,698.339538574219,42633415,"2012-08-03","LPKR"
698.339538574219,706.275207519531,690.403869628906,698.339538574219,54859216,"2012-08-06","LPKR"
706.275207519531,714.210876464844,690.403869628906,706.275207519531,64382664,"2012-08-07","LPKR"
730.082275390625,738.017944335938,706.275207519531,730.082275390625,101853319,"2012-08-08","LPKR"
745.95361328125,753.889282226562,730.082275390625,745.95361328125,104027046,"2012-08-09","LPKR"
777.6962890625,793.567626953125,745.95361328125,777.6962890625,137670051,"2012-08-10","LPKR"
777.6962890625,801.503356933594,769.760620117188,777.6962890625,115296407,"2012-08-13","LPKR"
769.760620117188,785.631958007812,745.95361328125,769.760620117188,112395583,"2012-08-14","LPKR"
753.889282226562,769.760620117188,738.017944335938,753.889282226562,62135848,"2012-08-15","LPKR"
722.146545410156,753.889282226562,674.532531738281,722.146545410156,125073771,"2012-08-16","LPKR"
706.275207519531,730.082275390625,690.403869628906,706.275207519531,24543590,"2012-08-23","LPKR"
714.210876464844,722.146545410156,690.403869628906,714.210876464844,26421187,"2012-08-24","LPKR"
722.146545410156,730.082275390625,714.210876464844,722.146545410156,29021470,"2012-08-27","LPKR"
722.146545410156,730.082275390625,714.210876464844,722.146545410156,23763569,"2012-08-28","LPKR"
714.210876464844,730.082275390625,706.275207519531,714.210876464844,18591357,"2012-08-29","LPKR"
682.468200683594,714.210876464844,658.6611328125,682.468200683594,50851996,"2012-08-30","LPKR"
690.403869628906,706.275207519531,666.596801757812,690.403869628906,62292105,"2012-08-31","LPKR"
714.210876464844,714.210876464844,690.403869628906,714.210876464844,67359725,"2012-09-03","LPKR"
714.210876464844,730.082275390625,706.275207519531,714.210876464844,53205923,"2012-09-04","LPKR"
714.210876464844,722.146545410156,706.275207519531,714.210876464844,65362416,"2012-09-05","LPKR"
722.146545410156,722.146545410156,706.275207519531,722.146545410156,41646102,"2012-09-06","LPKR"
722.146545410156,730.082275390625,706.275207519531,722.146545410156,48905092,"2012-09-07","LPKR"
730.082275390625,730.082275390625,714.210876464844,730.082275390625,38619895,"2012-09-10","LPKR"
730.082275390625,738.017944335938,722.146545410156,730.082275390625,26533339,"2012-09-11","LPKR"
722.146545410156,738.017944335938,714.210876464844,722.146545410156,38565079,"2012-09-12","LPKR"
722.146545410156,722.146545410156,706.275207519531,722.146545410156,9507065,"2012-09-13","LPKR"
738.017944335938,738.017944335938,706.275207519531,738.017944335938,47118855,"2012-09-14","LPKR"
730.082275390625,738.017944335938,722.146545410156,730.082275390625,17037614,"2012-09-17","LPKR"
730.082275390625,738.017944335938,714.210876464844,730.082275390625,26200664,"2012-09-18","LPKR"
738.017944335938,738.017944335938,714.210876464844,738.017944335938,56394687,"2012-09-19","LPKR"
753.889282226562,761.824951171875,730.082275390625,753.889282226562,63339274,"2012-09-20","LPKR"
777.6962890625,777.6962890625,745.95361328125,777.6962890625,92421231,"2012-09-21","LPKR"
777.6962890625,777.6962890625,761.824951171875,777.6962890625,16573886,"2012-09-24","LPKR"
785.631958007812,785.631958007812,769.760620117188,785.631958007812,19196850,"2012-09-25","LPKR"
777.6962890625,785.631958007812,753.889282226562,777.6962890625,43375633,"2012-09-26","LPKR"
769.760620117188,777.6962890625,753.889282226562,769.760620117188,21033493,"2012-09-27","LPKR"
785.631958007812,785.631958007812,761.824951171875,785.631958007812,53508985,"2012-09-28","LPKR"
785.631958007812,785.631958007812,769.760620117188,785.631958007812,50477737,"2012-10-01","LPKR"
769.760620117188,785.631958007812,761.824951171875,769.760620117188,22063021,"2012-10-02","LPKR"
761.824951171875,777.6962890625,738.017944335938,761.824951171875,44371767,"2012-10-03","LPKR"
761.824951171875,761.824951171875,745.95361328125,761.824951171875,16600348,"2012-10-04","LPKR"
785.631958007812,785.631958007812,753.889282226562,785.631958007812,89773063,"2012-10-05","LPKR"
785.631958007812,785.631958007812,769.760620117188,785.631958007812,26344949,"2012-10-08","LPKR"
777.6962890625,785.631958007812,761.824951171875,777.6962890625,53810156,"2012-10-09","LPKR"
769.760620117188,777.6962890625,753.889282226562,769.760620117188,32954972,"2012-10-10","LPKR"
753.889282226562,769.760620117188,738.017944335938,753.889282226562,29926874,"2012-10-11","LPKR"
738.017944335938,753.889282226562,714.210876464844,738.017944335938,49772063,"2012-10-12","LPKR"
738.017944335938,745.95361328125,722.146545410156,738.017944335938,34031124,"2012-10-15","LPKR"
745.95361328125,745.95361328125,730.082275390625,745.95361328125,38740238,"2012-10-16","LPKR"
761.824951171875,761.824951171875,738.017944335938,761.824951171875,45148009,"2012-10-17","LPKR"
753.889282226562,761.824951171875,738.017944335938,753.889282226562,32499434,"2012-10-18","LPKR"
753.889282226562,761.824951171875,738.017944335938,753.889282226562,42603172,"2012-10-19","LPKR"
753.889282226562,753.889282226562,738.017944335938,753.889282226562,28516157,"2012-10-22","LPKR"
745.95361328125,753.889282226562,738.017944335938,745.95361328125,30777463,"2012-10-23","LPKR"
753.889282226562,753.889282226562,730.082275390625,753.889282226562,36570920,"2012-10-24","LPKR"
769.760620117188,769.760620117188,745.95361328125,769.760620117188,74957691,"2012-10-25","LPKR"
745.95361328125,769.760620117188,738.017944335938,745.95361328125,41423689,"2012-10-29","LPKR"
745.95361328125,745.95361328125,730.082275390625,745.95361328125,21102800,"2012-10-30","LPKR"
738.017944335938,745.95361328125,714.210876464844,738.017944335938,42053125,"2012-10-31","LPKR"
753.889282226562,753.889282226562,730.082275390625,753.889282226562,47384743,"2012-11-01","LPKR"
769.760620117188,777.6962890625,753.889282226562,769.760620117188,131863362,"2012-11-02","LPKR"
769.760620117188,785.631958007812,753.889282226562,769.760620117188,90999802,"2012-11-05","LPKR"
769.760620117188,785.631958007812,761.824951171875,769.760620117188,81372393,"2012-11-06","LPKR"
761.824951171875,785.631958007812,753.889282226562,761.824951171875,99202631,"2012-11-07","LPKR"
753.889282226562,769.760620117188,738.017944335938,753.889282226562,47229117,"2012-11-08","LPKR"
738.017944335938,753.889282226562,722.146545410156,738.017944335938,36080729,"2012-11-09","LPKR"
738.017944335938,738.017944335938,722.146545410156,738.017944335938,13993765,"2012-11-12","LPKR"
753.889282226562,753.889282226562,738.017944335938,753.889282226562,88734715,"2012-11-13","LPKR"
753.889282226562,761.824951171875,730.082275390625,753.889282226562,136804340,"2012-11-14","LPKR"
738.017944335938,753.889282226562,722.146545410156,738.017944335938,32532197,"2012-11-19","LPKR"
738.017944335938,745.95361328125,722.146545410156,738.017944335938,44522353,"2012-11-20","LPKR"
738.017944335938,745.95361328125,722.146545410156,738.017944335938,47557381,"2012-11-21","LPKR"
753.889282226562,753.889282226562,730.082275390625,753.889282226562,122619664,"2012-11-22","LPKR"
769.760620117188,769.760620117188,745.95361328125,769.760620117188,124215621,"2012-11-23","LPKR"
785.631958007812,785.631958007812,761.824951171875,785.631958007812,125252080,"2012-11-26","LPKR"
817.374694824219,817.374694824219,777.6962890625,817.374694824219,164935527,"2012-11-27","LPKR"
817.374694824219,841.181701660156,801.503356933594,817.374694824219,96640153,"2012-11-28","LPKR"
841.181701660156,849.117370605469,817.374694824219,841.181701660156,104883306,"2012-11-29","LPKR"
849.117370605469,864.98876953125,825.310363769531,849.117370605469,145383319,"2012-11-30","LPKR"
833.246032714844,888.795776367188,801.503356933594,833.246032714844,157176894,"2012-12-03","LPKR"
809.439025878906,841.181701660156,793.567626953125,809.439025878906,90851106,"2012-12-04","LPKR"
793.567626953125,825.310363769531,769.760620117188,793.567626953125,89697455,"2012-12-05","LPKR"
793.567626953125,801.503356933594,785.631958007812,793.567626953125,43460062,"2012-12-06","LPKR"
825.310363769531,825.310363769531,793.567626953125,825.310363769531,171241227,"2012-12-07","LPKR"
817.374694824219,825.310363769531,801.503356933594,817.374694824219,56984429,"2012-12-10","LPKR"
809.439025878906,817.374694824219,793.567626953125,809.439025878906,31847946,"2012-12-11","LPKR"
801.503356933594,817.374694824219,793.567626953125,801.503356933594,41756994,"2012-12-12","LPKR"
825.310363769531,825.310363769531,785.631958007812,825.310363769531,159240360,"2012-12-13","LPKR"
849.117370605469,849.117370605469,825.310363769531,849.117370605469,101502372,"2012-12-14","LPKR"
817.374694824219,849.117370605469,785.631958007812,817.374694824219,265581009,"2012-12-17","LPKR"
793.567626953125,817.374694824219,769.760620117188,793.567626953125,49850821,"2012-12-18","LPKR"
793.567626953125,801.503356933594,777.6962890625,793.567626953125,28348559,"2012-12-19","LPKR"
793.567626953125,801.503356933594,777.6962890625,793.567626953125,64818669,"2012-12-20","LPKR"
793.567626953125,793.567626953125,777.6962890625,793.567626953125,31973329,"2012-12-21","LPKR"
793.567626953125,793.567626953125,785.631958007812,793.567626953125,3,"2012-12-26","LPKR"
793.567626953125,793.567626953125,785.631958007812,793.567626953125,29557026,"2012-12-27","LPKR"
793.567626953125,793.567626953125,785.631958007812,793.567626953125,0,"2012-12-28","LPKR"
793.567626953125,801.503356933594,785.631958007812,793.567626953125,52340212,"2013-01-02","LPKR"
825.310363769531,825.310363769531,785.631958007812,825.310363769531,183199880,"2013-01-03","LPKR"
825.310363769531,833.246032714844,801.503356933594,825.310363769531,0,"2013-01-04","LPKR"
809.439025878906,833.246032714844,801.503356933594,809.439025878906,53687293,"2013-01-07","LPKR"
801.503356933594,809.439025878906,793.567626953125,801.503356933594,14663526,"2013-01-08","LPKR"
785.631958007812,809.439025878906,785.631958007812,785.631958007812,28732899,"2013-01-09","LPKR"
793.567626953125,793.567626953125,777.6962890625,793.567626953125,22281654,"2013-01-10","LPKR"
793.567626953125,801.503356933594,777.6962890625,793.567626953125,62447731,"2013-01-11","LPKR"
817.374694824219,817.374694824219,793.567626953125,817.374694824219,73219339,"2013-01-14","LPKR"
817.374694824219,817.374694824219,801.503356933594,817.374694824219,23130352,"2013-01-15","LPKR"
809.439025878906,817.374694824219,793.567626953125,809.439025878906,48527053,"2013-01-16","LPKR"
793.567626953125,809.439025878906,785.631958007812,793.567626953125,42511183,"2013-01-17","LPKR"
817.374694824219,817.374694824219,785.631958007812,817.374694824219,77631061,"2013-01-18","LPKR"
793.567626953125,817.374694824219,793.567626953125,793.567626953125,43348540,"2013-01-21","LPKR"
793.567626953125,793.567626953125,793.567626953125,793.567626953125,0,"2013-01-22","LPKR"
801.503356933594,801.503356933594,785.631958007812,801.503356933594,45424608,"2013-01-23","LPKR"
785.631958007812,801.503356933594,785.631958007812,785.631958007812,70616537,"2013-01-25","LPKR"
785.631958007812,801.503356933594,777.6962890625,785.631958007812,61064736,"2013-01-28","LPKR"
809.439025878906,809.439025878906,777.6962890625,809.439025878906,85445770,"2013-01-29","LPKR"
825.310363769531,825.310363769531,801.503356933594,825.310363769531,99674551,"2013-01-30","LPKR"
817.374694824219,825.310363769531,809.439025878906,817.374694824219,92261824,"2013-01-31","LPKR"
817.374694824219,825.310363769531,809.439025878906,817.374694824219,64330998,"2013-02-01","LPKR"
817.374694824219,825.310363769531,809.439025878906,817.374694824219,68265130,"2013-02-04","LPKR"
825.310363769531,825.310363769531,809.439025878906,825.310363769531,105583940,"2013-02-05","LPKR"
801.503356933594,825.310363769531,801.503356933594,801.503356933594,75938074,"2013-02-06","LPKR"
809.439025878906,809.439025878906,793.567626953125,809.439025878906,37766786,"2013-02-07","LPKR"
817.374694824219,817.374694824219,801.503356933594,817.374694824219,86344874,"2013-02-08","LPKR"
809.439025878906,817.374694824219,801.503356933594,809.439025878906,43422258,"2013-02-11","LPKR"
817.374694824219,833.246032714844,809.439025878906,817.374694824219,91338147,"2013-02-12","LPKR"
849.117370605469,849.117370605469,817.374694824219,849.117370605469,114525836,"2013-02-13","LPKR"
849.117370605469,864.98876953125,833.246032714844,849.117370605469,99570590,"2013-02-14","LPKR"
857.053039550781,864.98876953125,841.181701660156,857.053039550781,69891961,"2013-02-15","LPKR"
849.117370605469,864.98876953125,849.117370605469,849.117370605469,68337588,"2013-02-18","LPKR"
857.053039550781,864.98876953125,841.181701660156,857.053039550781,81720190,"2013-02-19","LPKR"
872.924438476562,872.924438476562,849.117370605469,872.924438476562,112824658,"2013-02-20","LPKR"
872.924438476562,872.924438476562,849.117370605469,872.924438476562,27719753,"2013-02-21","LPKR"
864.98876953125,872.924438476562,857.053039550781,864.98876953125,3,"2013-02-22","LPKR"
872.924438476562,872.924438476562,857.053039550781,872.924438476562,117717751,"2013-02-25","LPKR"
857.053039550781,872.924438476562,857.053039550781,857.053039550781,61744577,"2013-02-26","LPKR"
872.924438476562,872.924438476562,857.053039550781,872.924438476562,78123773,"2013-02-27","LPKR"
896.7314453125,896.7314453125,857.053039550781,896.7314453125,186894587,"2013-02-28","LPKR"
904.667114257812,904.667114257812,888.795776367188,904.667114257812,83467363,"2013-03-01","LPKR"
904.667114257812,904.667114257812,872.924438476562,904.667114257812,67881420,"2013-03-04","LPKR"
888.795776367188,904.667114257812,880.860107421875,888.795776367188,79983098,"2013-03-05","LPKR"
936.409851074219,952.281188964844,872.924438476562,936.409851074219,242817355,"2013-03-06","LPKR"
944.345520019531,952.281188964844,912.602783203125,944.345520019531,147436704,"2013-03-07","LPKR"
944.345520019531,960.216857910156,936.409851074219,944.345520019531,132946446,"2013-03-08","LPKR"
944.345520019531,952.281188964844,928.474182128906,944.345520019531,86637855,"2013-03-11","LPKR"
904.667114257812,952.281188964844,904.667114257812,904.667114257812,96620621,"2013-03-13","LPKR"
920.538513183594,920.538513183594,880.860107421875,904.667114257812,53992875,"2013-03-14","LPKR"
904.667114257812,920.538513183594,896.7314453125,912.602783203125,162974131,"2013-03-15","LPKR"
904.667114257812,912.602783203125,888.795776367188,912.602783203125,55356968,"2013-03-18","LPKR"
904.667114257812,952.281188964844,904.667114257812,936.409851074219,144978816,"2013-03-19","LPKR"
936.409851074219,952.281188964844,928.474182128906,952.281188964844,126021390,"2013-03-20","LPKR"
952.281188964844,991.959594726562,944.345520019531,968.152526855469,233893100,"2013-03-21","LPKR"
968.152526855469,984.023864746094,960.216857910156,968.152526855469,91881264,"2013-03-22","LPKR"
976.088195800781,1023.70227050781,960.216857910156,1023.70227050781,167314026,"2013-03-25","LPKR"
1031.63793945312,1047.50927734375,1023.70227050781,1039.57360839844,103204810,"2013-03-26","LPKR"
1047.50927734375,1087.18774414062,1039.57360839844,1063.38061523438,189111159,"2013-03-27","LPKR"
1071.31628417969,1095.12341308594,1063.38061523438,1087.18774414062,158594542,"2013-03-28","LPKR"
1087.18774414062,1110.99475097656,1071.31628417969,1095.12341308594,184950203,"2013-04-01","LPKR"
1095.12341308594,1095.12341308594,1047.50927734375,1055.44494628906,77018007,"2013-04-02","LPKR"
1063.38061523438,1079.251953125,1055.44494628906,1055.44494628906,77018007,"2013-04-03","LPKR"
1055.44494628906,1055.44494628906,1007.83093261719,1015.7666015625,64788426,"2013-04-04","LPKR"
1015.7666015625,1039.57360839844,1007.83093261719,1039.57360839844,86594380,"2013-04-05","LPKR"
1039.57360839844,1039.57360839844,1007.83093261719,1023.70227050781,60190204,"2013-04-08","LPKR"
1031.63793945312,1047.50927734375,1023.70227050781,1039.57360839844,111630053,"2013-04-09","LPKR"
1047.50927734375,1055.44494628906,1031.63793945312,1047.50927734375,74293602,"2013-04-10","LPKR"
1039.57360839844,1071.31628417969,1039.57360839844,1063.38061523438,122556027,"2013-04-11","LPKR"
1063.38061523438,1103.05908203125,1055.44494628906,1103.05908203125,189373897,"2013-04-12","LPKR"
1103.05908203125,1126.86608886719,1095.12341308594,1103.05908203125,107051363,"2013-04-15","LPKR"
1095.12341308594,1118.93041992188,1087.18774414062,1095.12341308594,56964897,"2013-04-16","LPKR"
1103.05908203125,1103.05908203125,1063.38061523438,1079.251953125,99568699,"2013-04-17","LPKR"
1071.31628417969,1079.251953125,1055.44494628906,1055.44494628906,48132631,"2013-04-18","LPKR"
1055.44494628906,1079.251953125,1055.44494628906,1071.31628417969,134465535,"2013-04-19","LPKR"
1071.31628417969,1071.31628417969,1055.44494628906,1071.31628417969,68356490,"2013-04-22","LPKR"
1071.31628417969,1071.31628417969,1071.31628417969,1071.31628417969,0,"2013-04-23","LPKR"
1079.251953125,1087.18774414062,1055.44494628906,1071.31628417969,80675540,"2013-04-24","LPKR"
1071.31628417969,1079.251953125,1055.44494628906,1063.38061523438,91369020,"2013-04-25","LPKR"
1071.31628417969,1071.31628417969,1047.50927734375,1071.31628417969,89590344,"2013-04-26","LPKR"
1071.31628417969,1079.251953125,1055.44494628906,1071.31628417969,82016321,"2013-04-29","LPKR"
1063.38061523438,1071.31628417969,1063.38061523438,1071.31628417969,44111550,"2013-04-30","LPKR"
1071.31628417969,1087.18774414062,1063.38061523438,1071.31628417969,163148659,"2013-05-01","LPKR"
1071.31628417969,1095.12341308594,1063.38061523438,1071.31628417969,193811451,"2013-05-02","LPKR"
1079.251953125,1087.18774414062,1055.44494628906,1071.31628417969,116011532,"2013-05-03","LPKR"
1079.251953125,1103.05908203125,1071.31628417969,1087.18774414062,115311528,"2013-05-06","LPKR"
1095.12341308594,1142.73742675781,1087.18774414062,1142.73742675781,307350605,"2013-05-07","LPKR"
1142.73742675781,1166.54443359375,1134.8017578125,1158.60876464844,170916743,"2013-05-08","LPKR"
1166.54443359375,1174.48010253906,1142.73742675781,1158.60876464844,99292731,"2013-05-10","LPKR"
1150.67309570312,1150.67309570312,1126.86608886719,1142.73742675781,66006974,"2013-05-13","LPKR"
1134.8017578125,1198.287109375,1134.8017578125,1190.35144042969,332083846,"2013-05-14","LPKR"
1198.287109375,1198.287109375,1158.60876464844,1174.48010253906,124713373,"2013-05-15","LPKR"
1174.48010253906,1206.22290039062,1166.54443359375,1190.35144042969,213775723,"2013-05-16","LPKR"
1190.35144042969,1206.22290039062,1182.41577148438,1182.41577148438,107831385,"2013-05-17","LPKR"
1190.35144042969,1222.09423828125,1182.41577148438,1214.15856933594,292564846,"2013-05-20","LPKR"
1214.15856933594,1230.02990722656,1198.287109375,1214.15856933594,152708466,"2013-05-21","LPKR"
1214.15856933594,1230.02990722656,1206.22290039062,1230.02990722656,129823209,"2013-05-22","LPKR"
1230.02990722656,1245.90124511719,1206.22290039062,1230.02990722656,168949677,"2013-05-23","LPKR"
1230.02990722656,1269.70825195312,1230.02990722656,1237.96557617188,196387161,"2013-05-24","LPKR"
1237.96557617188,1269.70825195312,1230.02990722656,1253.8369140625,157549263,"2013-05-27","LPKR"
1253.8369140625,1269.70825195312,1230.02990722656,1253.8369140625,171171290,"2013-05-28","LPKR"
1253.8369140625,1333.19372558594,1230.02990722656,1333.19372558594,3,"2013-05-29","LPKR"
1333.19372558594,1349.06506347656,1293.51525878906,1341.12939453125,264683165,"2013-05-30","LPKR"
1341.12939453125,1460.16455078125,1317.322265625,1460.16455078125,3,"2013-05-31","LPKR"
1460.16455078125,1468.10021972656,1412.55041503906,1420.48608398438,467046503,"2013-06-03","LPKR"
1420.48608398438,1436.357421875,1357.00073242188,1404.61474609375,124348565,"2013-06-04","LPKR"
1388.74340820312,1404.61474609375,1357.00073242188,1404.61474609375,108876664,"2013-06-05","LPKR"
1404.61474609375,1412.55041503906,1309.38659667969,1333.19372558594,3,"2013-06-07","LPKR"
1325.25793457031,1357.00073242188,1206.22290039062,1253.8369140625,3,"2013-06-10","LPKR"
1253.8369140625,1277.64392089844,1158.60876464844,1269.70825195312,162395101,"2013-06-11","LPKR"
1253.8369140625,1277.64392089844,1222.09423828125,1245.90124511719,136418739,"2013-06-12","LPKR"
1230.02990722656,1261.77258300781,1190.35144042969,1214.15856933594,107460276,"2013-06-13","LPKR"
1230.02990722656,1309.38659667969,1222.09423828125,1309.38659667969,3,"2013-06-14","LPKR"
1301.45092773438,1341.12939453125,1293.51525878906,1317.322265625,130621502,"2013-06-17","LPKR"
1325.25793457031,1357.00073242188,1309.38659667969,1309.38659667969,169047967,"2013-06-18","LPKR"
1309.38659667969,1333.19372558594,1230.02990722656,1245.90124511719,3,"2013-06-19","LPKR"
1222.09423828125,1222.09423828125,1134.8017578125,1182.41577148438,138814880,"2013-06-20","LPKR"
1150.67309570312,1182.41577148438,1110.99475097656,1166.54443359375,161722190,"2013-06-21","LPKR"
1150.67309570312,1190.35144042969,1118.93041992188,1182.41577148438,113838434,"2013-06-24","LPKR"
1182.41577148438,1206.22290039062,1150.67309570312,1166.54443359375,115108017,"2013-06-25","LPKR"
1174.48010253906,1198.287109375,1158.60876464844,1198.287109375,144023006,"2013-06-26","LPKR"
1198.287109375,1214.15856933594,1166.54443359375,1174.48010253906,120997874,"2013-06-27","LPKR"
1174.48010253906,1206.22290039062,1150.67309570312,1206.22290039062,146457581,"2013-06-28","LPKR"
1198.287109375,1206.22290039062,1174.48010253906,1174.48010253906,96789478,"2013-07-01","LPKR"
1190.35144042969,1198.287109375,1174.48010253906,1182.41577148438,68899607,"2013-07-02","LPKR"
1174.48010253906,1182.41577148438,1047.50927734375,1095.12341308594,119960786,"2013-07-03","LPKR"
1087.18774414062,1118.93041992188,1063.38061523438,1071.31628417969,85906978,"2013-07-04","LPKR"
1079.251953125,1095.12341308594,999.895263671875,1055.44494628906,114827008,"2013-07-05","LPKR"
1039.57360839844,1063.38061523438,920.538513183594,928.474182128906,103067456,"2013-07-08","LPKR"
928.474182128906,936.409851074219,849.117370605469,880.860107421875,109439943,"2013-07-09","LPKR"
880.860107421875,912.602783203125,872.924438476562,896.7314453125,172214679,"2013-07-10","LPKR"
896.7314453125,952.281188964844,896.7314453125,928.474182128906,308644760,"2013-07-11","LPKR"
928.474182128906,936.409851074219,888.795776367188,920.538513183594,78356897,"2013-07-12","LPKR"
912.602783203125,952.281188964844,912.602783203125,936.409851074219,125047938,"2013-07-15","LPKR"
936.409851074219,999.895263671875,936.409851074219,991.959594726562,360731056,"2013-07-16","LPKR"
991.959594726562,1055.44494628906,991.959594726562,1047.50927734375,357173074,"2013-07-17","LPKR"
1047.50927734375,1071.31628417969,1031.63793945312,1071.31628417969,222270903,"2013-07-18","LPKR"
1071.31628417969,1095.12341308594,1055.44494628906,1071.31628417969,168804762,"2013-07-19","LPKR"
1071.31628417969,1095.12341308594,1055.44494628906,1063.38061523438,67914184,"2013-07-22","LPKR"
1071.31628417969,1095.12341308594,1063.38061523438,1079.251953125,139457548,"2013-07-23","LPKR"
1087.18774414062,1095.12341308594,1063.38061523438,1079.251953125,87291863,"2013-07-24","LPKR"
1071.31628417969,1095.12341308594,1063.38061523438,1079.251953125,92098007,"2013-07-25","LPKR"
1079.251953125,1095.12341308594,1015.7666015625,1039.57360839844,86435604,"2013-07-26","LPKR"
1055.44494628906,1071.31628417969,1031.63793945312,1039.57360839844,69808162,"2013-07-29","LPKR"
1047.50927734375,1063.38061523438,1015.7666015625,1015.7666015625,76326195,"2013-07-30","LPKR"
1023.70227050781,1031.63793945312,984.023864746094,1015.7666015625,84724344,"2013-07-31","LPKR"
1023.70227050781,1055.44494628906,999.895263671875,1007.83093261719,127832830,"2013-08-01","LPKR"
1015.7666015625,1023.70227050781,999.895263671875,1023.70227050781,99610914,"2013-08-02","LPKR"
1023.70227050781,1023.70227050781,984.023864746094,991.959594726562,42559068,"2013-08-12","LPKR"
991.959594726562,1031.63793945312,984.023864746094,1031.63793945312,177935678,"2013-08-13","LPKR"
1039.57360839844,1095.12341308594,1031.63793945312,1087.18774414062,264099724,"2013-08-14","LPKR"
1095.12341308594,1110.99475097656,1071.31628417969,1110.99475097656,157045210,"2013-08-15","LPKR"
1095.12341308594,1126.86608886719,1063.38061523438,1079.251953125,111350304,"2013-08-16","LPKR"
1095.12341308594,1103.05908203125,960.216857910156,968.152526855469,104488255,"2013-08-19","LPKR"
944.345520019531,952.281188964844,825.310363769531,952.281188964844,136610910,"2013-08-20","LPKR"
952.281188964844,976.088195800781,912.602783203125,936.409851074219,75974618,"2013-08-21","LPKR"
912.602783203125,952.281188964844,825.310363769531,857.053039550781,149715022,"2013-08-22","LPKR"
857.053039550781,880.860107421875,801.503356933594,833.246032714844,93053817,"2013-08-23","LPKR"
833.246032714844,849.117370605469,801.503356933594,809.439025878906,53444088,"2013-08-26","LPKR"
801.503356933594,825.310363769531,674.532531738281,785.631958007812,165122656,"2013-08-27","LPKR"
753.889282226562,817.374694824219,706.275207519531,817.374694824219,230164369,"2013-08-28","LPKR"
825.310363769531,864.98876953125,817.374694824219,857.053039550781,199412108,"2013-08-29","LPKR"
857.053039550781,912.602783203125,857.053039550781,912.602783203125,225110610,"2013-08-30","LPKR"
912.602783203125,928.474182128906,825.310363769531,857.053039550781,95899825,"2013-09-02","LPKR"
841.181701660156,880.860107421875,817.374694824219,841.181701660156,92250483,"2013-09-03","LPKR"
833.246032714844,849.117370605469,785.631958007812,817.374694824219,67109589,"2013-09-04","LPKR"
817.374694824219,849.117370605469,761.824951171875,777.6962890625,112895225,"2013-09-05","LPKR"
777.6962890625,801.503356933594,738.017944335938,785.631958007812,82268977,"2013-09-06","LPKR"
785.631958007812,841.181701660156,785.631958007812,833.246032714844,229415851,"2013-09-09","LPKR"
833.246032714844,904.667114257812,833.246032714844,880.860107421875,420776346,"2013-09-10","LPKR"
880.860107421875,896.7314453125,833.246032714844,864.98876953125,118973472,"2013-09-11","LPKR"
864.98876953125,896.7314453125,849.117370605469,864.98876953125,212493538,"2013-09-12","LPKR"
864.98876953125,880.860107421875,841.181701660156,849.117370605469,48513821,"2013-09-13","LPKR"
857.053039550781,896.7314453125,849.117370605469,896.7314453125,226143918,"2013-09-16","LPKR"
896.7314453125,952.281188964844,880.860107421875,952.281188964844,382553392,"2013-09-17","LPKR"
952.281188964844,991.959594726562,928.474182128906,944.345520019531,242750568,"2013-09-18","LPKR"
968.152526855469,1071.31628417969,968.152526855469,1071.31628417969,426618318,"2013-09-19","LPKR"
1071.31628417969,1087.18774414062,1007.83093261719,1039.57360839844,67606081,"2013-09-20","LPKR"
1015.7666015625,1039.57360839844,976.088195800781,1015.7666015625,65712103,"2013-09-23","LPKR"
1007.83093261719,1031.63793945312,944.345520019531,944.345520019531,138048720,"2013-09-24","LPKR"
912.602783203125,944.345520019531,888.795776367188,904.667114257812,99329904,"2013-09-25","LPKR"
896.7314453125,928.474182128906,888.795776367188,888.795776367188,146107894,"2013-09-26","LPKR"
904.667114257812,920.538513183594,872.924438476562,888.795776367188,119127208,"2013-09-27","LPKR"
864.98876953125,896.7314453125,849.117370605469,864.98876953125,102957194,"2013-09-30","LPKR"
864.98876953125,888.795776367188,841.181701660156,880.860107421875,139369339,"2013-10-01","LPKR"
880.860107421875,912.602783203125,857.053039550781,880.860107421875,107619053,"2013-10-02","LPKR"
880.860107421875,896.7314453125,864.98876953125,872.924438476562,70343088,"2013-10-03","LPKR"
864.98876953125,880.860107421875,849.117370605469,857.053039550781,64699587,"2013-10-04","LPKR"
849.117370605469,864.98876953125,801.503356933594,809.439025878906,73332751,"2013-10-07","LPKR"
793.567626953125,841.181701660156,793.567626953125,817.374694824219,148292333,"2013-10-08","LPKR"
809.439025878906,833.246032714844,801.503356933594,817.374694824219,121210206,"2013-10-09","LPKR"
817.374694824219,833.246032714844,801.503356933594,809.439025878906,86467737,"2013-10-10","LPKR"
817.374694824219,841.181701660156,809.439025878906,809.439025878906,129985136,"2013-10-11","LPKR"
809.439025878906,825.310363769531,785.631958007812,793.567626953125,67074306,"2013-10-16","LPKR"
793.567626953125,809.439025878906,785.631958007812,801.503356933594,101247825,"2013-10-17","LPKR"
801.503356933594,817.374694824219,785.631958007812,809.439025878906,107515092,"2013-10-18","LPKR"
809.439025878906,825.310363769531,801.503356933594,825.310363769531,159589417,"2013-10-21","LPKR"
825.310363769531,825.310363769531,809.439025878906,817.374694824219,67053513,"2013-10-22","LPKR"
817.374694824219,841.181701660156,817.374694824219,825.310363769531,204079637,"2013-10-23","LPKR"
825.310363769531,841.181701660156,817.374694824219,833.246032714844,165079182,"2013-10-24","LPKR"
841.181701660156,849.117370605469,825.310363769531,833.246032714844,155166353,"2013-10-25","LPKR"
833.246032714844,920.538513183594,833.246032714844,904.667114257812,555088776,"2013-10-28","LPKR"
912.602783203125,944.345520019531,896.7314453125,896.7314453125,193846105,"2013-10-29","LPKR"
904.667114257812,944.345520019531,896.7314453125,936.409851074219,302753643,"2013-10-30","LPKR"
936.409851074219,936.409851074219,880.860107421875,896.7314453125,130726093,"2013-10-31","LPKR"
888.795776367188,912.602783203125,849.117370605469,864.98876953125,126464327,"2013-11-01","LPKR"
857.053039550781,872.924438476562,833.246032714844,849.117370605469,60794438,"2013-11-04","LPKR"
833.246032714844,864.98876953125,817.374694824219,833.246032714844,69947407,"2013-11-06","LPKR"
833.246032714844,864.98876953125,833.246032714844,849.117370605469,221670450,"2013-11-07","LPKR"
833.246032714844,849.117370605469,809.439025878906,841.181701660156,79886698,"2013-11-08","LPKR"
841.181701660156,857.053039550781,817.374694824219,817.374694824219,65037932,"2013-11-11","LPKR"
817.374694824219,833.246032714844,777.6962890625,785.631958007812,73504129,"2013-11-12","LPKR"
785.631958007812,793.567626953125,753.889282226562,761.824951171875,87085202,"2013-11-13","LPKR"
761.824951171875,793.567626953125,761.824951171875,769.760620117188,168406560,"2013-11-14","LPKR"
777.6962890625,785.631958007812,730.082275390625,745.95361328125,87090872,"2013-11-15","LPKR"
745.95361328125,745.95361328125,714.210876464844,730.082275390625,46803192,"2013-11-18","LPKR"
722.146545410156,745.95361328125,698.339538574219,730.082275390625,190719088,"2013-11-19","LPKR"
730.082275390625,745.95361328125,714.210876464844,730.082275390625,79537011,"2013-11-20","LPKR"
722.146545410156,730.082275390625,714.210876464844,722.146545410156,33440122,"2013-11-21","LPKR"
730.082275390625,738.017944335938,706.275207519531,722.146545410156,53987835,"2013-11-22","LPKR"
714.210876464844,730.082275390625,698.339538574219,714.210876464844,69506360,"2013-11-25","LPKR"
714.210876464844,722.146545410156,682.468200683594,706.275207519531,277482326,"2013-11-26","LPKR"
698.339538574219,722.146545410156,682.468200683594,722.146545410156,182438130,"2013-11-27","LPKR"
722.146545410156,738.017944335938,698.339538574219,714.210876464844,152070209,"2013-11-28","LPKR"
714.210876464844,730.082275390625,706.275207519531,722.146545410156,115183625,"2013-11-29","LPKR"
722.146545410156,785.631958007812,722.146545410156,769.760620117188,335667031,"2013-12-02","LPKR"
769.760620117188,777.6962890625,738.017944335938,745.95361328125,103907964,"2013-12-03","LPKR"
738.017944335938,745.95361328125,714.210876464844,730.082275390625,116857710,"2013-12-04","LPKR"
722.146545410156,738.017944335938,698.339538574219,714.210876464844,81410827,"2013-12-05","LPKR"
706.275207519531,722.146545410156,698.339538574219,714.210876464844,61197050,"2013-12-06","LPKR"
714.210876464844,730.082275390625,706.275207519531,714.210876464844,104619308,"2013-12-09","LPKR"
722.146545410156,722.146545410156,706.275207519531,706.275207519531,56284425,"2013-12-10","LPKR"
714.210876464844,722.146545410156,706.275207519531,714.210876464844,58696948,"2013-12-11","LPKR"
706.275207519531,722.146545410156,698.339538574219,706.275207519531,87511756,"2013-12-12","LPKR"
714.210876464844,714.210876464844,690.403869628906,714.210876464844,58954645,"2013-12-13","LPKR"
714.210876464844,722.146545410156,698.339538574219,714.210876464844,99923427,"2013-12-16","LPKR"
714.210876464844,738.017944335938,706.275207519531,722.146545410156,144468463,"2013-12-17","LPKR"
722.146545410156,738.017944335938,722.146545410156,722.146545410156,94639063,"2013-12-18","LPKR"
722.146545410156,738.017944335938,706.275207519531,722.146545410156,82900303,"2013-12-19","LPKR"
722.146545410156,730.082275390625,706.275207519531,714.210876464844,70631028,"2013-12-20","LPKR"
714.210876464844,730.082275390625,706.275207519531,714.210876464844,60894618,"2013-12-23","LPKR"
714.210876464844,722.146545410156,706.275207519531,714.210876464844,79375714,"2013-12-24","LPKR"
722.146545410156,730.082275390625,714.210876464844,714.210876464844,85582494,"2013-12-27","LPKR"
722.146545410156,730.082275390625,714.210876464844,722.146545410156,103250805,"2013-12-30","LPKR"
730.082275390625,730.082275390625,722.146545410156,722.146545410156,31135971,"2014-01-02","LPKR"
722.146545410156,730.082275390625,706.275207519531,714.210876464844,114565530,"2014-01-03","LPKR"
718.1787109375,718.1787109375,682.468200683594,694.371704101562,35034567,"2014-01-06","LPKR"
694.371704101562,698.339538574219,678.500366210938,690.403869628906,44222568,"2014-01-07","LPKR"
690.403869628906,694.371704101562,678.500366210938,690.403869628906,84200382,"2014-01-08","LPKR"
690.403869628906,698.339538574219,682.468200683594,690.403869628906,107109329,"2014-01-09","LPKR"
690.403869628906,714.210876464844,686.43603515625,710.243041992188,183397721,"2014-01-10","LPKR"
710.243041992188,745.95361328125,706.275207519531,745.95361328125,392040170,"2014-01-13","LPKR"
745.95361328125,769.760620117188,741.985778808594,761.824951171875,307757501,"2014-01-15","LPKR"
761.824951171875,777.6962890625,749.921447753906,765.792785644531,213343623,"2014-01-16","LPKR"
761.824951171875,777.6962890625,757.857116699219,765.792785644531,174421548,"2014-01-17","LPKR"
769.760620117188,773.728454589844,761.824951171875,765.792785644531,98396525,"2014-01-20","LPKR"
769.760620117188,777.6962890625,761.824951171875,773.728454589844,157218604,"2014-01-21","LPKR"
773.728454589844,777.6962890625,765.792785644531,773.728454589844,68760866,"2014-01-22","LPKR"
773.728454589844,793.567626953125,773.728454589844,781.664123535156,204786571,"2014-01-23","LPKR"
777.6962890625,781.664123535156,769.760620117188,777.6962890625,66397993,"2014-01-24","LPKR"
769.760620117188,769.760620117188,738.017944335938,738.017944335938,79113733,"2014-01-27","LPKR"
738.017944335938,753.889282226562,734.050109863281,741.985778808594,119681918,"2014-01-28","LPKR"
741.985778808594,757.857116699219,738.017944335938,757.857116699219,139211444,"2014-01-29","LPKR"
753.889282226562,765.792785644531,738.017944335938,753.889282226562,89289299,"2014-01-30","LPKR"
749.921447753906,757.857116699219,741.985778808594,745.95361328125,57303368,"2014-02-03","LPKR"
734.050109863281,745.95361328125,722.146545410156,734.050109863281,65038058,"2014-02-04","LPKR"
734.050109863281,738.017944335938,722.146545410156,730.082275390625,132061203,"2014-02-05","LPKR"
726.114379882812,738.017944335938,726.114379882812,734.050109863281,137680888,"2014-02-06","LPKR"
734.050109863281,745.95361328125,734.050109863281,738.017944335938,297291475,"2014-02-07","LPKR"
741.985778808594,753.889282226562,734.050109863281,738.017944335938,210972937,"2014-02-10","LPKR"
738.017944335938,741.985778808594,730.082275390625,738.017944335938,128270852,"2014-02-11","LPKR"
741.985778808594,749.921447753906,738.017944335938,738.017944335938,184953228,"2014-02-12","LPKR"
741.985778808594,745.95361328125,730.082275390625,734.050109863281,98788552,"2014-02-13","LPKR"
738.017944335938,749.921447753906,738.017944335938,741.985778808594,195389767,"2014-02-14","LPKR"
745.95361328125,761.824951171875,741.985778808594,757.857116699219,281970538,"2014-02-17","LPKR"
757.857116699219,757.857116699219,741.985778808594,745.95361328125,163754657,"2014-02-18","LPKR"
745.95361328125,749.921447753906,734.050109863281,738.017944335938,111414192,"2014-02-19","LPKR"
741.985778808594,741.985778808594,726.114379882812,738.017944335938,81335850,"2014-02-20","LPKR"
738.017944335938,753.889282226562,734.050109863281,753.889282226562,218661506,"2014-02-21","LPKR"
753.889282226562,753.889282226562,741.985778808594,745.95361328125,90021561,"2014-02-24","LPKR"
745.95361328125,745.95361328125,734.050109863281,741.985778808594,86257925,"2014-02-25","LPKR"
741.985778808594,745.95361328125,734.050109863281,738.017944335938,121084823,"2014-02-26","LPKR"
738.017944335938,749.921447753906,734.050109863281,749.921447753906,107206233,"2014-02-27","LPKR"
749.921447753906,753.889282226562,738.017944335938,745.95361328125,122963176,"2014-02-28","LPKR"
738.017944335938,745.95361328125,730.082275390625,741.985778808594,76624468,"2014-03-03","LPKR"
741.985778808594,741.985778808594,730.082275390625,738.017944335938,80122342,"2014-03-04","LPKR"
741.985778808594,749.921447753906,734.050109863281,738.017944335938,176049891,"2014-03-05","LPKR"
741.985778808594,761.824951171875,741.985778808594,753.889282226562,330474783,"2014-03-06","LPKR"
757.857116699219,817.374694824219,757.857116699219,813.406860351562,422592953,"2014-03-07","LPKR"
813.406860351562,845.149536132812,809.439025878906,845.149536132812,222427159,"2014-03-10","LPKR"
845.149536132812,853.085205078125,829.278198242188,841.181701660156,115857544,"2014-03-11","LPKR"
837.2138671875,884.827941894531,829.278198242188,861.020935058594,194840601,"2014-03-12","LPKR"
864.98876953125,888.795776367188,861.020935058594,868.956604003906,160931079,"2014-03-13","LPKR"
872.924438476562,908.634948730469,861.020935058594,900.699279785156,194097249,"2014-03-14","LPKR"
912.602783203125,987.991760253906,908.634948730469,987.991760253906,214449142,"2014-03-17","LPKR"
991.959594726562,1027.67016601562,976.088195800781,991.959594726562,145312751,"2014-03-18","LPKR"
995.927429199219,1011.79876708984,952.281188964844,987.991760253906,78761652,"2014-03-19","LPKR"
984.023864746094,995.927429199219,932.442016601562,944.345520019531,97519347,"2014-03-20","LPKR"
944.345520019531,948.313354492188,864.98876953125,940.377685546875,132151681,"2014-03-21","LPKR"
936.409851074219,940.377685546875,912.602783203125,924.50634765625,58475669,"2014-03-24","LPKR"
920.538513183594,928.474182128906,884.827941894531,896.7314453125,59827917,"2014-03-25","LPKR"
896.7314453125,908.634948730469,888.795776367188,900.699279785156,47676968,"2014-03-26","LPKR"
896.7314453125,904.667114257812,857.053039550781,857.053039550781,98363257,"2014-03-27","LPKR"
853.085205078125,864.98876953125,845.149536132812,861.020935058594,66748057,"2014-03-28","LPKR"
861.020935058594,932.442016601562,861.020935058594,916.570617675781,215978307,"2014-04-01","LPKR"
920.538513183594,940.377685546875,900.699279785156,908.634948730469,134592556,"2014-04-02","LPKR"
912.602783203125,932.442016601562,904.667114257812,928.474182128906,121587868,"2014-04-03","LPKR"
924.50634765625,932.442016601562,908.634948730469,916.570617675781,54123425,"2014-04-04","LPKR"
916.570617675781,952.281188964844,908.634948730469,948.313354492188,220196221,"2014-04-07","LPKR"
948.313354492188,968.152526855469,936.409851074219,952.281188964844,225571062,"2014-04-08","LPKR"
952.281188964844,952.281188964844,952.281188964844,952.281188964844,0,"2014-04-09","LPKR"
944.345520019531,944.345520019531,845.149536132812,888.795776367188,216640129,"2014-04-10","LPKR"
880.860107421875,888.795776367188,857.053039550781,868.956604003906,101043684,"2014-04-11","LPKR"
868.956604003906,900.699279785156,868.956604003906,896.7314453125,152718043,"2014-04-14","LPKR"
896.7314453125,908.634948730469,884.827941894531,892.763610839844,92217845,"2014-04-15","LPKR"
892.763610839844,904.667114257812,876.892272949219,884.827941894531,48804912,"2014-04-16","LPKR"
884.827941894531,904.667114257812,872.924438476562,884.827941894531,67220985,"2014-04-17","LPKR"
884.827941894531,896.7314453125,872.924438476562,872.924438476562,46981123,"2014-04-21","LPKR"
872.924438476562,880.860107421875,829.278198242188,845.149536132812,97938719,"2014-04-22","LPKR"
845.149536132812,857.053039550781,825.310363769531,837.2138671875,69131345,"2014-04-23","LPKR"
837.2138671875,861.020935058594,833.246032714844,853.085205078125,107038132,"2014-04-24","LPKR"
853.085205078125,872.924438476562,849.117370605469,861.020935058594,102087829,"2014-04-25","LPKR"
861.020935058594,872.924438476562,837.2138671875,845.149536132812,81227982,"2014-04-28","LPKR"
845.149536132812,853.085205078125,841.181701660156,849.117370605469,41452420,"2014-04-29","LPKR"
849.117370605469,857.053039550781,837.2138671875,849.117370605469,82135025,"2014-04-30","LPKR"
849.117370605469,857.053039550781,845.149536132812,849.117370605469,55536411,"2014-05-02","LPKR"
849.117370605469,857.053039550781,837.2138671875,841.181701660156,38242989,"2014-05-05","LPKR"
841.181701660156,845.149536132812,829.278198242188,833.246032714844,39082615,"2014-05-06","LPKR"
833.246032714844,845.149536132812,829.278198242188,841.181701660156,85296948,"2014-05-07","LPKR"
841.181701660156,849.117370605469,829.278198242188,837.2138671875,73798244,"2014-05-08","LPKR"
837.2138671875,853.085205078125,833.246032714844,841.181701660156,89869337,"2014-05-09","LPKR"
845.149536132812,872.924438476562,841.181701660156,864.98876953125,161839004,"2014-05-12","LPKR"
868.956604003906,880.860107421875,868.956604003906,880.860107421875,115200133,"2014-05-13","LPKR"
880.860107421875,904.667114257812,880.860107421875,896.7314453125,142911318,"2014-05-14","LPKR"
892.763610839844,904.667114257812,884.827941894531,904.667114257812,70620317,"2014-05-16","LPKR"
888.795776367188,920.538513183594,857.053039550781,888.795776367188,156287367,"2014-05-19","LPKR"
868.956604003906,896.7314453125,857.053039550781,868.956604003906,82151911,"2014-05-20","LPKR"
872.924438476562,884.827941894531,861.020935058594,872.924438476562,107980081,"2014-05-21","LPKR"
880.860107421875,884.827941894531,872.924438476562,880.860107421875,75010239,"2014-05-22","LPKR"
872.924438476562,884.827941894531,864.98876953125,872.924438476562,48488997,"2014-05-23","LPKR"
872.924438476562,880.860107421875,864.98876953125,872.924438476562,45357065,"2014-05-26","LPKR"
868.956604003906,876.892272949219,864.98876953125,868.956604003906,36190486,"2014-05-28","LPKR"
821.342529296875,876.892272949219,821.342529296875,821.342529296875,89034878,"2014-05-30","LPKR"
809.439025878906,821.342529296875,801.503356933594,809.439025878906,35075018,"2014-06-02","LPKR"
813.406860351562,821.342529296875,801.503356933594,813.406860351562,49385707,"2014-06-03","LPKR"
829.278198242188,829.278198242188,813.406860351562,829.278198242188,65284162,"2014-06-04","LPKR"
841.181701660156,841.181701660156,825.310363769531,837.2138671875,35881880,"2014-06-05","LPKR"
829.278198242188,845.149536132812,821.342529296875,829.278198242188,37669881,"2014-06-06","LPKR"
817.374694824219,841.181701660156,809.439025878906,817.374694824219,38221945,"2014-06-09","LPKR"
817.374694824219,821.342529296875,809.439025878906,817.374694824219,38176076,"2014-06-10","LPKR"
833.246032714844,833.246032714844,813.406860351562,833.246032714844,61778475,"2014-06-11","LPKR"
833.246032714844,837.2138671875,821.342529296875,833.246032714844,24875005,"2014-06-12","LPKR"
833.246032714844,841.181701660156,829.278198242188,833.246032714844,117286281,"2014-06-13","LPKR"
825.310363769531,837.2138671875,821.342529296875,825.310363769531,92284380,"2014-06-16","LPKR"
833.246032714844,833.246032714844,817.374694824219,833.246032714844,78628708,"2014-06-17","LPKR"
825.310363769531,841.181701660156,821.342529296875,825.310363769531,80704775,"2014-06-18","LPKR"
813.406860351562,833.246032714844,805.47119140625,813.406860351562,99125763,"2014-06-19","LPKR"
797.535522460938,821.342529296875,797.535522460938,797.535522460938,126893276,"2014-06-20","LPKR"
793.567626953125,809.439025878906,793.567626953125,793.567626953125,130527874,"2014-06-23","LPKR"
765.792785644531,801.503356933594,761.824951171875,765.792785644531,164233759,"2014-06-24","LPKR"
745.95361328125,773.728454589844,738.017944335938,745.95361328125,166646408,"2014-06-25","LPKR"
761.824951171875,761.824951171875,741.985778808594,761.824951171875,168594068,"2014-06-26","LPKR"
749.921447753906,769.760620117188,745.95361328125,749.921447753906,110067111,"2014-06-27","LPKR"
761.824951171875,761.824951171875,749.921447753906,761.824951171875,130182346,"2014-06-30","LPKR"
757.857116699219,765.792785644531,753.889282226562,757.857116699219,100493510,"2014-07-01","LPKR"
765.792785644531,765.792785644531,749.921447753906,765.792785644531,119162492,"2014-07-02","LPKR"
777.6962890625,781.664123535156,765.792785644531,777.6962890625,129795486,"2014-07-03","LPKR"
801.503356933594,809.439025878906,777.6962890625,801.503356933594,186068192,"2014-07-04","LPKR"
841.181701660156,841.181701660156,797.535522460938,841.181701660156,247215720,"2014-07-07","LPKR"
864.98876953125,872.924438476562,841.181701660156,864.98876953125,260727737,"2014-07-08","LPKR"
864.98876953125,864.98876953125,864.98876953125,864.98876953125,0,"2014-07-09","LPKR"
924.50634765625,932.442016601562,872.924438476562,924.50634765625,255032192,"2014-07-10","LPKR"
896.7314453125,928.474182128906,876.892272949219,896.7314453125,49247848,"2014-07-11","LPKR"
896.7314453125,916.570617675781,888.795776367188,896.7314453125,88409474,"2014-07-14","LPKR"
912.602783203125,912.602783203125,892.763610839844,912.602783203125,185567164,"2014-07-15","LPKR"
928.474182128906,936.409851074219,912.602783203125,928.474182128906,242086100,"2014-07-16","LPKR"
904.667114257812,936.409851074219,892.763610839844,904.667114257812,127717276,"2014-07-17","LPKR"
904.667114257812,916.570617675781,892.763610839844,904.667114257812,127232881,"2014-07-18","LPKR"
920.538513183594,932.442016601562,904.667114257812,920.538513183594,136637120,"2014-07-21","LPKR"
912.602783203125,936.409851074219,876.892272949219,912.602783203125,165230902,"2014-07-22","LPKR"
908.634948730469,932.442016601562,908.634948730469,908.634948730469,141284109,"2014-07-23","LPKR"
872.924438476562,916.570617675781,861.020935058594,872.924438476562,126420726,"2014-07-24","LPKR"
872.924438476562,880.860107421875,864.98876953125,872.924438476562,106195734,"2014-07-25","LPKR"
876.892272949219,920.538513183594,868.956604003906,876.892272949219,150476016,"2014-08-04","LPKR"
904.667114257812,904.667114257812,872.924438476562,904.667114257812,183832214,"2014-08-05","LPKR"
888.795776367188,912.602783203125,888.795776367188,888.795776367188,52472778,"2014-08-06","LPKR"
896.7314453125,900.699279785156,888.795776367188,896.7314453125,51667932,"2014-08-07","LPKR"
916.570617675781,924.50634765625,884.827941894531,916.570617675781,90095279,"2014-08-08","LPKR"
928.474182128906,936.409851074219,912.602783203125,928.474182128906,96377541,"2014-08-11","LPKR"
956.2490234375,960.216857910156,932.442016601562,956.2490234375,187358315,"2014-08-12","LPKR"
968.152526855469,968.152526855469,952.281188964844,968.152526855469,77168341,"2014-08-13","LPKR"
936.409851074219,984.023864746094,920.538513183594,936.409851074219,88469457,"2014-08-14","LPKR"
924.50634765625,944.345520019531,916.570617675781,924.50634765625,72918168,"2014-08-15","LPKR"
928.474182128906,936.409851074219,916.570617675781,928.474182128906,68088838,"2014-08-18","LPKR"
924.50634765625,940.377685546875,916.570617675781,924.50634765625,67336665,"2014-08-19","LPKR"
928.474182128906,932.442016601562,912.602783203125,928.474182128906,71443813,"2014-08-20","LPKR"
928.474182128906,932.442016601562,912.602783203125,928.474182128906,58482600,"2014-08-21","LPKR"
912.602783203125,940.377685546875,912.602783203125,912.602783203125,89394268,"2014-08-22","LPKR"
888.795776367188,920.538513183594,876.892272949219,888.795776367188,64568785,"2014-08-25","LPKR"
853.085205078125,892.763610839844,849.117370605469,853.085205078125,74954037,"2014-08-26","LPKR"
857.053039550781,857.053039550781,845.149536132812,857.053039550781,55673387,"2014-08-27","LPKR"
861.020935058594,876.892272949219,853.085205078125,861.020935058594,88608323,"2014-08-28","LPKR"
849.117370605469,868.956604003906,841.181701660156,849.117370605469,60886553,"2014-08-29","LPKR"
841.181701660156,857.053039550781,829.278198242188,841.181701660156,49159135,"2014-09-01","LPKR"
833.246032714844,849.117370605469,829.278198242188,833.246032714844,56288836,"2014-09-02","LPKR"
849.117370605469,849.117370605469,829.278198242188,849.117370605469,95633685,"2014-09-03","LPKR"
845.149536132812,857.053039550781,841.181701660156,845.149536132812,67683831,"2014-09-04","LPKR"
829.278198242188,853.085205078125,817.374694824219,829.278198242188,63168652,"2014-09-05","LPKR"
825.310363769531,833.246032714844,821.342529296875,825.310363769531,51935710,"2014-09-08","LPKR"
805.47119140625,833.246032714844,805.47119140625,805.47119140625,80380417,"2014-09-09","LPKR"
793.567626953125,801.503356933594,785.631958007812,793.567626953125,126266360,"2014-09-10","LPKR"
793.567626953125,801.503356933594,785.631958007812,793.567626953125,137311291,"2014-09-11","LPKR"
793.567626953125,801.503356933594,785.631958007812,793.567626953125,83997374,"2014-09-12","LPKR"
805.47119140625,813.406860351562,789.599792480469,805.47119140625,180608922,"2014-09-15","LPKR"
797.535522460938,813.406860351562,793.567626953125,797.535522460938,84412462,"2014-09-16","LPKR"
837.2138671875,841.181701660156,797.535522460938,837.2138671875,318208910,"2014-09-17","LPKR"
833.246032714844,845.149536132812,825.310363769531,833.246032714844,106693108,"2014-09-18","LPKR"
829.278198242188,841.181701660156,821.342529296875,829.278198242188,110635935,"2014-09-19","LPKR"
821.342529296875,833.246032714844,809.439025878906,821.342529296875,34475951,"2014-09-22","LPKR"
813.406860351562,825.310363769531,809.439025878906,813.406860351562,58333904,"2014-09-23","LPKR"
805.47119140625,817.374694824219,801.503356933594,805.47119140625,103494137,"2014-09-24","LPKR"
805.47119140625,809.439025878906,801.503356933594,805.47119140625,82303253,"2014-09-25","LPKR"
785.631958007812,797.535522460938,769.760620117188,785.631958007812,76889474,"2014-09-26","LPKR"
761.824951171875,797.535522460938,757.857116699219,761.824951171875,104524673,"2014-09-29","LPKR"
745.95361328125,757.857116699219,741.985778808594,745.95361328125,92786921,"2014-09-30","LPKR"
769.760620117188,773.728454589844,741.985778808594,769.760620117188,227811577,"2014-10-01","LPKR"
730.082275390625,761.824951171875,726.114379882812,730.082275390625,120197060,"2014-10-02","LPKR"
714.210876464844,741.985778808594,702.307373046875,714.210876464844,149622277,"2014-10-03","LPKR"
718.1787109375,726.114379882812,706.275207519531,718.1787109375,132873358,"2014-10-06","LPKR"
745.95361328125,745.95361328125,718.1787109375,745.95361328125,265511072,"2014-10-07","LPKR"
726.114379882812,738.017944335938,722.146545410156,726.114379882812,49575357,"2014-10-08","LPKR"
761.824951171875,765.792785644531,730.082275390625,761.824951171875,254935414,"2014-10-09","LPKR"
777.6962890625,781.664123535156,741.985778808594,777.6962890625,244253275,"2014-10-10","LPKR"
769.760620117188,793.567626953125,765.792785644531,769.760620117188,111687641,"2014-10-13","LPKR"
765.792785644531,777.6962890625,753.889282226562,765.792785644531,61494945,"2014-10-14","LPKR"
769.760620117188,777.6962890625,749.921447753906,769.760620117188,98206245,"2014-10-15","LPKR"
773.728454589844,777.6962890625,761.824951171875,773.728454589844,152653020,"2014-10-16","LPKR"
817.374694824219,825.310363769531,773.728454589844,817.374694824219,308978443,"2014-10-17","LPKR"
797.535522460938,841.181701660156,797.535522460938,797.535522460938,193513304,"2014-10-20","LPKR"
801.503356933594,813.406860351562,785.631958007812,801.503356933594,160421230,"2014-10-21","LPKR"
829.278198242188,837.2138671875,805.47119140625,829.278198242188,273454440,"2014-10-22","LPKR"
833.246032714844,841.181701660156,825.310363769531,833.246032714844,108609264,"2014-10-23","LPKR"
837.2138671875,841.181701660156,817.374694824219,837.2138671875,69972105,"2014-10-24","LPKR"
829.278198242188,853.085205078125,825.310363769531,829.278198242188,68743602,"2014-10-27","LPKR"
825.310363769531,837.2138671875,825.310363769531,825.310363769531,99155880,"2014-10-28","LPKR"
841.181701660156,845.149536132812,825.310363769531,841.181701660156,154042190,"2014-10-29","LPKR"
849.117370605469,849.117370605469,837.2138671875,849.117370605469,93792380,"2014-10-30","LPKR"
849.117370605469,857.053039550781,837.2138671875,849.117370605469,94661871,"2014-10-31","LPKR"
853.085205078125,857.053039550781,845.149536132812,853.085205078125,61072171,"2014-11-03","LPKR"
853.085205078125,861.020935058594,849.117370605469,853.085205078125,57514692,"2014-11-04","LPKR"
825.310363769531,857.053039550781,813.406860351562,825.310363769531,70742046,"2014-11-05","LPKR"
817.374694824219,833.246032714844,813.406860351562,817.374694824219,45098360,"2014-11-06","LPKR"
797.535522460938,825.310363769531,797.535522460938,797.535522460938,44398230,"2014-11-07","LPKR"
809.439025878906,817.374694824219,801.503356933594,809.439025878906,73976679,"2014-11-10","LPKR"
817.374694824219,821.342529296875,809.439025878906,817.374694824219,91695647,"2014-11-11","LPKR"
821.342529296875,829.278198242188,817.374694824219,821.342529296875,100618893,"2014-11-12","LPKR"
817.374694824219,825.310363769531,813.406860351562,817.374694824219,18385829,"2014-11-13","LPKR"
817.374694824219,825.310363769531,813.406860351562,817.374694824219,87497643,"2014-11-14","LPKR"
817.374694824219,825.310363769531,809.439025878906,817.374694824219,106631487,"2014-11-17","LPKR"
841.181701660156,845.149536132812,817.374694824219,841.181701660156,159794692,"2014-11-18","LPKR"
845.149536132812,853.085205078125,837.2138671875,845.149536132812,109310528,"2014-11-19","LPKR"
853.085205078125,853.085205078125,841.181701660156,853.085205078125,65602849,"2014-11-20","LPKR"
896.7314453125,900.699279785156,849.117370605469,896.7314453125,189846950,"2014-11-21","LPKR"
896.7314453125,912.602783203125,888.795776367188,896.7314453125,90809900,"2014-11-24","LPKR"
904.667114257812,912.602783203125,888.795776367188,904.667114257812,126357972,"2014-11-25","LPKR"
912.602783203125,916.570617675781,892.763610839844,912.602783203125,130682493,"2014-11-26","LPKR"
920.538513183594,932.442016601562,912.602783203125,920.538513183594,108795890,"2014-11-27","LPKR"
924.50634765625,936.409851074219,908.634948730469,924.50634765625,75967309,"2014-11-28","LPKR"
920.538513183594,932.442016601562,912.602783203125,916.570617675781,83016488,"2014-12-01","LPKR"
912.602783203125,936.409851074219,912.602783203125,932.442016601562,99480490,"2014-12-02","LPKR"
932.442016601562,936.409851074219,900.699279785156,908.634948730469,37240176,"2014-12-03","LPKR"
908.634948730469,932.442016601562,904.667114257812,932.442016601562,125330208,"2014-12-04","LPKR"
932.442016601562,948.313354492188,932.442016601562,932.442016601562,81524743,"2014-12-05","LPKR"
936.409851074219,944.345520019531,908.634948730469,916.570617675781,50767315,"2014-12-08","LPKR"
912.602783203125,916.570617675781,876.892272949219,880.860107421875,62757597,"2014-12-09","LPKR"
876.892272949219,896.7314453125,876.892272949219,896.7314453125,131944263,"2014-12-10","LPKR"
888.795776367188,896.7314453125,884.827941894531,888.795776367188,34657662,"2014-12-11","LPKR"
884.827941894531,884.827941894531,872.924438476562,872.924438476562,111083912,"2014-12-12","LPKR"
872.924438476562,880.860107421875,837.2138671875,849.117370605469,116314594,"2014-12-15","LPKR"
845.149536132812,868.956604003906,805.47119140625,805.47119140625,124725849,"2014-12-16","LPKR"
793.567626953125,813.406860351562,781.664123535156,789.599792480469,176362278,"2014-12-17","LPKR"
797.535522460938,821.342529296875,797.535522460938,817.374694824219,179141121,"2014-12-18","LPKR"
825.310363769531,837.2138671875,809.439025878906,813.406860351562,119906726,"2014-12-19","LPKR"
817.374694824219,821.342529296875,785.631958007812,785.631958007812,146054591,"2014-12-22","LPKR"
789.599792480469,797.535522460938,781.664123535156,785.631958007812,141609853,"2014-12-23","LPKR"
789.599792480469,793.567626953125,769.760620117188,785.631958007812,160965103,"2014-12-24","LPKR"
789.599792480469,813.406860351562,785.631958007812,809.439025878906,286437328,"2014-12-29","LPKR"
813.406860351562,821.342529296875,801.503356933594,809.439025878906,139349428,"2014-12-30","LPKR"
809.439025878906,821.342529296875,805.47119140625,817.374694824219,121258343,"2015-01-02","LPKR"
813.406860351562,825.310363769531,805.47119140625,813.406860351562,110100379,"2015-01-05","LPKR"
801.503356933594,801.503356933594,777.6962890625,793.567626953125,136223041,"2015-01-06","LPKR"
789.599792480469,809.439025878906,785.631958007812,805.47119140625,189231250,"2015-01-07","LPKR"
809.439025878906,817.374694824219,801.503356933594,813.406860351562,120197312,"2015-01-08","LPKR"
813.406860351562,833.246032714844,809.439025878906,829.278198242188,236396352,"2015-01-09","LPKR"
829.278198242188,837.2138671875,821.342529296875,825.310363769531,110929419,"2015-01-12","LPKR"
829.278198242188,833.246032714844,805.47119140625,809.439025878906,131805270,"2015-01-13","LPKR"
813.406860351562,825.310363769531,793.567626953125,797.535522460938,136048639,"2015-01-14","LPKR"
817.374694824219,825.310363769531,797.535522460938,817.374694824219,202575543,"2015-01-15","LPKR"
813.406860351562,821.342529296875,801.503356933594,805.47119140625,77129655,"2015-01-16","LPKR"
805.47119140625,821.342529296875,801.503356933594,805.47119140625,112905432,"2015-01-19","LPKR"
809.439025878906,817.374694824219,801.503356933594,817.374694824219,135899817,"2015-01-20","LPKR"
821.342529296875,825.310363769531,813.406860351562,825.310363769531,93313278,"2015-01-21","LPKR"
825.310363769531,849.117370605469,825.310363769531,845.149536132812,180640426,"2015-01-22","LPKR"
845.149536132812,896.7314453125,845.149536132812,892.763610839844,351703975,"2015-01-23","LPKR"
884.827941894531,884.827941894531,849.117370605469,868.956604003906,82886568,"2015-01-26","LPKR"
868.956604003906,880.860107421875,849.117370605469,868.956604003906,77414445,"2015-01-27","LPKR"
861.020935058594,872.924438476562,853.085205078125,864.98876953125,99114800,"2015-01-28","LPKR"
864.98876953125,908.634948730469,861.020935058594,904.667114257812,387796172,"2015-01-29","LPKR"
904.667114257812,916.570617675781,892.763610839844,900.699279785156,108577761,"2015-01-30","LPKR"
892.763610839844,892.763610839844,864.98876953125,872.924438476562,62306722,"2015-02-02","LPKR"
872.924438476562,888.795776367188,868.956604003906,884.827941894531,145672645,"2015-02-03","LPKR"
884.827941894531,896.7314453125,868.956604003906,880.860107421875,134824799,"2015-02-04","LPKR"
876.892272949219,888.795776367188,864.98876953125,876.892272949219,65412318,"2015-02-05","LPKR"
876.892272949219,884.827941894531,864.98876953125,884.827941894531,92050752,"2015-02-06","LPKR"
884.827941894531,892.763610839844,876.892272949219,888.795776367188,78703182,"2015-02-09","LPKR"
888.795776367188,896.7314453125,880.860107421875,880.860107421875,74451244,"2015-02-10","LPKR"
876.892272949219,892.763610839844,872.924438476562,880.860107421875,112158048,"2015-02-11","LPKR"
880.860107421875,888.795776367188,864.98876953125,876.892272949219,137705082,"2015-02-12","LPKR"
876.892272949219,884.827941894531,872.924438476562,884.827941894531,86981493,"2015-02-13","LPKR"
884.827941894531,892.763610839844,876.892272949219,884.827941894531,125597734,"2015-02-16","LPKR"
884.827941894531,888.795776367188,876.892272949219,884.827941894531,74043466,"2015-02-17","LPKR"
884.827941894531,928.474182128906,884.827941894531,928.474182128906,407427642,"2015-02-18","LPKR"
928.474182128906,936.409851074219,916.570617675781,924.50634765625,63858953,"2015-02-20","LPKR"
924.50634765625,932.442016601562,904.667114257812,908.634948730469,65630068,"2015-02-23","LPKR"
912.602783203125,920.538513183594,904.667114257812,916.570617675781,149834609,"2015-02-24","LPKR"
916.570617675781,928.474182128906,912.602783203125,924.50634765625,65191920,"2015-02-25","LPKR"
916.570617675781,932.442016601562,908.634948730469,928.474182128906,64422358,"2015-02-26","LPKR"
928.474182128906,936.409851074219,924.50634765625,936.409851074219,72943874,"2015-02-27","LPKR"
936.409851074219,940.377685546875,924.50634765625,932.442016601562,43270664,"2015-03-02","LPKR"
924.50634765625,940.377685546875,924.50634765625,928.474182128906,46595522,"2015-03-03","LPKR"
920.538513183594,932.442016601562,900.699279785156,908.634948730469,57080577,"2015-03-04","LPKR"
908.634948730469,920.538513183594,900.699279785156,908.634948730469,120114648,"2015-03-05","LPKR"
908.634948730469,920.538513183594,900.699279785156,920.538513183594,143360177,"2015-03-06","LPKR"
912.602783203125,920.538513183594,872.924438476562,880.860107421875,60070744,"2015-03-09","LPKR"
880.860107421875,888.795776367188,849.117370605469,880.860107421875,127520317,"2015-03-10","LPKR"
876.892272949219,892.763610839844,868.956604003906,876.892272949219,172212033,"2015-03-11","LPKR"
876.892272949219,888.795776367188,864.98876953125,876.892272949219,49645168,"2015-03-12","LPKR"
876.892272949219,884.827941894531,861.020935058594,868.956604003906,64250098,"2015-03-13","LPKR"
861.020935058594,872.924438476562,849.117370605469,861.020935058594,62959471,"2015-03-16","LPKR"
864.98876953125,900.699279785156,864.98876953125,896.7314453125,200134416,"2015-03-17","LPKR"
896.7314453125,920.538513183594,896.7314453125,916.570617675781,276145326,"2015-03-18","LPKR"
920.538513183594,964.184692382812,920.538513183594,960.216857910156,301802370,"2015-03-19","LPKR"
952.281188964844,995.927429199219,948.313354492188,991.959594726562,221441862,"2015-03-20","LPKR"
991.959594726562,1007.83093261719,968.152526855469,984.023864746094,70533242,"2015-03-23","LPKR"
976.088195800781,1007.83093261719,972.120361328125,1007.83093261719,102270170,"2015-03-24","LPKR"
1007.83093261719,1023.70227050781,1003.86309814453,1007.83093261719,83708300,"2015-03-25","LPKR"
1007.83093261719,1019.73443603516,999.895263671875,1011.79876708984,72935054,"2015-03-26","LPKR"
1011.79876708984,1031.63793945312,1007.83093261719,1019.73443603516,59420516,"2015-03-27","LPKR"
1019.73443603516,1039.57360839844,1019.73443603516,1035.60583496094,66116983,"2015-03-30","LPKR"
1039.57360839844,1075.2841796875,1035.60583496094,1071.31628417969,70821056,"2015-03-31","LPKR"
1075.2841796875,1083.21984863281,1071.31628417969,1083.21984863281,40866836,"2015-04-01","LPKR"
1083.21984863281,1099.09118652344,1071.31628417969,1079.251953125,49384825,"2015-04-02","LPKR"
1071.31628417969,1083.21984863281,1047.50927734375,1067.34851074219,37815805,"2015-04-06","LPKR"
1059.41284179688,1091.15551757812,1059.41284179688,1091.15551757812,60729541,"2015-04-07","LPKR"
1087.18774414062,1099.09118652344,1083.21984863281,1087.18774414062,35174694,"2015-04-08","LPKR"
1087.18774414062,1095.12341308594,1079.251953125,1091.15551757812,38278525,"2015-04-09","LPKR"
1087.18774414062,1095.12341308594,1079.251953125,1079.251953125,42175735,"2015-04-10","LPKR"
1095.12341308594,1095.12341308594,1075.2841796875,1095.12341308594,76601786,"2015-04-13","LPKR"
1095.12341308594,1150.67309570312,1095.12341308594,1146.70532226562,141496315,"2015-04-14","LPKR"
1150.67309570312,1158.60876464844,1142.73742675781,1150.67309570312,52204496,"2015-04-15","LPKR"
1150.67309570312,1158.60876464844,1142.73742675781,1158.60876464844,59013745,"2015-04-16","LPKR"
1150.67309570312,1150.67309570312,1047.50927734375,1051.47717285156,90742735,"2015-04-17","LPKR"
1047.50927734375,1083.21984863281,1031.63793945312,1083.21984863281,66281305,"2015-04-20","LPKR"
1083.21984863281,1103.05908203125,1079.251953125,1103.05908203125,55321684,"2015-04-21","LPKR"
1095.12341308594,1107.02685546875,1067.34851074219,1067.34851074219,40430579,"2015-04-22","LPKR"
1063.38061523438,1087.18774414062,1039.57360839844,1051.47717285156,77384454,"2015-04-23","LPKR"
1055.44494628906,1063.38061523438,1043.54150390625,1043.54150390625,43252266,"2015-04-24","LPKR"
1043.54150390625,1051.47717285156,1011.79876708984,1035.60583496094,118915002,"2015-04-27","LPKR"
1027.67016601562,1039.57360839844,999.895263671875,1023.70227050781,77136964,"2015-04-28","LPKR"
1015.7666015625,1023.70227050781,912.602783203125,960.216857910156,98893017,"2015-04-29","LPKR"
952.281188964844,960.216857910156,920.538513183594,940.377685546875,103836388,"2015-04-30","LPKR"
944.345520019531,1035.60583496094,940.377685546875,1035.60583496094,152032279,"2015-05-04","LPKR"
1035.60583496094,1067.34851074219,1011.79876708984,1043.54150390625,72759391,"2015-05-05","LPKR"
1031.63793945312,1055.44494628906,1019.73443603516,1027.67016601562,54253219,"2015-05-06","LPKR"
1019.73443603516,1039.57360839844,1011.79876708984,1011.79876708984,57693127,"2015-05-07","LPKR"
1011.79876708984,1031.63793945312,995.927429199219,1003.86309814453,72848104,"2015-05-08","LPKR"
1003.86309814453,1011.79876708984,984.023864746094,987.991760253906,25584586,"2015-05-11","LPKR"
987.991760253906,995.927429199219,976.088195800781,984.023864746094,32292898,"2015-05-12","LPKR"
984.023864746094,1027.67016601562,980.056030273438,1027.67016601562,91002952,"2015-05-13","LPKR"
1031.63793945312,1035.60583496094,1007.83093261719,1015.7666015625,61211793,"2015-05-15","LPKR"
1015.7666015625,1031.63793945312,1015.7666015625,1031.63793945312,52647558,"2015-05-18","LPKR"
1027.67016601562,1051.47717285156,1023.70227050781,1047.50927734375,71931736,"2015-05-19","LPKR"
1047.50927734375,1059.41284179688,1039.57360839844,1043.54150390625,39384669,"2015-05-20","LPKR"
1043.54150390625,1087.18774414062,1039.57360839844,1063.38061523438,107223623,"2015-05-21","LPKR"
1063.38061523438,1083.21984863281,1063.38061523438,1071.31628417969,31670519,"2015-05-22","LPKR"
1071.31628417969,1087.18774414062,1059.41284179688,1067.34851074219,44777530,"2015-05-25","LPKR"
1063.38061523438,1083.21984863281,1051.47717285156,1079.251953125,66921578,"2015-05-26","LPKR"
1071.31628417969,1091.15551757812,1031.63793945312,1031.63793945312,35871295,"2015-05-27","LPKR"
1031.63793945312,1043.54150390625,1011.79876708984,1031.63793945312,47187280,"2015-05-28","LPKR"
1023.70227050781,1043.54150390625,1019.73443603516,1031.63793945312,64741927,"2015-05-29","LPKR"
1023.70227050781,1039.57360839844,995.927429199219,1027.67016601562,34960724,"2015-06-01","LPKR"
1027.67016601562,1035.60583496094,976.088195800781,976.088195800781,53362431,"2015-06-03","LPKR"
976.088195800781,987.991760253906,940.377685546875,952.281188964844,84867369,"2015-06-04","LPKR"
944.345520019531,956.2490234375,932.442016601562,940.377685546875,39261554,"2015-06-05","LPKR"
940.377685546875,952.281188964844,892.763610839844,916.570617675781,55476681,"2015-06-08","LPKR"
916.570617675781,928.474182128906,868.956604003906,912.602783203125,39140077,"2015-06-09","LPKR"
904.667114257812,932.442016601562,900.699279785156,908.634948730469,71886372,"2015-06-10","LPKR"
916.570617675781,924.50634765625,892.763610839844,912.602783203125,39377108,"2015-06-11","LPKR"
912.602783203125,912.602783203125,896.7314453125,908.634948730469,20220078,"2015-06-12","LPKR"
904.667114257812,916.570617675781,884.827941894531,884.827941894531,27248464,"2015-06-15","LPKR"
876.892272949219,892.763610839844,861.020935058594,876.892272949219,55423629,"2015-06-16","LPKR"
876.892272949219,892.763610839844,864.98876953125,884.827941894531,109464264,"2015-06-17","LPKR"
880.860107421875,888.795776367188,868.956604003906,884.827941894531,69586253,"2015-06-18","LPKR"
876.892272949219,888.795776367188,876.892272949219,880.860107421875,76242522,"2015-06-19","LPKR"
880.860107421875,884.827941894531,861.020935058594,868.956604003906,67933212,"2015-06-22","LPKR"
872.924438476562,876.892272949219,864.98876953125,864.98876953125,45837553,"2015-06-23","LPKR"
868.956604003906,944.345520019531,868.956604003906,936.409851074219,188955533,"2015-06-24","LPKR"
936.409851074219,972.120361328125,932.442016601562,964.184692382812,140549704,"2015-06-25","LPKR"
960.216857910156,995.927429199219,956.2490234375,991.959594726562,101083756,"2015-06-26","LPKR"
980.056030273438,991.959594726562,924.50634765625,936.409851074219,50654912,"2015-06-29","LPKR"
936.409851074219,956.2490234375,932.442016601562,936.409851074219,69639556,"2015-06-30","LPKR"
936.409851074219,956.2490234375,896.7314453125,916.570617675781,64377749,"2015-07-01","LPKR"
912.602783203125,936.409851074219,900.699279785156,936.409851074219,108652991,"2015-07-02","LPKR"
936.409851074219,964.184692382812,928.474182128906,956.2490234375,101354306,"2015-07-03","LPKR"
952.281188964844,972.120361328125,936.409851074219,956.2490234375,72439066,"2015-07-06","LPKR"
956.2490234375,972.120361328125,944.345520019531,960.216857910156,68857140,"2015-07-07","LPKR"
960.216857910156,960.216857910156,912.602783203125,940.377685546875,57818636,"2015-07-08","LPKR"
920.538513183594,948.313354492188,904.667114257812,936.409851074219,44239454,"2015-07-09","LPKR"
936.409851074219,960.216857910156,936.409851074219,952.281188964844,83110997,"2015-07-10","LPKR"
956.2490234375,960.216857910156,932.442016601562,944.345520019531,68694583,"2015-07-13","LPKR"
944.345520019531,956.2490234375,932.442016601562,932.442016601562,62197595,"2015-07-14","LPKR"
932.442016601562,944.345520019531,916.570617675781,920.538513183594,58378639,"2015-07-15","LPKR"
920.538513183594,964.184692382812,920.538513183594,956.2490234375,81878714,"2015-07-22","LPKR"
956.2490234375,972.120361328125,948.313354492188,956.2490234375,36621578,"2015-07-23","LPKR"
956.2490234375,968.152526855469,948.313354492188,948.313354492188,51757149,"2015-07-24","LPKR"
944.345520019531,956.2490234375,928.474182128906,928.474182128906,49139603,"2015-07-27","LPKR"
920.538513183594,936.409851074219,884.827941894531,896.7314453125,54023497,"2015-07-28","LPKR"
896.7314453125,932.442016601562,876.892272949219,876.892272949219,116914416,"2015-07-29","LPKR"
880.860107421875,912.602783203125,880.860107421875,900.699279785156,96892431,"2015-07-30","LPKR"
904.667114257812,920.538513183594,900.699279785156,916.570617675781,81064543,"2015-07-31","LPKR"
912.602783203125,916.570617675781,896.7314453125,912.602783203125,36006759,"2015-08-03","LPKR"
900.699279785156,912.602783203125,892.763610839844,912.602783203125,24928057,"2015-08-04","LPKR"
904.667114257812,916.570617675781,896.7314453125,916.570617675781,49731865,"2015-08-05","LPKR"
916.570617675781,928.474182128906,904.667114257812,904.667114257812,67850295,"2015-08-06","LPKR"
908.634948730469,916.570617675781,876.892272949219,892.763610839844,58750756,"2015-08-07","LPKR"
892.763610839844,900.699279785156,868.956604003906,880.860107421875,48430401,"2015-08-10","LPKR"
880.860107421875,888.795776367188,845.149536132812,849.117370605469,55616303,"2015-08-11","LPKR"
845.149536132812,857.053039550781,769.760620117188,857.053039550781,47313168,"2015-08-12","LPKR"
841.181701660156,853.085205078125,817.374694824219,853.085205078125,74121846,"2015-08-13","LPKR"
853.085205078125,868.956604003906,837.2138671875,853.085205078125,88397125,"2015-08-14","LPKR"
841.181701660156,857.053039550781,825.310363769531,841.181701660156,70087029,"2015-08-18","LPKR"
837.2138671875,857.053039550781,829.278198242188,837.2138671875,55360371,"2015-08-19","LPKR"
829.278198242188,845.149536132812,801.503356933594,801.503356933594,67762464,"2015-08-20","LPKR"
793.567626953125,793.567626953125,757.857116699219,785.631958007812,68132312,"2015-08-21","LPKR"
757.857116699219,777.6962890625,722.146545410156,773.728454589844,96351960,"2015-08-24","LPKR"
769.760620117188,801.503356933594,765.792785644531,789.599792480469,106256976,"2015-08-25","LPKR"
777.6962890625,813.406860351562,773.728454589844,777.6962890625,86805830,"2015-08-26","LPKR"
781.664123535156,821.342529296875,781.664123535156,817.374694824219,148298382,"2015-08-27","LPKR"
821.342529296875,837.2138671875,813.406860351562,829.278198242188,73503751,"2015-08-28","LPKR"
829.278198242188,849.117370605469,821.342529296875,849.117370605469,97455458,"2015-08-31","LPKR"
841.181701660156,861.020935058594,809.439025878906,817.374694824219,46653615,"2015-09-01","LPKR"
805.47119140625,821.342529296875,789.599792480469,813.406860351562,54673473,"2015-09-02","LPKR"
813.406860351562,841.181701660156,801.503356933594,837.2138671875,100867013,"2015-09-03","LPKR"
833.246032714844,853.085205078125,813.406860351562,833.246032714844,80526593,"2015-09-04","LPKR"
833.246032714844,853.085205078125,813.406860351562,825.310363769531,54753365,"2015-09-07","LPKR"
825.310363769531,872.924438476562,817.374694824219,868.956604003906,160616298,"2015-09-08","LPKR"
872.924438476562,912.602783203125,872.924438476562,892.763610839844,136416975,"2015-09-09","LPKR"
880.860107421875,904.667114257812,876.892272949219,904.667114257812,88886182,"2015-09-10","LPKR"
904.667114257812,928.474182128906,896.7314453125,908.634948730469,63889574,"2015-09-11","LPKR"
908.634948730469,928.474182128906,896.7314453125,904.667114257812,57750337,"2015-09-14","LPKR"
908.634948730469,912.602783203125,892.763610839844,908.634948730469,54426613,"2015-09-15","LPKR"
908.634948730469,948.313354492188,908.634948730469,932.442016601562,96064902,"2015-09-16","LPKR"
932.442016601562,944.345520019531,908.634948730469,912.602783203125,68686771,"2015-09-17","LPKR"
916.570617675781,928.474182128906,896.7314453125,920.538513183594,76055518,"2015-09-18","LPKR"
916.570617675781,920.538513183594,904.667114257812,912.602783203125,48386044,"2015-09-21","LPKR"
916.570617675781,928.474182128906,904.667114257812,908.634948730469,59201631,"2015-09-22","LPKR"
904.667114257812,916.570617675781,884.827941894531,892.763610839844,79294058,"2015-09-23","LPKR"
892.763610839844,900.699279785156,833.246032714844,872.924438476562,158153496,"2015-09-25","LPKR"
872.924438476562,896.7314453125,861.020935058594,888.795776367188,192622013,"2015-09-28","LPKR"
872.924438476562,904.667114257812,841.181701660156,896.7314453125,127662586,"2015-09-29","LPKR"
896.7314453125,908.634948730469,884.827941894531,896.7314453125,75180609,"2015-09-30","LPKR"
896.7314453125,920.538513183594,892.763610839844,912.602783203125,153905969,"2015-10-01","LPKR"
904.667114257812,920.538513183594,892.763610839844,892.763610839844,73694535,"2015-10-02","LPKR"
892.763610839844,904.667114257812,888.795776367188,896.7314453125,78689950,"2015-10-05","LPKR"
896.7314453125,920.538513183594,892.763610839844,908.634948730469,178567761,"2015-10-06","LPKR"
908.634948730469,932.442016601562,900.699279785156,932.442016601562,111914087,"2015-10-07","LPKR"
932.442016601562,936.409851074219,904.667114257812,912.602783203125,65187006,"2015-10-08","LPKR"
912.602783203125,936.409851074219,912.602783203125,924.50634765625,96605751,"2015-10-09","LPKR"
924.50634765625,956.2490234375,924.50634765625,952.281188964844,214165356,"2015-10-12","LPKR"
952.281188964844,980.056030273438,948.313354492188,972.120361328125,172167046,"2015-10-13","LPKR"
972.120361328125,987.991760253906,964.184692382812,980.056030273438,67340950,"2015-10-15","LPKR"
980.056030273438,999.895263671875,960.216857910156,999.895263671875,59589500,"2015-10-16","LPKR"
999.895263671875,1031.63793945312,991.959594726562,1023.70227050781,141186197,"2015-10-19","LPKR"
1023.70227050781,1043.54150390625,1007.83093261719,1027.67016601562,91137282,"2015-10-20","LPKR"
1027.67016601562,1043.54150390625,1015.7666015625,1031.63793945312,55390614,"2015-10-21","LPKR"
1031.63793945312,1035.60583496094,1019.73443603516,1027.67016601562,28708201,"2015-10-22","LPKR"
1031.63793945312,1039.57360839844,1007.83093261719,1031.63793945312,77284651,"2015-10-23","LPKR"
1023.70227050781,1043.54150390625,1015.7666015625,1027.67016601562,31404379,"2015-10-26","LPKR"
1027.67016601562,1043.54150390625,1015.7666015625,1043.54150390625,83841748,"2015-10-27","LPKR"
1035.60583496094,1047.50927734375,1011.79876708984,1023.70227050781,51310306,"2015-10-28","LPKR"
1015.7666015625,1031.63793945312,980.056030273438,984.023864746094,62517038,"2015-10-29","LPKR"
976.088195800781,991.959594726562,944.345520019531,944.345520019531,79729937,"2015-10-30","LPKR"
940.377685546875,964.184692382812,932.442016601562,960.216857910156,145332535,"2015-11-02","LPKR"
964.184692382812,1003.86309814453,960.216857910156,995.927429199219,146885144,"2015-11-03","LPKR"
999.895263671875,1035.60583496094,991.959594726562,1031.63793945312,129276311,"2015-11-04","LPKR"
1027.67016601562,1039.57360839844,1007.83093261719,1011.79876708984,34250009,"2015-11-05","LPKR"
1003.86309814453,1023.70227050781,960.216857910156,972.120361328125,102627670,"2015-11-06","LPKR"
972.120361328125,976.088195800781,912.602783203125,920.538513183594,36140081,"2015-11-09","LPKR"
916.570617675781,968.152526855469,900.699279785156,916.570617675781,160790448,"2015-11-10","LPKR"
920.538513183594,940.377685546875,888.795776367188,912.602783203125,104793837,"2015-11-11","LPKR"
912.602783203125,928.474182128906,892.763610839844,900.699279785156,65815308,"2015-11-12","LPKR"
892.763610839844,908.634948730469,880.860107421875,892.763610839844,34433358,"2015-11-13","LPKR"
888.795776367188,924.50634765625,884.827941894531,920.538513183594,149178080,"2015-11-16","LPKR"
924.50634765625,956.2490234375,924.50634765625,932.442016601562,115708596,"2015-11-17","LPKR"
936.409851074219,944.345520019531,912.602783203125,924.50634765625,52065881,"2015-11-18","LPKR"
924.50634765625,980.056030273438,924.50634765625,980.056030273438,132499225,"2015-11-19","LPKR"
984.023864746094,1031.63793945312,984.023864746094,1027.67016601562,123200963,"2015-11-20","LPKR"
1027.67016601562,1043.54150390625,972.120361328125,999.895263671875,51661757,"2015-11-23","LPKR"
999.895263671875,1031.63793945312,995.927429199219,1031.63793945312,121656293,"2015-11-24","LPKR"
1027.67016601562,1039.57360839844,1015.7666015625,1031.63793945312,50845948,"2015-11-25","LPKR"
1031.63793945312,1067.34851074219,1027.67016601562,1063.38061523438,118816964,"2015-11-26","LPKR"
1067.34851074219,1067.34851074219,1039.57360839844,1059.41284179688,47458083,"2015-11-27","LPKR"
1047.50927734375,1071.31628417969,1019.73443603516,1019.73443603516,90058231,"2015-11-30","LPKR"
1023.70227050781,1079.251953125,1019.73443603516,1079.251953125,121394438,"2015-12-01","LPKR"
1071.31628417969,1095.12341308594,1055.44494628906,1075.2841796875,57897016,"2015-12-02","LPKR"
1067.34851074219,1079.251953125,1039.57360839844,1047.50927734375,43245462,"2015-12-03","LPKR"
1047.50927734375,1063.38061523438,1027.67016601562,1035.60583496094,78562677,"2015-12-04","LPKR"
1035.60583496094,1047.50927734375,1019.73443603516,1023.70227050781,61116402,"2015-12-07","LPKR"
1015.7666015625,1023.70227050781,952.281188964844,964.184692382812,31720042,"2015-12-08","LPKR"
964.184692382812,964.184692382812,964.184692382812,964.184692382812,0,"2015-12-09","LPKR"
952.281188964844,968.152526855469,916.570617675781,932.442016601562,66403789,"2015-12-10","LPKR"
928.474182128906,944.345520019531,884.827941894531,892.763610839844,56417747,"2015-12-11","LPKR"
872.924438476562,904.667114257812,857.053039550781,892.763610839844,73021877,"2015-12-14","LPKR"
896.7314453125,912.602783203125,872.924438476562,892.763610839844,70062205,"2015-12-15","LPKR"
896.7314453125,912.602783203125,884.827941894531,900.699279785156,79072904,"2015-12-16","LPKR"
908.634948730469,948.313354492188,904.667114257812,916.570617675781,131361956,"2015-12-17","LPKR"
912.602783203125,916.570617675781,880.860107421875,896.7314453125,35963411,"2015-12-18","LPKR"
892.763610839844,896.7314453125,861.020935058594,872.924438476562,39379881,"2015-12-21","LPKR"
868.956604003906,876.892272949219,813.406860351562,813.406860351562,92077971,"2015-12-22","LPKR"
813.406860351562,829.278198242188,797.535522460938,821.342529296875,71049392,"2015-12-23","LPKR"
825.310363769531,849.117370605469,825.310363769531,837.2138671875,85219198,"2015-12-28","LPKR"
841.181701660156,845.149536132812,825.310363769531,833.246032714844,26098215,"2015-12-29","LPKR"
833.246032714844,841.181701660156,821.342529296875,821.342529296875,40171748,"2015-12-30","LPKR"
817.374694824219,833.246032714844,801.503356933594,805.47119140625,39838821,"2016-01-04","LPKR"
805.47119140625,821.342529296875,801.503356933594,813.406860351562,58914321,"2016-01-05","LPKR"
813.406860351562,837.2138671875,801.503356933594,809.439025878906,138193005,"2016-01-06","LPKR"
801.503356933594,805.47119140625,789.599792480469,801.503356933594,61451849,"2016-01-07","LPKR"
801.503356933594,821.342529296875,793.567626953125,821.342529296875,103109418,"2016-01-08","LPKR"
813.406860351562,813.406860351562,785.631958007812,801.503356933594,59691822,"2016-01-11","LPKR"
801.503356933594,821.342529296875,801.503356933594,813.406860351562,94560557,"2016-01-12","LPKR"
817.374694824219,849.117370605469,817.374694824219,845.149536132812,239641318,"2016-01-13","LPKR"
833.246032714844,857.053039550781,813.406860351562,841.181701660156,172135291,"2016-01-14","LPKR"
845.149536132812,853.085205078125,833.246032714844,841.181701660156,94280303,"2016-01-15","LPKR"
829.278198242188,841.181701660156,825.310363769531,833.246032714844,33899188,"2016-01-18","LPKR"
833.246032714844,841.181701660156,825.310363769531,833.246032714844,45806428,"2016-01-19","LPKR"
829.278198242188,833.246032714844,793.567626953125,793.567626953125,47895601,"2016-01-20","LPKR"
793.567626953125,825.310363769531,793.567626953125,813.406860351562,103985336,"2016-01-21","LPKR"
817.374694824219,829.278198242188,809.439025878906,821.342529296875,58710557,"2016-01-22","LPKR"
821.342529296875,837.2138671875,817.374694824219,825.310363769531,66687571,"2016-01-25","LPKR"
817.374694824219,829.278198242188,805.47119140625,829.278198242188,45733592,"2016-01-26","LPKR"
829.278198242188,841.181701660156,809.439025878906,825.310363769531,75401006,"2016-01-27","LPKR"
825.310363769531,833.246032714844,817.374694824219,829.278198242188,81160439,"2016-01-28","LPKR"
829.278198242188,849.117370605469,825.310363769531,837.2138671875,138343213,"2016-01-29","LPKR"
837.2138671875,849.117370605469,825.310363769531,841.181701660156,47110916,"2016-02-01","LPKR"
837.2138671875,849.117370605469,829.278198242188,833.246032714844,60667668,"2016-02-02","LPKR"
817.374694824219,829.278198242188,801.503356933594,801.503356933594,67222245,"2016-02-03","LPKR"
801.503356933594,813.406860351562,793.567626953125,797.535522460938,94431393,"2016-02-04","LPKR"
797.535522460938,809.439025878906,793.567626953125,805.47119140625,101614650,"2016-02-05","LPKR"
801.503356933594,805.47119140625,789.599792480469,789.599792480469,45712800,"2016-02-09","LPKR"
789.599792480469,801.503356933594,781.664123535156,785.631958007812,89177399,"2016-02-10","LPKR"
785.631958007812,793.567626953125,777.6962890625,789.599792480469,73260546,"2016-02-11","LPKR"
781.664123535156,793.567626953125,773.728454589844,785.631958007812,53267921,"2016-02-12","LPKR"
785.631958007812,797.535522460938,781.664123535156,789.599792480469,60981189,"2016-02-15","LPKR"
793.567626953125,809.439025878906,789.599792480469,809.439025878906,76818654,"2016-02-16","LPKR"
809.439025878906,845.149536132812,805.47119140625,837.2138671875,284459551,"2016-02-17","LPKR"
845.149536132812,857.053039550781,829.278198242188,833.246032714844,68563278,"2016-02-18","LPKR"
821.342529296875,837.2138671875,809.439025878906,817.374694824219,42851166,"2016-02-19","LPKR"
813.406860351562,833.246032714844,809.439025878906,817.374694824219,37023182,"2016-02-22","LPKR"
817.374694824219,825.310363769531,797.535522460938,805.47119140625,32064688,"2016-02-23","LPKR"
801.503356933594,809.439025878906,793.567626953125,801.503356933594,25412830,"2016-02-24","LPKR"
805.47119140625,809.439025878906,789.599792480469,801.503356933594,36149532,"2016-02-25","LPKR"
801.503356933594,809.439025878906,789.599792480469,797.535522460938,58116405,"2016-02-26","LPKR"
793.567626953125,821.342529296875,793.567626953125,813.406860351562,109321491,"2016-02-29","LPKR"
813.406860351562,841.181701660156,813.406860351562,833.246032714844,119059665,"2016-03-01","LPKR"
837.2138671875,853.085205078125,837.2138671875,845.149536132812,103228501,"2016-03-02","LPKR"
845.149536132812,853.085205078125,829.278198242188,849.117370605469,63139417,"2016-03-03","LPKR"
845.149536132812,857.053039550781,833.246032714844,849.117370605469,38803748,"2016-03-04","LPKR"
845.149536132812,857.053039550781,829.278198242188,841.181701660156,46491310,"2016-03-07","LPKR"
833.246032714844,845.149536132812,825.310363769531,841.181701660156,42881157,"2016-03-08","LPKR"
833.246032714844,845.149536132812,825.310363769531,845.149536132812,40929591,"2016-03-10","LPKR"
845.149536132812,845.149536132812,845.149536132812,845.149536132812,0,"2016-03-11","LPKR"
845.149536132812,845.149536132812,845.149536132812,845.149536132812,0,"2016-03-14","LPKR"
857.053039550781,880.860107421875,857.053039550781,876.892272949219,121859552,"2016-03-15","LPKR"
876.892272949219,884.827941894531,864.98876953125,876.892272949219,47528776,"2016-03-16","LPKR"
876.892272949219,892.763610839844,872.924438476562,888.795776367188,77884978,"2016-03-17","LPKR"
888.795776367188,904.667114257812,884.827941894531,904.667114257812,92378008,"2016-03-18","LPKR"
904.667114257812,916.570617675781,896.7314453125,912.602783203125,53497895,"2016-03-21","LPKR"
912.602783203125,916.570617675781,892.763610839844,912.602783203125,35119500,"2016-03-22","LPKR"
912.602783203125,916.570617675781,896.7314453125,916.570617675781,36648923,"2016-03-23","LPKR"
916.570617675781,936.409851074219,908.634948730469,932.442016601562,73154947,"2016-03-24","LPKR"
928.474182128906,936.409851074219,908.634948730469,912.602783203125,39152679,"2016-03-28","LPKR"
896.7314453125,916.570617675781,853.085205078125,861.020935058594,79093193,"2016-03-29","LPKR"
861.020935058594,872.924438476562,837.2138671875,837.2138671875,66989121,"2016-03-30","LPKR"
837.2138671875,849.117370605469,817.374694824219,829.278198242188,87304339,"2016-03-31","LPKR"
829.278198242188,837.2138671875,809.439025878906,821.342529296875,66279288,"2016-04-01","LPKR"
821.342529296875,841.181701660156,809.439025878906,829.278198242188,102902379,"2016-04-04","LPKR"
829.278198242188,833.246032714844,817.374694824219,817.374694824219,58921756,"2016-04-05","LPKR"
817.374694824219,825.310363769531,813.406860351562,817.374694824219,47211853,"2016-04-06","LPKR"
817.374694824219,849.117370605469,817.374694824219,849.117370605469,145281752,"2016-04-07","LPKR"
849.117370605469,849.117370605469,833.246032714844,841.181701660156,37704535,"2016-04-08","LPKR"
841.181701660156,841.181701660156,841.181701660156,841.181701660156,0,"2016-04-11","LPKR"
817.374694824219,833.246032714844,813.406860351562,813.406860351562,43457416,"2016-04-12","LPKR"
813.406860351562,813.406860351562,813.406860351562,813.406860351562,0,"2016-04-13","LPKR"
813.406860351562,813.406860351562,813.406860351562,813.406860351562,0,"2016-04-14","LPKR"
813.406860351562,813.406860351562,813.406860351562,813.406860351562,0,"2016-04-15","LPKR"
813.406860351562,813.406860351562,813.406860351562,813.406860351562,0,"2016-04-18","LPKR"
813.406860351562,813.406860351562,813.406860351562,813.406860351562,0,"2016-04-19","LPKR"
845.149536132812,868.956604003906,841.181701660156,861.020935058594,100721594,"2016-04-20","LPKR"
861.020935058594,868.956604003906,845.149536132812,857.053039550781,48617782,"2016-04-21","LPKR"
857.053039550781,861.020935058594,833.246032714844,837.2138671875,29151515,"2016-04-22","LPKR"
829.278198242188,837.2138671875,821.342529296875,825.310363769531,29514811,"2016-04-25","LPKR"
825.310363769531,833.246032714844,797.535522460938,809.439025878906,85248811,"2016-04-26","LPKR"
809.439025878906,817.374694824219,793.567626953125,809.439025878906,43936896,"2016-04-27","LPKR"
809.439025878906,817.374694824219,797.535522460938,805.47119140625,43842134,"2016-04-28","LPKR"
797.535522460938,805.47119140625,793.567626953125,805.47119140625,34422269,"2016-04-29","LPKR"
801.503356933594,809.439025878906,793.567626953125,797.535522460938,26236074,"2016-05-02","LPKR"
797.535522460938,805.47119140625,793.567626953125,797.535522460938,35092155,"2016-05-03","LPKR"
793.567626953125,805.47119140625,785.631958007812,805.47119140625,82106672,"2016-05-04","LPKR"
793.567626953125,809.439025878906,769.760620117188,773.728454589844,65021677,"2016-05-09","LPKR"
773.728454589844,777.6962890625,730.082275390625,757.857116699219,101576090,"2016-05-10","LPKR"
745.95361328125,765.792785644531,741.985778808594,745.95361328125,65537323,"2016-05-11","LPKR"
745.95361328125,745.95361328125,722.146545410156,734.050109863281,65814300,"2016-05-12","LPKR"
734.050109863281,745.95361328125,714.210876464844,741.985778808594,96318567,"2016-05-13","LPKR"
738.017944335938,753.889282226562,718.1787109375,741.985778808594,175676010,"2016-05-16","LPKR"
745.95361328125,757.857116699219,734.050109863281,741.985778808594,109100842,"2016-05-17","LPKR"
738.017944335938,749.921447753906,734.050109863281,745.95361328125,70873478,"2016-05-18","LPKR"
741.985778808594,749.921447753906,734.050109863281,745.95361328125,116661004,"2016-05-19","LPKR"
745.95361328125,749.921447753906,734.050109863281,741.985778808594,110732965,"2016-05-20","LPKR"
738.017944335938,749.921447753906,738.017944335938,738.017944335938,77403104,"2016-05-23","LPKR"
738.017944335938,749.921447753906,730.082275390625,730.082275390625,99700887,"2016-05-24","LPKR"
738.017944335938,753.889282226562,734.050109863281,749.921447753906,162925742,"2016-05-25","LPKR"
749.921447753906,753.889282226562,741.985778808594,749.921447753906,85909625,"2016-05-26","LPKR"
745.95361328125,781.664123535156,745.95361328125,781.664123535156,205962526,"2016-05-27","LPKR"
781.664123535156,793.567626953125,777.6962890625,785.631958007812,72813829,"2016-05-30","LPKR"
785.631958007812,793.567626953125,757.857116699219,757.857116699219,200481330,"2016-05-31","LPKR"
757.857116699219,777.6962890625,749.921447753906,765.792785644531,92619702,"2016-06-01","LPKR"
765.792785644531,781.664123535156,757.857116699219,777.6962890625,75176450,"2016-06-02","LPKR"
777.6962890625,785.631958007812,769.760620117188,769.760620117188,49430945,"2016-06-03","LPKR"
773.728454589844,789.599792480469,765.792785644531,785.631958007812,78445863,"2016-06-06","LPKR"
785.631958007812,809.439025878906,785.631958007812,809.439025878906,136665221,"2016-06-07","LPKR"
813.406860351562,837.2138671875,809.439025878906,829.278198242188,81388019,"2016-06-08","LPKR"
829.278198242188,841.181701660156,801.503356933594,801.503356933594,64757553,"2016-06-09","LPKR"
809.439025878906,809.439025878906,785.631958007812,785.631958007812,45920722,"2016-06-10","LPKR"
785.631958007812,785.631958007812,761.824951171875,765.792785644531,33425757,"2016-06-13","LPKR"
765.792785644531,777.6962890625,757.857116699219,765.792785644531,30143617,"2016-06-14","LPKR"
765.792785644531,793.567626953125,761.824951171875,781.664123535156,79392096,"2016-06-15","LPKR"
781.664123535156,793.567626953125,757.857116699219,769.760620117188,54016188,"2016-06-16","LPKR"
777.6962890625,785.631958007812,749.921447753906,749.921447753906,113984609,"2016-06-17","LPKR"
761.824951171875,785.631958007812,761.824951171875,777.6962890625,94820018,"2016-06-20","LPKR"
781.664123535156,813.406860351562,781.664123535156,813.406860351562,105235639,"2016-06-21","LPKR"
809.439025878906,821.342529296875,793.567626953125,809.439025878906,67744822,"2016-06-22","LPKR"
809.439025878906,841.181701660156,809.439025878906,833.246032714844,145147170,"2016-06-23","LPKR"
837.2138671875,849.117370605469,813.406860351562,849.117370605469,133333936,"2016-06-24","LPKR"
841.181701660156,872.924438476562,841.181701660156,864.98876953125,89807087,"2016-06-27","LPKR"
861.020935058594,880.860107421875,837.2138671875,841.181701660156,56125649,"2016-06-28","LPKR"
845.149536132812,892.763610839844,841.181701660156,892.763610839844,158311391,"2016-06-29","LPKR"
892.763610839844,928.474182128906,888.795776367188,908.634948730469,128648514,"2016-06-30","LPKR"
908.634948730469,924.50634765625,896.7314453125,912.602783203125,38247778,"2016-07-01","LPKR"
912.602783203125,928.474182128906,880.860107421875,928.474182128906,109493121,"2016-07-11","LPKR"
928.474182128906,952.281188964844,916.570617675781,928.474182128906,72548949,"2016-07-12","LPKR"
952.281188964844,952.281188964844,928.474182128906,952.281188964844,60328945,"2016-07-13","LPKR"
936.409851074219,964.184692382812,916.570617675781,928.474182128906,37763005,"2016-07-14","LPKR"
912.602783203125,940.377685546875,904.667114257812,928.474182128906,37840251,"2016-07-15","LPKR"
916.570617675781,940.377685546875,896.7314453125,912.602783203125,41351231,"2016-07-18","LPKR"
912.602783203125,940.377685546875,908.634948730469,940.377685546875,89887987,"2016-07-19","LPKR"
936.409851074219,956.2490234375,920.538513183594,932.442016601562,43254282,"2016-07-20","LPKR"
920.538513183594,940.377685546875,912.602783203125,916.570617675781,46467115,"2016-07-21","LPKR"
912.602783203125,924.50634765625,900.699279785156,916.570617675781,30237245,"2016-07-22","LPKR"
904.667114257812,928.474182128906,904.667114257812,920.538513183594,34517157,"2016-07-25","LPKR"
908.634948730469,928.474182128906,888.795776367188,912.602783203125,43825248,"2016-07-26","LPKR"
908.634948730469,920.538513183594,900.699279785156,912.602783203125,27914066,"2016-07-27","LPKR"
900.699279785156,916.570617675781,892.763610839844,908.634948730469,49013086,"2016-07-28","LPKR"
892.763610839844,908.634948730469,888.795776367188,900.699279785156,40143773,"2016-07-29","LPKR"
900.699279785156,928.474182128906,896.7314453125,928.474182128906,116092054,"2016-08-01","LPKR"
928.474182128906,936.409851074219,904.667114257812,904.667114257812,42943282,"2016-08-02","LPKR"
904.667114257812,916.570617675781,896.7314453125,916.570617675781,44195979,"2016-08-03","LPKR"
944.345520019531,944.345520019531,916.570617675781,944.345520019531,95597897,"2016-08-04","LPKR"
944.345520019531,960.216857910156,924.50634765625,936.409851074219,59156518,"2016-08-05","LPKR"
936.409851074219,940.377685546875,916.570617675781,924.50634765625,45824826,"2016-08-08","LPKR"
924.50634765625,928.474182128906,908.634948730469,920.538513183594,44919925,"2016-08-09","LPKR"
916.570617675781,936.409851074219,908.634948730469,928.474182128906,66157812,"2016-08-10","LPKR"
924.50634765625,948.313354492188,920.538513183594,924.50634765625,113680288,"2016-08-11","LPKR"
928.474182128906,936.409851074219,920.538513183594,928.474182128906,62372501,"2016-08-12","LPKR"
924.50634765625,936.409851074219,892.763610839844,912.602783203125,52688639,"2016-08-15","LPKR"
912.602783203125,924.50634765625,900.699279785156,912.602783203125,50941844,"2016-08-16","LPKR"
908.634948730469,936.409851074219,900.699279785156,928.474182128906,55381919,"2016-08-18","LPKR"
920.538513183594,936.409851074219,912.602783203125,916.570617675781,32929265,"2016-08-19","LPKR"
916.570617675781,928.474182128906,908.634948730469,920.538513183594,42453721,"2016-08-22","LPKR"
912.602783203125,928.474182128906,904.667114257812,916.570617675781,29632760,"2016-08-23","LPKR"
912.602783203125,928.474182128906,900.699279785156,908.634948730469,36074680,"2016-08-24","LPKR"
908.634948730469,920.538513183594,904.667114257812,920.538513183594,68952154,"2016-08-25","LPKR"
912.602783203125,924.50634765625,900.699279785156,912.602783203125,29351750,"2016-08-26","LPKR"
908.634948730469,916.570617675781,880.860107421875,884.827941894531,36138443,"2016-08-29","LPKR"
884.827941894531,904.667114257812,880.860107421875,904.667114257812,60854672,"2016-08-30","LPKR"
904.667114257812,920.538513183594,868.956604003906,872.924438476562,60728533,"2016-08-31","LPKR"
872.924438476562,880.860107421875,829.278198242188,845.149536132812,50231381,"2016-09-01","LPKR"
841.181701660156,849.117370605469,833.246032714844,833.246032714844,55842119,"2016-09-02","LPKR"
833.246032714844,841.181701660156,825.310363769531,829.278198242188,43089079,"2016-09-05","LPKR"
829.278198242188,837.2138671875,813.406860351562,829.278198242188,129185078,"2016-09-06","LPKR"
829.278198242188,837.2138671875,817.374694824219,829.278198242188,101198932,"2016-09-07","LPKR"
829.278198242188,837.2138671875,813.406860351562,825.310363769531,90958722,"2016-09-08","LPKR"
821.342529296875,829.278198242188,813.406860351562,825.310363769531,80745604,"2016-09-09","LPKR"
821.342529296875,849.117370605469,817.374694824219,821.342529296875,88740511,"2016-09-13","LPKR"
817.374694824219,829.278198242188,805.47119140625,825.310363769531,95720760,"2016-09-14","LPKR"
813.406860351562,833.246032714844,813.406860351562,821.342529296875,66659092,"2016-09-15","LPKR"
821.342529296875,825.310363769531,809.439025878906,825.310363769531,77603969,"2016-09-16","LPKR"
825.310363769531,845.149536132812,817.374694824219,845.149536132812,70707518,"2016-09-19","LPKR"
845.149536132812,857.053039550781,829.278198242188,845.149536132812,48636306,"2016-09-20","LPKR"
845.149536132812,868.956604003906,833.246032714844,868.956604003906,90909324,"2016-09-21","LPKR"
868.956604003906,888.795776367188,864.98876953125,872.924438476562,58047350,"2016-09-22","LPKR"
884.827941894531,884.827941894531,861.020935058594,884.827941894531,37426928,"2016-09-23","LPKR"
876.892272949219,904.667114257812,868.956604003906,888.795776367188,54456604,"2016-09-26","LPKR"
880.860107421875,884.827941894531,857.053039550781,872.924438476562,161145806,"2016-09-27","LPKR"
833.246032714844,841.181701660156,789.599792480469,789.599792480469,159560308,"2016-09-28","LPKR"
793.567626953125,805.47119140625,789.599792480469,797.535522460938,116051352,"2016-09-29","LPKR"
797.535522460938,801.503356933594,785.631958007812,785.631958007812,116401417,"2016-09-30","LPKR"
789.599792480469,793.567626953125,781.664123535156,789.599792480469,66697904,"2016-10-03","LPKR"
793.567626953125,797.535522460938,785.631958007812,789.599792480469,105953788,"2016-10-04","LPKR"
785.631958007812,797.535522460938,773.728454589844,781.664123535156,88964563,"2016-10-05","LPKR"
777.6962890625,785.631958007812,745.95361328125,757.857116699219,135233081,"2016-10-06","LPKR"
749.921447753906,777.6962890625,749.921447753906,769.760620117188,94330961,"2016-10-07","LPKR"
769.760620117188,777.6962890625,753.889282226562,761.824951171875,89076714,"2016-10-10","LPKR"
761.824951171875,761.824951171875,738.017944335938,745.95361328125,93827538,"2016-10-11","LPKR"
738.017944335938,769.760620117188,718.1787109375,765.792785644531,422469082,"2016-10-12","LPKR"
761.824951171875,769.760620117188,738.017944335938,749.921447753906,271998358,"2016-10-13","LPKR"
745.95361328125,757.857116699219,734.050109863281,738.017944335938,194737648,"2016-10-14","LPKR"
738.017944335938,741.985778808594,730.082275390625,734.050109863281,75348962,"2016-10-17","LPKR"
738.017944335938,745.95361328125,730.082275390625,738.017944335938,124797802,"2016-10-18","LPKR"
738.017944335938,741.985778808594,726.114379882812,730.082275390625,107681429,"2016-10-19","LPKR"
730.082275390625,734.050109863281,722.146545410156,726.114379882812,72262647,"2016-10-20","LPKR"
730.082275390625,738.017944335938,714.210876464844,714.210876464844,136120466,"2016-10-21","LPKR"
722.146545410156,726.114379882812,714.210876464844,718.1787109375,129767637,"2016-10-24","LPKR"
718.1787109375,726.114379882812,714.210876464844,718.1787109375,88017195,"2016-10-25","LPKR"
718.1787109375,722.146545410156,702.307373046875,706.275207519531,199137273,"2016-10-26","LPKR"
706.275207519531,706.275207519531,686.43603515625,694.371704101562,78199507,"2016-10-27","LPKR"
694.371704101562,706.275207519531,690.403869628906,706.275207519531,80691922,"2016-10-28","LPKR"
702.307373046875,722.146545410156,702.307373046875,718.1787109375,129796242,"2016-10-31","LPKR"
722.146545410156,726.114379882812,706.275207519531,714.210876464844,97561183,"2016-11-01","LPKR"
714.210876464844,714.210876464844,690.403869628906,698.339538574219,68773720,"2016-11-02","LPKR"
694.371704101562,698.339538574219,678.500366210938,694.371704101562,74344511,"2016-11-03","LPKR"
686.43603515625,706.275207519531,682.468200683594,698.339538574219,91491379,"2016-11-04","LPKR"
698.339538574219,718.1787109375,694.371704101562,706.275207519531,199105266,"2016-11-07","LPKR"
710.243041992188,714.210876464844,702.307373046875,706.275207519531,56474201,"2016-11-08","LPKR"
710.243041992188,710.243041992188,686.43603515625,702.307373046875,141172713,"2016-11-09","LPKR"
706.275207519531,710.243041992188,698.339538574219,702.307373046875,73131634,"2016-11-10","LPKR"
694.371704101562,706.275207519531,662.628967285156,682.468200683594,171305242,"2016-11-11","LPKR"
678.500366210938,682.468200683594,646.757629394531,654.693298339844,142482621,"2016-11-14","LPKR"
654.693298339844,658.6611328125,618.982788085938,626.91845703125,180749805,"2016-11-15","LPKR"
626.91845703125,634.854125976562,615.014953613281,622.950622558594,111323463,"2016-11-16","LPKR"
626.91845703125,646.757629394531,622.950622558594,638.821960449219,103200400,"2016-11-17","LPKR"
642.789794921875,642.789794921875,630.886291503906,634.854125976562,38754099,"2016-11-18","LPKR"
634.854125976562,638.821960449219,626.91845703125,630.886291503906,52202858,"2016-11-21","LPKR"
630.886291503906,634.854125976562,622.950622558594,630.886291503906,55194285,"2016-11-22","LPKR"
630.886291503906,642.789794921875,626.91845703125,638.821960449219,108894558,"2016-11-23","LPKR"
634.854125976562,638.821960449219,618.982788085938,622.950622558594,61198814,"2016-11-24","LPKR"
622.950622558594,634.854125976562,618.982788085938,622.950622558594,59348940,"2016-11-25","LPKR"
618.982788085938,626.91845703125,615.014953613281,618.982788085938,48381760,"2016-11-28","LPKR"
615.014953613281,626.91845703125,607.079284667969,607.079284667969,94508891,"2016-11-29","LPKR"
607.079284667969,615.014953613281,599.1435546875,607.079284667969,96493977,"2016-11-30","LPKR"
611.047119140625,615.014953613281,603.111450195312,607.079284667969,52250113,"2016-12-01","LPKR"
607.079284667969,615.014953613281,603.111450195312,607.079284667969,44634757,"2016-12-02","LPKR"
607.079284667969,611.047119140625,595.175720214844,603.111450195312,77591115,"2016-12-05","LPKR"
603.111450195312,618.982788085938,603.111450195312,607.079284667969,112786728,"2016-12-06","LPKR"
611.047119140625,615.014953613281,599.1435546875,607.079284667969,76913542,"2016-12-07","LPKR"
607.079284667969,615.014953613281,599.1435546875,607.079284667969,112225969,"2016-12-08","LPKR"
607.079284667969,611.047119140625,595.175720214844,599.1435546875,118756603,"2016-12-09","LPKR"
599.1435546875,603.111450195312,583.272216796875,591.207885742188,106674332,"2016-12-13","LPKR"
591.207885742188,595.175720214844,583.272216796875,591.207885742188,120689016,"2016-12-14","LPKR"
583.272216796875,591.207885742188,579.304382324219,587.240051269531,75231140,"2016-12-15","LPKR"
583.272216796875,591.207885742188,555.497375488281,571.368713378906,272839118,"2016-12-16","LPKR"
567.40087890625,575.336547851562,555.497375488281,575.336547851562,200649432,"2016-12-19","LPKR"
575.336547851562,583.272216796875,567.40087890625,571.368713378906,121764538,"2016-12-20","LPKR"
571.368713378906,579.304382324219,563.433044433594,567.40087890625,143641816,"2016-12-21","LPKR"
575.336547851562,579.304382324219,559.465209960938,559.465209960938,58529351,"2016-12-22","LPKR"
555.497375488281,563.433044433594,547.561706542969,563.433044433594,82926388,"2016-12-23","LPKR"
559.465209960938,567.40087890625,555.497375488281,563.433044433594,12725443,"2016-12-27","LPKR"
563.433044433594,583.272216796875,559.465209960938,575.336547851562,64713448,"2016-12-28","LPKR"
575.336547851562,583.272216796875,571.368713378906,575.336547851562,34408912,"2016-12-29","LPKR"
575.336547851562,579.304382324219,567.40087890625,571.368713378906,60353392,"2016-12-30","LPKR"
571.368713378906,571.368713378906,571.368713378906,571.368713378906,0,"2017-01-02","LPKR"
571.368713378906,575.336547851562,567.40087890625,571.368713378906,16445226,"2017-01-03","LPKR"
571.368713378906,638.821960449219,571.368713378906,626.91845703125,169421723,"2017-01-04","LPKR"
630.886291503906,634.854125976562,607.079284667969,626.91845703125,68106228,"2017-01-05","LPKR"
615.014953613281,626.91845703125,615.014953613281,618.982788085938,29497925,"2017-01-06","LPKR"
618.982788085938,622.950622558594,607.079284667969,611.047119140625,26292024,"2017-01-09","LPKR"
607.079284667969,622.950622558594,603.111450195312,618.982788085938,27082126,"2017-01-10","LPKR"
618.982788085938,618.982788085938,611.047119140625,615.014953613281,14191858,"2017-01-11","LPKR"
611.047119140625,618.982788085938,607.079284667969,611.047119140625,30556940,"2017-01-12","LPKR"
611.047119140625,615.014953613281,591.207885742188,595.175720214844,31467386,"2017-01-13","LPKR"
587.240051269531,595.175720214844,571.368713378906,571.368713378906,51698301,"2017-01-16","LPKR"
571.368713378906,579.304382324219,567.40087890625,571.368713378906,33362750,"2017-01-17","LPKR"
567.40087890625,583.272216796875,567.40087890625,583.272216796875,94223093,"2017-01-18","LPKR"
579.304382324219,615.014953613281,579.304382324219,599.1435546875,167541102,"2017-01-19","LPKR"
595.175720214844,603.111450195312,579.304382324219,579.304382324219,37040950,"2017-01-20","LPKR"
575.336547851562,583.272216796875,571.368713378906,579.304382324219,43575616,"2017-01-23","LPKR"
579.304382324219,583.272216796875,571.368713378906,575.336547851562,109911989,"2017-01-24","LPKR"
583.272216796875,583.272216796875,567.40087890625,575.336547851562,110993308,"2017-01-25","LPKR"
575.336547851562,583.272216796875,571.368713378906,575.336547851562,88526541,"2017-01-26","LPKR"
575.336547851562,579.304382324219,567.40087890625,571.368713378906,43357739,"2017-01-27","LPKR"
571.368713378906,591.207885742188,571.368713378906,579.304382324219,153547336,"2017-01-30","LPKR"
583.272216796875,591.207885742188,575.336547851562,583.272216796875,148445817,"2017-01-31","LPKR"
583.272216796875,591.207885742188,575.336547851562,579.304382324219,140681388,"2017-02-01","LPKR"
579.304382324219,583.272216796875,571.368713378906,579.304382324219,143254578,"2017-02-02","LPKR"
579.304382324219,583.272216796875,571.368713378906,579.304382324219,128935068,"2017-02-03","LPKR"
579.304382324219,603.111450195312,575.336547851562,599.1435546875,200399548,"2017-02-06","LPKR"
599.1435546875,615.014953613281,595.175720214844,603.111450195312,155836618,"2017-02-07","LPKR"
603.111450195312,618.982788085938,599.1435546875,611.047119140625,152241587,"2017-02-08","LPKR"
611.047119140625,618.982788085938,603.111450195312,607.079284667969,122702959,"2017-02-09","LPKR"
607.079284667969,611.047119140625,595.175720214844,595.175720214844,144079082,"2017-02-10","LPKR"
595.175720214844,607.079284667969,591.207885742188,595.175720214844,124063901,"2017-02-13","LPKR"
595.175720214844,603.111450195312,591.207885742188,599.1435546875,152962382,"2017-02-14","LPKR"
599.1435546875,599.1435546875,599.1435546875,599.1435546875,0,"2017-02-15","LPKR"
599.1435546875,615.014953613281,595.175720214844,607.079284667969,197799013,"2017-02-16","LPKR"
607.079284667969,615.014953613281,603.111450195312,607.079284667969,113698308,"2017-02-17","LPKR"
607.079284667969,618.982788085938,595.175720214844,615.014953613281,158927343,"2017-02-20","LPKR"
615.014953613281,622.950622558594,607.079284667969,611.047119140625,128541024,"2017-02-21","LPKR"
603.111450195312,615.014953613281,599.1435546875,611.047119140625,102096146,"2017-02-22","LPKR"
611.047119140625,615.014953613281,603.111450195312,607.079284667969,71801439,"2017-02-23","LPKR"
603.111450195312,611.047119140625,595.175720214844,595.175720214844,72424196,"2017-02-24","LPKR"
591.207885742188,595.175720214844,587.240051269531,591.207885742188,84618367,"2017-02-27","LPKR"
587.240051269531,591.207885742188,575.336547851562,583.272216796875,90908946,"2017-02-28","LPKR"
583.272216796875,591.207885742188,563.433044433594,563.433044433594,116816630,"2017-03-01","LPKR"
563.433044433594,579.304382324219,563.433044433594,575.336547851562,129246950,"2017-03-02","LPKR"
571.368713378906,579.304382324219,559.465209960938,563.433044433594,101179526,"2017-03-03","LPKR"
563.433044433594,579.304382324219,559.465209960938,579.304382324219,305771659,"2017-03-06","LPKR"
579.304382324219,587.240051269531,571.368713378906,575.336547851562,111290321,"2017-03-07","LPKR"
575.336547851562,579.304382324219,571.368713378906,575.336547851562,78918538,"2017-03-08","LPKR"
579.304382324219,579.304382324219,571.368713378906,579.304382324219,41773375,"2017-03-09","LPKR"
571.368713378906,579.304382324219,567.40087890625,575.336547851562,39948200,"2017-03-10","LPKR"
575.336547851562,579.304382324219,571.368713378906,575.336547851562,65104971,"2017-03-13","LPKR"
575.336547851562,579.304382324219,571.368713378906,575.336547851562,84673561,"2017-03-14","LPKR"
575.336547851562,583.272216796875,571.368713378906,583.272216796875,134386777,"2017-03-15","LPKR"
583.272216796875,587.240051269531,579.304382324219,583.272216796875,84981285,"2017-03-16","LPKR"
583.272216796875,595.175720214844,579.304382324219,595.175720214844,171280921,"2017-03-17","LPKR"
595.175720214844,599.1435546875,587.240051269531,591.207885742188,67998864,"2017-03-20","LPKR"
587.240051269531,599.1435546875,583.272216796875,591.207885742188,76651687,"2017-03-21","LPKR"
591.207885742188,595.175720214844,583.272216796875,595.175720214844,79417677,"2017-03-22","LPKR"
595.175720214844,599.1435546875,587.240051269531,591.207885742188,68423529,"2017-03-23","LPKR"
587.240051269531,595.175720214844,575.336547851562,583.272216796875,73302004,"2017-03-24","LPKR"
579.304382324219,587.240051269531,575.336547851562,579.304382324219,61986901,"2017-03-27","LPKR"
575.336547851562,583.272216796875,571.368713378906,579.304382324219,78127553,"2017-03-29","LPKR"
579.304382324219,583.272216796875,571.368713378906,579.304382324219,70412647,"2017-03-30","LPKR"
575.336547851562,583.272216796875,575.336547851562,575.336547851562,81143427,"2017-03-31","LPKR"
575.336547851562,579.304382324219,571.368713378906,579.304382324219,71638630,"2017-04-03","LPKR"
575.336547851562,587.240051269531,571.368713378906,583.272216796875,114779249,"2017-04-04","LPKR"
583.272216796875,583.272216796875,583.272216796875,583.272216796875,0,"2017-04-05","LPKR"
579.304382324219,583.272216796875,575.336547851562,579.304382324219,112441326,"2017-04-06","LPKR"
579.304382324219,583.272216796875,571.368713378906,575.336547851562,76853434,"2017-04-07","LPKR"
575.336547851562,579.304382324219,571.368713378906,579.304382324219,87948140,"2017-04-10","LPKR"
579.304382324219,587.240051269531,575.336547851562,579.304382324219,119002077,"2017-04-11","LPKR"
583.272216796875,615.014953613281,579.304382324219,615.014953613281,327460421,"2017-04-12","LPKR"
615.014953613281,618.982788085938,591.207885742188,599.1435546875,69479520,"2017-04-13","LPKR"
595.175720214844,603.111450195312,583.272216796875,587.240051269531,57089398,"2017-04-17","LPKR"
587.240051269531,611.047119140625,583.272216796875,611.047119140625,273117355,"2017-04-18","LPKR"
611.047119140625,611.047119140625,611.047119140625,611.047119140625,0,"2017-04-19","LPKR"
603.111450195312,615.014953613281,595.175720214844,603.111450195312,81135110,"2017-04-20","LPKR"
603.111450195312,615.014953613281,599.1435546875,615.014953613281,209578475,"2017-04-21","LPKR"
615.014953613281,646.757629394531,607.079284667969,638.821960449219,282556122,"2017-04-25","LPKR"
638.821960449219,642.789794921875,626.91845703125,638.821960449219,113217441,"2017-04-26","LPKR"
638.821960449219,642.789794921875,626.91845703125,634.854125976562,119725141,"2017-04-27","LPKR"
634.854125976562,638.821960449219,615.014953613281,626.91845703125,66365481,"2017-04-28","LPKR"
626.91845703125,634.854125976562,618.982788085938,626.91845703125,130450250,"2017-05-02","LPKR"
626.91845703125,630.886291503906,615.014953613281,622.950622558594,91417536,"2017-05-03","LPKR"
618.982788085938,630.886291503906,618.982788085938,622.950622558594,91632262,"2017-05-04","LPKR"
622.950622558594,654.693298339844,618.982788085938,654.693298339844,368701517,"2017-05-05","LPKR"
654.693298339844,674.532531738281,646.757629394531,662.628967285156,212800002,"2017-05-08","LPKR"
662.628967285156,670.564697265625,642.789794921875,650.725463867188,97774523,"2017-05-09","LPKR"
650.725463867188,658.6611328125,630.886291503906,630.886291503906,123493062,"2017-05-10","LPKR"
630.886291503906,638.821960449219,599.1435546875,607.079284667969,125253844,"2017-05-12","LPKR"
607.079284667969,615.014953613281,595.175720214844,607.079284667969,100169152,"2017-05-15","LPKR"
603.111450195312,615.014953613281,579.304382324219,587.240051269531,104715079,"2017-05-16","LPKR"
587.240051269531,595.175720214844,571.368713378906,575.336547851562,129633433,"2017-05-17","LPKR"
571.368713378906,579.304382324219,563.433044433594,567.40087890625,116156573,"2017-05-18","LPKR"
567.40087890625,587.240051269531,563.433044433594,587.240051269531,200651826,"2017-05-19","LPKR"
587.240051269531,599.1435546875,583.272216796875,591.207885742188,52179293,"2017-05-22","LPKR"
595.175720214844,595.175720214844,583.272216796875,591.207885742188,23697790,"2017-05-23","LPKR"
583.272216796875,587.240051269531,575.336547851562,579.304382324219,8635810,"2017-05-24","LPKR"
579.304382324219,583.272216796875,575.336547851562,575.336547851562,17324798,"2017-05-26","LPKR"
575.336547851562,579.304382324219,563.433044433594,563.433044433594,19401370,"2017-05-29","LPKR"
563.433044433594,571.368713378906,563.433044433594,567.40087890625,34395806,"2017-05-30","LPKR"
567.40087890625,567.40087890625,539.6259765625,539.6259765625,365674554,"2017-05-31","LPKR"
539.6259765625,539.6259765625,539.6259765625,539.6259765625,0,"2017-06-01","LPKR"
539.6259765625,551.529541015625,527.722473144531,543.593872070312,138880911,"2017-06-02","LPKR"
547.561706542969,551.529541015625,539.6259765625,543.593872070312,42881913,"2017-06-05","LPKR"
539.6259765625,543.593872070312,515.818969726562,515.818969726562,72201153,"2017-06-06","LPKR"
515.818969726562,519.786804199219,499.947631835938,499.947631835938,42570283,"2017-06-07","LPKR"
503.915466308594,515.818969726562,495.979797363281,499.947631835938,59955568,"2017-06-08","LPKR"
499.947631835938,515.818969726562,484.076263427734,503.915466308594,143870278,"2017-06-09","LPKR"
507.88330078125,511.851135253906,499.947631835938,507.88330078125,37157890,"2017-06-12","LPKR"
507.88330078125,507.88330078125,499.947631835938,503.915466308594,12468124,"2017-06-13","LPKR"
507.88330078125,527.722473144531,503.915466308594,519.786804199219,63567862,"2017-06-14","LPKR"
519.786804199219,519.786804199219,503.915466308594,511.851135253906,52975571,"2017-06-15","LPKR"
511.851135253906,515.818969726562,503.915466308594,503.915466308594,30649308,"2017-06-16","LPKR"
507.88330078125,511.851135253906,503.915466308594,503.915466308594,7594059,"2017-06-19","LPKR"
503.915466308594,511.851135253906,503.915466308594,507.88330078125,8257518,"2017-06-20","LPKR"
503.915466308594,527.722473144531,503.915466308594,523.754638671875,36250973,"2017-06-21","LPKR"
523.754638671875,535.658142089844,519.786804199219,523.754638671875,37958326,"2017-06-22","LPKR"
523.754638671875,523.754638671875,523.754638671875,523.754638671875,0,"2017-06-23","LPKR"
523.754638671875,523.754638671875,523.754638671875,523.754638671875,0,"2017-06-26","LPKR"
523.754638671875,523.754638671875,523.754638671875,523.754638671875,0,"2017-06-27","LPKR"
523.754638671875,523.754638671875,523.754638671875,523.754638671875,0,"2017-06-28","LPKR"
523.754638671875,523.754638671875,523.754638671875,523.754638671875,0,"2017-06-29","LPKR"
523.754638671875,523.754638671875,523.754638671875,523.754638671875,0,"2017-06-30","LPKR"
523.754638671875,551.529541015625,519.786804199219,551.529541015625,47546040,"2017-07-03","LPKR"
551.529541015625,555.497375488281,539.6259765625,551.529541015625,38594818,"2017-07-04","LPKR"
551.529541015625,559.465209960938,543.593872070312,551.529541015625,38620651,"2017-07-05","LPKR"
551.529541015625,555.497375488281,543.593872070312,547.561706542969,33656739,"2017-07-06","LPKR"
551.529541015625,551.529541015625,543.593872070312,551.529541015625,19759751,"2017-07-07","LPKR"
551.529541015625,571.368713378906,551.529541015625,563.433044433594,108852722,"2017-07-10","LPKR"
563.433044433594,571.368713378906,551.529541015625,567.40087890625,138103032,"2017-07-11","LPKR"
567.40087890625,579.304382324219,555.497375488281,567.40087890625,161239055,"2017-07-12","LPKR"
567.40087890625,575.336547851562,563.433044433594,571.368713378906,141359087,"2017-07-13","LPKR"
571.368713378906,583.272216796875,563.433044433594,583.272216796875,124534309,"2017-07-14","LPKR"
583.272216796875,595.175720214844,579.304382324219,591.207885742188,127309749,"2017-07-17","LPKR"
591.207885742188,595.175720214844,575.336547851562,575.336547851562,84528646,"2017-07-18","LPKR"
575.336547851562,579.304382324219,567.40087890625,575.336547851562,80393271,"2017-07-19","LPKR"
575.336547851562,579.304382324219,567.40087890625,571.368713378906,61947963,"2017-07-20","LPKR"
571.368713378906,575.336547851562,559.465209960938,559.465209960938,97120137,"2017-07-21","LPKR"
555.497375488281,559.465209960938,547.561706542969,555.497375488281,88641843,"2017-07-24","LPKR"
555.497375488281,555.497375488281,531.690307617188,535.658142089844,62044363,"2017-07-25","LPKR"
535.658142089844,555.497375488281,531.690307617188,543.593872070312,85615762,"2017-07-26","LPKR"
543.593872070312,551.529541015625,535.658142089844,543.593872070312,67177384,"2017-07-27","LPKR"
543.593872070312,559.465209960938,539.6259765625,543.593872070312,110289902,"2017-07-28","LPKR"
547.561706542969,567.40087890625,547.561706542969,567.40087890625,132703618,"2017-07-31","LPKR"
567.40087890625,571.368713378906,555.497375488281,559.465209960938,72712010,"2017-08-01","LPKR"
587.240051269531,587.240051269531,555.497375488281,587.240051269531,249599637,"2017-08-02","LPKR"
579.304382324219,591.207885742188,567.40087890625,567.40087890625,44402641,"2017-08-03","LPKR"
567.40087890625,587.240051269531,563.433044433594,583.272216796875,162507000,"2017-08-04","LPKR"
583.272216796875,595.175720214844,583.272216796875,583.272216796875,84889926,"2017-08-07","LPKR"
583.272216796875,595.175720214844,579.304382324219,595.175720214844,110730319,"2017-08-08","LPKR"
595.175720214844,618.982788085938,591.207885742188,611.047119140625,138904098,"2017-08-09","LPKR"
611.047119140625,630.886291503906,603.111450195312,618.982788085938,75952818,"2017-08-10","LPKR"
618.982788085938,618.982788085938,599.1435546875,603.111450195312,26652043,"2017-08-11","LPKR"
603.111450195312,626.91845703125,599.1435546875,615.014953613281,86584803,"2017-08-14","LPKR"
615.014953613281,626.91845703125,607.079284667969,618.982788085938,71010202,"2017-08-15","LPKR"
618.982788085938,626.91845703125,615.014953613281,622.950622558594,48916686,"2017-08-16","LPKR"
622.950622558594,622.950622558594,622.950622558594,622.950622558594,0,"2017-08-17","LPKR"
622.950622558594,634.854125976562,618.982788085938,622.950622558594,70807069,"2017-08-18","LPKR"
615.014953613281,630.886291503906,615.014953613281,626.91845703125,43331150,"2017-08-21","LPKR"
626.91845703125,634.854125976562,615.014953613281,622.950622558594,50155143,"2017-08-22","LPKR"
618.982788085938,626.91845703125,611.047119140625,618.982788085938,29032559,"2017-08-23","LPKR"
618.982788085938,626.91845703125,611.047119140625,618.982788085938,71764013,"2017-08-24","LPKR"
618.982788085938,626.91845703125,611.047119140625,618.982788085938,42914803,"2017-08-25","LPKR"
618.982788085938,634.854125976562,615.014953613281,630.886291503906,109198502,"2017-08-28","LPKR"
630.886291503906,634.854125976562,622.950622558594,630.886291503906,62613312,"2017-08-29","LPKR"
630.886291503906,638.821960449219,618.982788085938,626.91845703125,64889111,"2017-08-30","LPKR"
626.91845703125,634.854125976562,622.950622558594,622.950622558594,99211326,"2017-08-31","LPKR"
622.950622558594,622.950622558594,622.950622558594,622.950622558594,0,"2017-09-01","LPKR"
618.982788085938,630.886291503906,603.111450195312,607.079284667969,41908839,"2017-09-04","LPKR"
607.079284667969,622.950622558594,575.336547851562,583.272216796875,98294454,"2017-09-05","LPKR"
583.272216796875,587.240051269531,563.433044433594,571.368713378906,47491854,"2017-09-06","LPKR"
571.368713378906,579.304382324219,547.561706542969,571.368713378906,66846852,"2017-09-07","LPKR"
571.368713378906,599.1435546875,571.368713378906,583.272216796875,75804500,"2017-09-08","LPKR"
583.272216796875,603.111450195312,579.304382324219,595.175720214844,60487344,"2017-09-11","LPKR"
595.175720214844,611.047119140625,587.240051269531,599.1435546875,69296044,"2017-09-12","LPKR"
599.1435546875,603.111450195312,575.336547851562,575.336547851562,56136360,"2017-09-13","LPKR"
575.336547851562,595.175720214844,571.368713378906,591.207885742188,52442535,"2017-09-14","LPKR"
587.240051269531,603.111450195312,587.240051269531,591.207885742188,78922067,"2017-09-15","LPKR"
591.207885742188,599.1435546875,575.336547851562,591.207885742188,37054937,"2017-09-18","LPKR"
579.304382324219,603.111450195312,579.304382324219,595.175720214844,66635402,"2017-09-19","LPKR"
595.175720214844,603.111450195312,587.240051269531,591.207885742188,41609936,"2017-09-20","LPKR"
591.207885742188,591.207885742188,591.207885742188,591.207885742188,0,"2017-09-21","LPKR"
591.207885742188,599.1435546875,583.272216796875,591.207885742188,51844980,"2017-09-22","LPKR"
591.207885742188,599.1435546875,587.240051269531,595.175720214844,59603865,"2017-09-25","LPKR"
591.207885742188,595.175720214844,583.272216796875,587.240051269531,57385403,"2017-09-26","LPKR"
587.240051269531,591.207885742188,579.304382324219,583.272216796875,47784835,"2017-09-27","LPKR"
579.304382324219,587.240051269531,563.433044433594,575.336547851562,90693212,"2017-09-28","LPKR"
575.336547851562,583.272216796875,563.433044433594,575.336547851562,79054633,"2017-09-29","LPKR"
575.336547851562,591.207885742188,571.368713378906,587.240051269531,88136152,"2017-10-02","LPKR"
587.240051269531,591.207885742188,567.40087890625,575.336547851562,90835859,"2017-10-03","LPKR"
575.336547851562,587.240051269531,575.336547851562,579.304382324219,108455906,"2017-10-04","LPKR"
579.304382324219,583.272216796875,571.368713378906,579.304382324219,70494682,"2017-10-05","LPKR"
579.304382324219,583.272216796875,571.368713378906,583.272216796875,68405887,"2017-10-06","LPKR"
583.272216796875,591.207885742188,579.304382324219,583.272216796875,98266353,"2017-10-09","LPKR"
583.272216796875,591.207885742188,579.304382324219,583.272216796875,82384279,"2017-10-10","LPKR"
583.272216796875,587.240051269531,575.336547851562,583.272216796875,71419241,"2017-10-11","LPKR"
583.272216796875,587.240051269531,575.336547851562,587.240051269531,186447870,"2017-10-12","LPKR"
583.272216796875,587.240051269531,575.336547851562,579.304382324219,38785098,"2017-10-13","LPKR"
579.304382324219,583.272216796875,567.40087890625,575.336547851562,37665219,"2017-10-16","LPKR"
575.336547851562,579.304382324219,571.368713378906,571.368713378906,34248749,"2017-10-17","LPKR"
571.368713378906,571.368713378906,551.529541015625,559.465209960938,38860580,"2017-10-18","LPKR"
559.465209960938,567.40087890625,555.497375488281,563.433044433594,51031061,"2017-10-19","LPKR"
563.433044433594,575.336547851562,555.497375488281,575.336547851562,144058164,"2017-10-20","LPKR"
575.336547851562,579.304382324219,563.433044433594,563.433044433594,42731832,"2017-10-23","LPKR"
563.433044433594,563.433044433594,555.497375488281,559.465209960938,63140047,"2017-10-24","LPKR"
559.465209960938,563.433044433594,551.529541015625,559.465209960938,57706106,"2017-10-25","LPKR"
559.465209960938,563.433044433594,551.529541015625,555.497375488281,66120386,"2017-10-26","LPKR"
555.497375488281,559.465209960938,547.561706542969,555.497375488281,47117343,"2017-10-27","LPKR"
551.529541015625,555.497375488281,539.6259765625,547.561706542969,59976108,"2017-10-30","LPKR"
543.593872070312,555.497375488281,535.658142089844,547.561706542969,163898942,"2017-10-31","LPKR"
543.593872070312,543.593872070312,523.754638671875,535.658142089844,60471088,"2017-11-01","LPKR"
535.658142089844,539.6259765625,523.754638671875,523.754638671875,31628431,"2017-11-02","LPKR"
519.786804199219,519.786804199219,503.915466308594,511.851135253906,52412670,"2017-11-03","LPKR"
511.851135253906,523.754638671875,503.915466308594,511.851135253906,45733088,"2017-11-06","LPKR"
511.851135253906,515.818969726562,507.88330078125,511.851135253906,54326306,"2017-11-07","LPKR"
511.851135253906,515.818969726562,507.88330078125,511.851135253906,54923861,"2017-11-08","LPKR"
511.851135253906,515.818969726562,503.915466308594,503.915466308594,52551158,"2017-11-09","LPKR"
503.915466308594,515.818969726562,503.915466308594,511.851135253906,166174740,"2017-11-10","LPKR"
507.88330078125,515.818969726562,499.947631835938,503.915466308594,103465658,"2017-11-13","LPKR"
499.947631835938,503.915466308594,448.36572265625,480.108428955078,276591791,"2017-11-14","LPKR"
468.204925537109,495.979797363281,464.237091064453,488.044097900391,242107018,"2017-11-15","LPKR"
484.076263427734,507.88330078125,484.076263427734,495.979797363281,218402549,"2017-11-16","LPKR"
495.979797363281,507.88330078125,488.044097900391,499.947631835938,152132838,"2017-11-17","LPKR"
499.947631835938,507.88330078125,495.979797363281,503.915466308594,121182988,"2017-11-20","LPKR"
499.947631835938,507.88330078125,492.011932373047,495.979797363281,88547585,"2017-11-21","LPKR"
495.979797363281,495.979797363281,488.044097900391,492.011932373047,120825614,"2017-11-22","LPKR"
488.044097900391,495.979797363281,484.076263427734,488.044097900391,69293146,"2017-11-23","LPKR"
488.044097900391,507.88330078125,484.076263427734,499.947631835938,185831288,"2017-11-24","LPKR"
499.947631835938,507.88330078125,472.172760009766,488.044097900391,158846695,"2017-11-27","LPKR"
484.076263427734,492.011932373047,468.204925537109,480.108428955078,200821440,"2017-11-28","LPKR"
476.140594482422,484.076263427734,464.237091064453,476.140594482422,148022791,"2017-11-29","LPKR"
472.172760009766,488.044097900391,456.301391601562,456.301391601562,1545906121,"2017-11-30","LPKR"
456.301391601562,456.301391601562,456.301391601562,456.301391601562,0,"2017-12-01","LPKR"
456.301391601562,460.269226074219,416.623016357422,428.526519775391,251805876,"2017-12-04","LPKR"
424.558685302734,436.462219238281,404.719512939453,432.494384765625,336853697,"2017-12-05","LPKR"
432.494384765625,444.397888183594,424.558685302734,436.462219238281,168193850,"2017-12-06","LPKR"
436.462219238281,444.397888183594,428.526519775391,436.462219238281,177131210,"2017-12-07","LPKR"
432.494384765625,444.397888183594,428.526519775391,440.430053710938,201527996,"2017-12-08","LPKR"
440.430053710938,456.301391601562,416.623016357422,452.333557128906,409992893,"2017-12-11","LPKR"
452.333557128906,456.301391601562,444.397888183594,444.397888183594,73605066,"2017-12-12","LPKR"
440.430053710938,448.36572265625,428.526519775391,432.494384765625,80496098,"2017-12-13","LPKR"
428.526519775391,440.430053710938,428.526519775391,436.462219238281,80059966,"2017-12-14","LPKR"
432.494384765625,440.430053710938,428.526519775391,428.526519775391,50028626,"2017-12-15","LPKR"
428.526519775391,436.462219238281,412.655181884766,412.655181884766,56015261,"2017-12-18","LPKR"
416.623016357422,420.590850830078,396.783813476562,396.783813476562,120726316,"2017-12-19","LPKR"
396.783813476562,400.751678466797,382.499603271484,382.499603271484,66972109,"2017-12-20","LPKR"
380.912475585938,385.673889160156,377.738220214844,379.325347900391,117342609,"2017-12-21","LPKR"
379.325347900391,390.435272216797,377.738220214844,379.325347900391,98482970,"2017-12-22","LPKR"
379.325347900391,379.325347900391,379.325347900391,379.325347900391,0,"2017-12-25","LPKR"
379.325347900391,379.325347900391,379.325347900391,379.325347900391,0,"2017-12-26","LPKR"
382.499603271484,385.673889160156,380.912475585938,380.912475585938,22718541,"2017-12-27","LPKR"
388.84814453125,395.196685791016,384.086730957031,385.673889160156,58597272,"2017-12-28","LPKR"
388.84814453125,392.022430419922,385.673889160156,387.261016845703,39843609,"2017-12-29","LPKR"
387.261016845703,387.261016845703,387.261016845703,387.261016845703,0,"2018-01-01","LPKR"
388.84814453125,390.435272216797,384.086730957031,384.086730957031,26017693,"2018-01-02","LPKR"
384.086730957031,387.261016845703,382.499603271484,382.499603271484,37161292,"2018-01-03","LPKR"
385.673889160156,388.84814453125,382.499603271484,388.84814453125,31210067,"2018-01-04","LPKR"
388.84814453125,392.022430419922,387.261016845703,388.84814453125,18278718,"2018-01-05","LPKR"
390.435272216797,400.751678466797,388.84814453125,395.196685791016,43576876,"2018-01-08","LPKR"
396.783813476562,400.751678466797,395.196685791016,396.783813476562,33470870,"2018-01-09","LPKR"
396.783813476562,400.751678466797,393.609558105469,395.196685791016,23174961,"2018-01-10","LPKR"
395.196685791016,396.783813476562,382.499603271484,387.261016845703,37816057,"2018-01-11","LPKR"
387.261016845703,390.435272216797,382.499603271484,384.086730957031,18688891,"2018-01-12","LPKR"
384.086730957031,388.84814453125,384.086730957031,385.673889160156,12265620,"2018-01-15","LPKR"
390.435272216797,390.435272216797,384.086730957031,387.261016845703,12986038,"2018-01-16","LPKR"
388.84814453125,412.655181884766,387.261016845703,400.751678466797,88918946,"2018-01-17","LPKR"
404.719512939453,420.590850830078,400.751678466797,408.687347412109,68873900,"2018-01-18","LPKR"
412.655181884766,420.590850830078,404.719512939453,404.719512939453,40983021,"2018-01-19","LPKR"
408.687347412109,412.655181884766,396.783813476562,396.783813476562,37024316,"2018-01-22","LPKR"
396.783813476562,404.719512939453,396.783813476562,400.751678466797,26098971,"2018-01-23","LPKR"
400.751678466797,408.687347412109,396.783813476562,404.719512939453,34966646,"2018-01-24","LPKR"
404.719512939453,408.687347412109,396.783813476562,396.783813476562,26335624,"2018-01-25","LPKR"
400.751678466797,444.397888183594,400.751678466797,432.494384765625,113973394,"2018-01-26","LPKR"
436.462219238281,468.204925537109,436.462219238281,456.301391601562,149621268,"2018-01-29","LPKR"
460.269226074219,464.237091064453,436.462219238281,440.430053710938,53647599,"2018-01-30","LPKR"
436.462219238281,448.36572265625,424.558685302734,436.462219238281,48877369,"2018-01-31","LPKR"
436.462219238281,452.333557128906,436.462219238281,444.397888183594,29445630,"2018-02-01","LPKR"
448.36572265625,452.333557128906,436.462219238281,436.462219238281,22124389,"2018-02-02","LPKR"
428.526519775391,432.494384765625,416.623016357422,424.558685302734,32445248,"2018-02-05","LPKR"
412.655181884766,412.655181884766,396.783813476562,400.751678466797,48627107,"2018-02-06","LPKR"
412.655181884766,420.590850830078,400.751678466797,404.719512939453,33094846,"2018-02-07","LPKR"
408.687347412109,420.590850830078,404.719512939453,412.655181884766,16692590,"2018-02-08","LPKR"
404.719512939453,408.687347412109,396.783813476562,404.719512939453,31463101,"2018-02-09","LPKR"
400.751678466797,416.623016357422,400.751678466797,412.655181884766,22402626,"2018-02-12","LPKR"
412.655181884766,420.590850830078,408.687347412109,412.655181884766,19511631,"2018-02-13","LPKR"
412.655181884766,416.623016357422,408.687347412109,412.655181884766,11567633,"2018-02-14","LPKR"
408.687347412109,420.590850830078,408.687347412109,412.655181884766,12080255,"2018-02-15","LPKR"
412.655181884766,412.655181884766,412.655181884766,412.655181884766,0,"2018-02-16","LPKR"
412.655181884766,416.623016357422,408.687347412109,408.687347412109,24701233,"2018-02-19","LPKR"
408.687347412109,412.655181884766,400.751678466797,400.751678466797,38269578,"2018-02-20","LPKR"
404.719512939453,408.687347412109,400.751678466797,400.751678466797,17165770,"2018-02-21","LPKR"
400.751678466797,404.719512939453,400.751678466797,400.751678466797,14275279,"2018-02-22","LPKR"
400.751678466797,404.719512939453,400.751678466797,400.751678466797,8385800,"2018-02-23","LPKR"
400.751678466797,412.655181884766,400.751678466797,408.687347412109,16529277,"2018-02-26","LPKR"
408.687347412109,416.623016357422,400.751678466797,400.751678466797,25734037,"2018-02-27","LPKR"
404.719512939453,412.655181884766,400.751678466797,408.687347412109,48389950,"2018-02-28","LPKR"
408.687347412109,412.655181884766,404.719512939453,404.719512939453,47961379,"2018-03-01","LPKR"
404.719512939453,408.687347412109,400.751678466797,400.751678466797,33079221,"2018-03-02","LPKR"
400.751678466797,404.719512939453,396.783813476562,396.783813476562,23783101,"2018-03-05","LPKR"
400.751678466797,404.719512939453,396.783813476562,396.783813476562,16765552,"2018-03-06","LPKR"
396.783813476562,400.751678466797,385.673889160156,385.673889160156,51361972,"2018-03-07","LPKR"
388.84814453125,395.196685791016,385.673889160156,393.609558105469,23485206,"2018-03-08","LPKR"
396.783813476562,396.783813476562,388.84814453125,393.609558105469,16499916,"2018-03-09","LPKR"
395.196685791016,400.751678466797,393.609558105469,400.751678466797,17732955,"2018-03-12","LPKR"
400.751678466797,404.719512939453,393.609558105469,396.783813476562,19263637,"2018-03-13","LPKR"
395.196685791016,396.783813476562,388.84814453125,390.435272216797,11632656,"2018-03-14","LPKR"
387.261016845703,396.783813476562,387.261016845703,390.435272216797,12292587,"2018-03-15","LPKR"
388.84814453125,392.022430419922,384.086730957031,384.086730957031,24723789,"2018-03-16","LPKR"
387.261016845703,388.84814453125,382.499603271484,388.84814453125,11408731,"2018-03-19","LPKR"
382.499603271484,384.086730957031,376.151062011719,382.499603271484,26180502,"2018-03-20","LPKR"
385.673889160156,387.261016845703,380.912475585938,380.912475585938,10835497,"2018-03-21","LPKR"
382.499603271484,385.673889160156,379.325347900391,380.912475585938,10939961,"2018-03-22","LPKR"
376.151062011719,380.912475585938,369.802520751953,380.912475585938,24411655,"2018-03-23","LPKR"
377.738220214844,379.325347900391,371.3896484375,379.325347900391,18283255,"2018-03-26","LPKR"
379.325347900391,380.912475585938,372.976806640625,380.912475585938,11668570,"2018-03-27","LPKR"
377.738220214844,379.325347900391,372.976806640625,379.325347900391,15490802,"2018-03-28","LPKR"
379.325347900391,380.912475585938,374.563934326172,380.912475585938,7607038,"2018-03-29","LPKR"
380.912475585938,380.912475585938,380.912475585938,380.912475585938,0,"2018-03-30","LPKR"
380.912475585938,385.673889160156,377.738220214844,384.086730957031,8809708,"2018-04-02","LPKR"
382.499603271484,385.673889160156,377.738220214844,385.673889160156,6092486,"2018-04-03","LPKR"
385.673889160156,388.84814453125,374.563934326172,377.738220214844,18945832,"2018-04-04","LPKR"
377.738220214844,385.673889160156,377.738220214844,384.086730957031,6423522,"2018-04-05","LPKR"
382.499603271484,384.086730957031,379.325347900391,384.086730957031,5587803,"2018-04-06","LPKR"
379.325347900391,385.673889160156,379.325347900391,385.673889160156,5237612,"2018-04-09","LPKR"
385.673889160156,387.261016845703,379.325347900391,384.086730957031,13374536,"2018-04-10","LPKR"
387.261016845703,387.261016845703,380.912475585938,384.086730957031,9216479,"2018-04-11","LPKR"
380.912475585938,382.499603271484,376.151062011719,380.912475585938,11216056,"2018-04-12","LPKR"
377.738220214844,380.912475585938,377.738220214844,379.325347900391,6750149,"2018-04-13","LPKR"
379.325347900391,379.325347900391,379.325347900391,379.325347900391,0,"2018-04-16","LPKR"
379.325347900391,379.325347900391,379.325347900391,379.325347900391,0,"2018-04-17","LPKR"
377.738220214844,382.499603271484,374.563934326172,374.563934326172,11851415,"2018-04-18","LPKR"
374.563934326172,374.563934326172,374.563934326172,374.563934326172,0,"2018-04-19","LPKR"
374.563934326172,374.563934326172,374.563934326172,374.563934326172,0,"2018-04-20","LPKR"
376.151062011719,379.325347900391,374.563934326172,377.738220214844,12023171,"2018-04-23","LPKR"
374.563934326172,379.325347900391,372.976806640625,374.563934326172,4454944,"2018-04-24","LPKR"
374.563934326172,374.563934326172,374.563934326172,374.563934326172,0,"2018-04-25","LPKR"
374.563934326172,374.563934326172,374.563934326172,374.563934326172,0,"2018-04-26","LPKR"
374.563934326172,374.563934326172,374.563934326172,374.563934326172,0,"2018-04-27","LPKR"
349.169769287109,357.105438232422,349.169769287109,353.931182861328,45894007,"2018-04-30","LPKR"
353.931182861328,353.931182861328,353.931182861328,353.931182861328,0,"2018-05-01","LPKR"
353.931182861328,355.518310546875,349.169769287109,352.344055175781,18882195,"2018-05-02","LPKR"
347.582641601562,349.169769287109,326.949890136719,331.711273193359,38673073,"2018-05-03","LPKR"
331.711273193359,333.298400878906,315.839935302734,333.298400878906,29748692,"2018-05-04","LPKR"
331.711273193359,333.298400878906,325.362731933594,326.949890136719,12927820,"2018-05-07","LPKR"
333.298400878906,333.298400878906,309.491394042969,314.252777099609,19216760,"2018-05-08","LPKR"
307.904235839844,345.995483398438,296.794311523438,317.427062988281,159343187,"2018-05-09","LPKR"
317.427062988281,317.427062988281,317.427062988281,317.427062988281,0,"2018-05-10","LPKR"
317.427062988281,322.1884765625,307.904235839844,320.601318359375,52128762,"2018-05-11","LPKR"
317.427062988281,320.601318359375,307.904235839844,319.014190673828,29082712,"2018-05-14","LPKR"
317.427062988281,317.427062988281,311.078521728516,317.427062988281,42771274,"2018-05-15","LPKR"
311.078521728516,315.839935302734,307.904235839844,307.904235839844,28354104,"2018-05-16","LPKR"
307.904235839844,315.839935302734,304.72998046875,309.491394042969,42495053,"2018-05-17","LPKR"
307.904235839844,315.839935302734,304.72998046875,304.72998046875,27647674,"2018-05-18","LPKR"
303.142852783203,307.904235839844,298.381439208984,299.968566894531,25934902,"2018-05-21","LPKR"
301.555725097656,303.142852783203,296.794311523438,296.794311523438,26138792,"2018-05-22","LPKR"
296.794311523438,299.968566894531,292.032897949219,292.032897949219,27645909,"2018-05-23","LPKR"
292.032897949219,299.968566894531,292.032897949219,296.794311523438,36860877,"2018-05-24","LPKR"
296.794311523438,307.904235839844,296.794311523438,299.968566894531,51137290,"2018-05-25","LPKR"
303.142852783203,314.252777099609,299.968566894531,309.491394042969,76572173,"2018-05-28","LPKR"
309.491394042969,309.491394042969,309.491394042969,309.491394042969,0,"2018-05-29","LPKR"
309.491394042969,319.014190673828,304.72998046875,307.904235839844,62195074,"2018-05-30","LPKR"
307.904235839844,311.078521728516,298.381439208984,299.968566894531,52610258,"2018-05-31","LPKR"
299.968566894531,299.968566894531,299.968566894531,299.968566894531,0,"2018-06-01","LPKR"
299.968566894531,301.555725097656,293.620025634766,295.207153320312,14476648,"2018-06-04","LPKR"
293.620025634766,298.381439208984,293.620025634766,293.620025634766,40175024,"2018-06-05","LPKR"
296.794311523438,299.968566894531,293.620025634766,295.207153320312,26472979,"2018-06-06","LPKR"
298.381439208984,303.142852783203,296.794311523438,298.381439208984,43707426,"2018-06-07","LPKR"
298.381439208984,301.555725097656,287.271484375,287.271484375,38046787,"2018-06-08","LPKR"
287.271484375,287.271484375,287.271484375,287.271484375,0,"2018-06-11","LPKR"
287.271484375,287.271484375,287.271484375,287.271484375,0,"2018-06-12","LPKR"
287.271484375,287.271484375,287.271484375,287.271484375,0,"2018-06-13","LPKR"
287.271484375,287.271484375,287.271484375,287.271484375,0,"2018-06-14","LPKR"
287.271484375,287.271484375,287.271484375,287.271484375,0,"2018-06-15","LPKR"
287.271484375,287.271484375,287.271484375,287.271484375,0,"2018-06-18","LPKR"
287.271484375,287.271484375,287.271484375,287.271484375,0,"2018-06-19","LPKR"
287.271484375,288.858612060547,265.051605224609,277.748687744141,66541018,"2018-06-20","LPKR"
274.574401855469,280.922943115234,266.638732910156,266.638732910156,35607423,"2018-06-21","LPKR"
263.464447021484,277.748687744141,255.528778076172,271.400146484375,135056663,"2018-06-22","LPKR"
277.748687744141,314.252777099609,268.225860595703,269.81298828125,71676182,"2018-06-25","LPKR"
269.81298828125,280.922943115234,265.051605224609,277.748687744141,43202491,"2018-06-26","LPKR"
271.400146484375,284.097229003906,266.638732910156,276.161529541016,24611638,"2018-06-27","LPKR"
282.510070800781,282.510070800781,265.051605224609,269.81298828125,29676486,"2018-06-28","LPKR"
269.81298828125,274.574401855469,266.638732910156,269.81298828125,23834010,"2018-06-29","LPKR"
269.81298828125,274.574401855469,261.877319335938,265.051605224609,12074332,"2018-07-02","LPKR"
269.81298828125,277.748687744141,257.115905761719,257.115905761719,85023374,"2018-07-03","LPKR"
257.115905761719,277.748687744141,257.115905761719,276.161529541016,98516993,"2018-07-04","LPKR"
277.748687744141,288.858612060547,274.574401855469,288.858612060547,79917697,"2018-07-05","LPKR"
287.271484375,295.207153320312,277.748687744141,290.445770263672,88942636,"2018-07-06","LPKR"
290.445770263672,299.968566894531,282.510070800781,295.207153320312,97894992,"2018-07-09","LPKR"
298.381439208984,306.317108154297,292.032897949219,298.381439208984,49578885,"2018-07-10","LPKR"
298.381439208984,319.014190673828,298.381439208984,311.078521728516,115473707,"2018-07-11","LPKR"
311.078521728516,319.014190673828,311.078521728516,315.839935302734,37102192,"2018-07-12","LPKR"
312.665649414062,320.601318359375,307.904235839844,315.839935302734,75719441,"2018-07-13","LPKR"
315.839935302734,320.601318359375,309.491394042969,315.839935302734,32747932,"2018-07-16","LPKR"
315.839935302734,320.601318359375,306.317108154297,311.078521728516,29903058,"2018-07-17","LPKR"
314.252777099609,319.014190673828,309.491394042969,311.078521728516,36375852,"2018-07-18","LPKR"
312.665649414062,317.427062988281,307.904235839844,309.491394042969,34709831,"2018-07-19","LPKR"
309.491394042969,320.601318359375,309.491394042969,317.427062988281,60551106,"2018-07-20","LPKR"
317.427062988281,320.601318359375,317.427062988281,319.014190673828,14485595,"2018-07-23","LPKR"
320.601318359375,328.537017822266,319.014190673828,323.775604248047,84850736,"2018-07-24","LPKR"
325.362731933594,326.949890136719,320.601318359375,320.601318359375,17911894,"2018-07-25","LPKR"
323.775604248047,323.775604248047,306.317108154297,311.078521728516,54975778,"2018-07-26","LPKR"
312.665649414062,315.839935302734,299.968566894531,307.904235839844,34729867,"2018-07-27","LPKR"
307.904235839844,314.252777099609,301.555725097656,306.317108154297,31122362,"2018-07-30","LPKR"
303.142852783203,303.142852783203,290.445770263672,290.445770263672,13186651,"2018-07-31","LPKR"
293.620025634766,296.794311523438,288.858612060547,292.032897949219,9464977,"2018-08-01","LPKR"
293.620025634766,296.794311523438,287.271484375,290.445770263672,5557560,"2018-08-02","LPKR"
293.620025634766,293.620025634766,290.445770263672,290.445770263672,5993565,"2018-08-03","LPKR"
293.620025634766,306.317108154297,290.445770263672,293.620025634766,28711855,"2018-08-06","LPKR"
293.620025634766,311.078521728516,293.620025634766,295.207153320312,78557762,"2018-08-07","LPKR"
296.794311523438,306.317108154297,292.032897949219,292.032897949219,67530221,"2018-08-08","LPKR"
292.032897949219,304.72998046875,290.445770263672,292.032897949219,89806079,"2018-08-09","LPKR"
293.620025634766,296.794311523438,285.684356689453,285.684356689453,44839781,"2018-08-10","LPKR"
284.097229003906,285.684356689453,268.225860595703,271.400146484375,8034853,"2018-08-13","LPKR"
276.161529541016,293.620025634766,263.464447021484,279.335815429688,69281931,"2018-08-14","LPKR"
282.510070800781,290.445770263672,276.161529541016,285.684356689453,35039230,"2018-08-15","LPKR"
285.684356689453,288.858612060547,277.748687744141,277.748687744141,23623190,"2018-08-16","LPKR"
277.748687744141,277.748687744141,277.748687744141,277.748687744141,0,"2018-08-17","LPKR"
284.097229003906,288.858612060547,277.748687744141,282.510070800781,12176151,"2018-08-20","LPKR"
282.510070800781,287.271484375,279.335815429688,279.335815429688,6594018,"2018-08-21","LPKR"
279.335815429688,279.335815429688,279.335815429688,279.335815429688,0,"2018-08-22","LPKR"
279.335815429688,287.271484375,279.335815429688,280.922943115234,7601494,"2018-08-23","LPKR"
282.510070800781,287.271484375,279.335815429688,279.335815429688,8060308,"2018-08-24","LPKR"
280.922943115234,282.510070800781,276.161529541016,276.161529541016,3629558,"2018-08-27","LPKR"
276.161529541016,280.922943115234,272.987274169922,277.748687744141,3080644,"2018-08-28","LPKR"
274.574401855469,277.748687744141,272.987274169922,276.161529541016,1838280,"2018-08-29","LPKR"
272.987274169922,280.922943115234,272.987274169922,274.574401855469,3957318,"2018-08-30","LPKR"
271.400146484375,284.097229003906,271.400146484375,282.510070800781,14148888,"2018-08-31","LPKR"
277.748687744141,288.858612060547,277.748687744141,284.097229003906,7351484,"2018-09-03","LPKR"
285.684356689453,287.271484375,277.748687744141,277.748687744141,8818781,"2018-09-04","LPKR"
277.748687744141,284.097229003906,257.115905761719,257.115905761719,12947478,"2018-09-05","LPKR"
250.767379760742,276.161529541016,249.180236816406,253.941650390625,22934780,"2018-09-06","LPKR"
250.767379760742,271.400146484375,250.767379760742,263.464447021484,23406447,"2018-09-07","LPKR"
258.703063964844,284.097229003906,257.115905761719,277.748687744141,37786066,"2018-09-10","LPKR"
277.748687744141,277.748687744141,277.748687744141,277.748687744141,0,"2018-09-11","LPKR"
277.748687744141,287.271484375,272.987274169922,276.161529541016,16205045,"2018-09-12","LPKR"
277.748687744141,282.510070800781,276.161529541016,276.161529541016,1418404,"2018-09-13","LPKR"
276.161529541016,288.858612060547,276.161529541016,287.271484375,13664367,"2018-09-14","LPKR"
287.271484375,292.032897949219,287.271484375,288.858612060547,20988506,"2018-09-17","LPKR"
287.271484375,290.445770263672,279.335815429688,282.510070800781,23283710,"2018-09-18","LPKR"
287.271484375,288.858612060547,282.510070800781,284.097229003906,10731662,"2018-09-19","LPKR"
282.510070800781,288.858612060547,282.510070800781,285.684356689453,25223684,"2018-09-20","LPKR"
285.684356689453,287.271484375,268.225860595703,268.225860595703,48596738,"2018-09-21","LPKR"
269.81298828125,276.161529541016,258.703063964844,266.638732910156,33193893,"2018-09-24","LPKR"
261.877319335938,274.574401855469,258.703063964844,260.290191650391,34219766,"2018-09-25","LPKR"
261.877319335938,279.335815429688,258.703063964844,269.81298828125,70541811,"2018-09-26","LPKR"
271.400146484375,277.748687744141,266.638732910156,269.81298828125,32917168,"2018-09-27","LPKR"
272.987274169922,276.161529541016,268.225860595703,272.987274169922,40972309,"2018-09-28","LPKR"
272.987274169922,274.574401855469,266.638732910156,268.225860595703,2836809,"2018-10-01","LPKR"
266.638732910156,274.574401855469,265.051605224609,265.051605224609,23470966,"2018-10-02","LPKR"
265.051605224609,274.574401855469,253.941650390625,255.528778076172,103960637,"2018-10-03","LPKR"
258.703063964844,258.703063964844,249.180236816406,250.767379760742,9463339,"2018-10-04","LPKR"
250.767379760742,250.767379760742,244.418838500977,246.005966186523,12183838,"2018-10-05","LPKR"
246.005966186523,249.180236816406,246.005966186523,246.005966186523,3171626,"2018-10-08","LPKR"
246.005966186523,246.005966186523,239.657424926758,241.244567871094,14110328,"2018-10-09","LPKR"
241.244567871094,247.593109130859,236.483169555664,241.244567871094,39431546,"2018-10-10","LPKR"
239.657424926758,247.593109130859,233.308883666992,241.244567871094,52388601,"2018-10-11","LPKR"
241.244567871094,241.244567871094,236.483169555664,236.483169555664,6437258,"2018-10-12","LPKR"
234.896026611328,238.070297241211,219.024673461914,230.134613037109,54138295,"2018-10-15","LPKR"
220.611801147461,228.547485351562,203.1533203125,217.437530517578,65277483,"2018-10-16","LPKR"
217.437530517578,244.418838500977,217.437530517578,228.547485351562,93358643,"2018-10-17","LPKR"
220.611801147461,233.308883666992,217.437530517578,217.437530517578,47037325,"2018-10-18","LPKR"
217.437530517578,231.721755981445,209.501861572266,219.024673461914,90633229,"2018-10-19","LPKR"
219.024673461914,236.483169555664,217.437530517578,234.896026611328,153459631,"2018-10-22","LPKR"
234.896026611328,249.180236816406,230.134613037109,236.483169555664,64757175,"2018-10-23","LPKR"
239.657424926758,250.767379760742,226.960342407227,242.831695556641,62149962,"2018-10-24","LPKR"
234.896026611328,244.418838500977,230.134613037109,238.070297241211,80176906,"2018-10-25","LPKR"
238.070297241211,238.070297241211,230.134613037109,230.134613037109,9549532,"2018-10-26","LPKR"
228.547485351562,230.134613037109,223.786071777344,228.547485351562,11685960,"2018-10-29","LPKR"
225.37321472168,231.721755981445,220.611801147461,230.134613037109,76036364,"2018-10-30","LPKR"
231.721755981445,234.896026611328,222.198944091797,222.198944091797,70071656,"2018-10-31","LPKR"
217.437530517578,231.721755981445,217.437530517578,219.024673461914,75841674,"2018-11-01","LPKR"
220.611801147461,233.308883666992,219.024673461914,223.786071777344,87496761,"2018-11-02","LPKR"
222.198944091797,225.37321472168,222.198944091797,222.198944091797,5742295,"2018-11-05","LPKR"
222.198944091797,226.960342407227,222.198944091797,225.37321472168,6649842,"2018-11-06","LPKR"
225.37321472168,226.960342407227,223.786071777344,225.37321472168,6974830,"2018-11-07","LPKR"
226.960342407227,230.134613037109,222.198944091797,225.37321472168,97061415,"2018-11-08","LPKR"
223.786071777344,231.721755981445,220.611801147461,223.786071777344,141698945,"2018-11-09","LPKR"
222.198944091797,223.786071777344,220.611801147461,222.198944091797,16055467,"2018-11-12","LPKR"
219.024673461914,222.198944091797,217.437530517578,217.437530517578,5369674,"2018-11-13","LPKR"
217.437530517578,219.024673461914,209.501861572266,211.089004516602,7965798,"2018-11-14","LPKR"
206.327590942383,219.024673461914,206.327590942383,212.676132202148,7955339,"2018-11-15","LPKR"
212.676132202148,220.611801147461,212.676132202148,217.437530517578,5650053,"2018-11-16","LPKR"
214.263259887695,220.611801147461,214.263259887695,217.437530517578,4066824,"2018-11-19","LPKR"
217.437530517578,217.437530517578,217.437530517578,217.437530517578,0,"2018-11-20","LPKR"
217.437530517578,222.198944091797,212.676132202148,219.024673461914,7814582,"2018-11-21","LPKR"
222.198944091797,223.786071777344,215.850402832031,217.437530517578,8089669,"2018-11-22","LPKR"
215.850402832031,220.611801147461,215.850402832031,217.437530517578,9812773,"2018-11-23","LPKR"
217.437530517578,219.024673461914,214.263259887695,215.850402832031,4542649,"2018-11-26","LPKR"
214.263259887695,219.024673461914,214.263259887695,215.850402832031,2873857,"2018-11-27","LPKR"
212.676132202148,217.437530517578,211.089004516602,214.263259887695,15351180,"2018-11-28","LPKR"
214.263259887695,217.437530517578,209.501861572266,209.501861572266,9637741,"2018-11-29","LPKR"
207.91471862793,214.263259887695,207.91471862793,209.501861572266,10083072,"2018-11-30","LPKR"
212.676132202148,217.437530517578,209.501861572266,215.850402832031,6235007,"2018-12-03","LPKR"
214.263259887695,217.437530517578,211.089004516602,214.263259887695,16508485,"2018-12-04","LPKR"
211.089004516602,214.263259887695,209.501861572266,211.089004516602,4070982,"2018-12-05","LPKR"
211.089004516602,215.850402832031,211.089004516602,214.263259887695,6069677,"2018-12-06","LPKR"
211.089004516602,214.263259887695,207.91471862793,207.91471862793,150681292,"2018-12-07","LPKR"
206.327590942383,209.501861572266,199.979049682617,204.740447998047,68110764,"2018-12-10","LPKR"
204.740447998047,206.327590942383,203.1533203125,206.327590942383,6429193,"2018-12-11","LPKR"
206.327590942383,207.91471862793,204.740447998047,207.91471862793,7539999,"2018-12-12","LPKR"
207.91471862793,211.089004516602,206.327590942383,209.501861572266,7660342,"2018-12-13","LPKR"
211.089004516602,212.676132202148,206.327590942383,209.501861572266,22679729,"2018-12-14","LPKR"
209.501861572266,209.501861572266,201.566192626953,201.566192626953,51922478,"2018-12-17","LPKR"
207.91471862793,207.91471862793,199.979049682617,201.566192626953,5661143,"2018-12-18","LPKR"
203.1533203125,212.676132202148,201.566192626953,201.566192626953,52743580,"2018-12-19","LPKR"
203.1533203125,209.501861572266,195.217636108398,198.391906738281,52393138,"2018-12-20","LPKR"
201.566192626953,207.91471862793,195.217636108398,196.804779052734,86641635,"2018-12-21","LPKR"
196.804779052734,196.804779052734,196.804779052734,196.804779052734,0,"2018-12-24","LPKR"
196.804779052734,196.804779052734,196.804779052734,196.804779052734,0,"2018-12-25","LPKR"
196.804779052734,222.198944091797,188.869094848633,199.979049682617,165897511,"2018-12-26","LPKR"
199.979049682617,214.263259887695,196.804779052734,201.566192626953,131537240,"2018-12-27","LPKR"
201.566192626953,212.676132202148,199.979049682617,201.566192626953,112243611,"2018-12-28","LPKR"
201.566192626953,201.566192626953,201.566192626953,201.566192626953,0,"2018-12-31","LPKR"
201.566192626953,201.566192626953,201.566192626953,201.566192626953,0,"2019-01-01","LPKR"
203.1533203125,209.501861572266,196.804779052734,199.979049682617,86327736,"2019-01-02","LPKR"
201.566192626953,214.263259887695,201.566192626953,212.676132202148,35760529,"2019-01-03","LPKR"
207.91471862793,214.263259887695,207.91471862793,209.501861572266,13844818,"2019-01-04","LPKR"
211.089004516602,215.850402832031,211.089004516602,214.263259887695,13931389,"2019-01-07","LPKR"
206.327590942383,212.676132202148,206.327590942383,211.089004516602,4204304,"2019-01-08","LPKR"
214.263259887695,215.850402832031,211.089004516602,211.089004516602,7949668,"2019-01-09","LPKR"
211.089004516602,214.263259887695,204.740447998047,206.327590942383,26552871,"2019-01-10","LPKR"
207.91471862793,211.089004516602,207.91471862793,209.501861572266,8351650,"2019-01-11","LPKR"
209.501861572266,214.263259887695,207.91471862793,211.089004516602,32399883,"2019-01-14","LPKR"
214.263259887695,241.244567871094,212.676132202148,230.134613037109,223196596,"2019-01-15","LPKR"
233.308883666992,236.483169555664,225.37321472168,226.960342407227,60755878,"2019-01-16","LPKR"
225.37321472168,230.134613037109,223.786071777344,223.786071777344,31339986,"2019-01-17","LPKR"
226.960342407227,226.960342407227,217.437530517578,217.437530517578,24949605,"2019-01-18","LPKR"
217.437530517578,219.024673461914,206.327590942383,211.089004516602,63297312,"2019-01-21","LPKR"
211.089004516602,214.263259887695,207.91471862793,211.089004516602,53361045,"2019-01-22","LPKR"
211.089004516602,230.134613037109,209.501861572266,228.547485351562,96061122,"2019-01-23","LPKR"
231.721755981445,244.418838500977,228.547485351562,230.134613037109,132105434,"2019-01-24","LPKR"
225.37321472168,231.721755981445,222.198944091797,226.960342407227,47104868,"2019-01-25","LPKR"
228.547485351562,231.721755981445,223.786071777344,226.960342407227,42669581,"2019-01-28","LPKR"
226.960342407227,239.657424926758,225.37321472168,234.896026611328,63919565,"2019-01-29","LPKR"
238.070297241211,238.070297241211,228.547485351562,228.547485351562,36840715,"2019-01-30","LPKR"
230.134613037109,231.721755981445,220.611801147461,222.198944091797,154071425,"2019-01-31","LPKR"
223.786071777344,225.37321472168,219.024673461914,219.024673461914,27843498,"2019-02-01","LPKR"
222.198944091797,228.547485351562,219.024673461914,220.611801147461,30801280,"2019-02-04","LPKR"
220.611801147461,220.611801147461,220.611801147461,220.611801147461,0,"2019-02-05","LPKR"
220.611801147461,233.308883666992,220.611801147461,230.134613037109,62378928,"2019-02-06","LPKR"
231.721755981445,244.418838500977,228.547485351562,238.070297241211,131543163,"2019-02-07","LPKR"
238.070297241211,252.354507446289,236.483169555664,244.418838500977,221251330,"2019-02-08","LPKR"
246.005966186523,249.180236816406,233.308883666992,234.896026611328,105630942,"2019-02-11","LPKR"
234.896026611328,236.483169555664,222.198944091797,226.960342407227,73828865,"2019-02-12","LPKR"
226.960342407227,231.721755981445,223.786071777344,226.960342407227,29797585,"2019-02-13","LPKR"
228.547485351562,234.896026611328,223.786071777344,225.37321472168,44984318,"2019-02-14","LPKR"
226.960342407227,226.960342407227,219.024673461914,220.611801147461,45207739,"2019-02-15","LPKR"
225.37321472168,225.37321472168,219.024673461914,220.611801147461,21235366,"2019-02-18","LPKR"
222.198944091797,226.960342407227,217.437530517578,219.024673461914,63284963,"2019-02-19","LPKR"
222.198944091797,228.547485351562,219.024673461914,226.960342407227,86307322,"2019-02-20","LPKR"
230.134613037109,231.721755981445,223.786071777344,226.960342407227,47409190,"2019-02-21","LPKR"
226.960342407227,228.547485351562,222.198944091797,223.786071777344,26856185,"2019-02-22","LPKR"
223.786071777344,228.547485351562,222.198944091797,222.198944091797,26482178,"2019-02-25","LPKR"
223.786071777344,223.786071777344,219.024673461914,220.611801147461,21540696,"2019-02-26","LPKR"
219.024673461914,230.134613037109,219.024673461914,230.134613037109,86040804,"2019-02-27","LPKR"
230.134613037109,250.767379760742,230.134613037109,247.593109130859,488135442,"2019-02-28","LPKR"
249.180236816406,257.115905761719,247.593109130859,247.593109130859,265817410,"2019-03-01","LPKR"
247.593109130859,249.180236816406,236.483169555664,238.070297241211,146645719,"2019-03-04","LPKR"
238.070297241211,238.070297241211,217.437530517578,220.611801147461,312192536,"2019-03-05","LPKR"
222.198944091797,222.198944091797,199.979049682617,204.740447998047,273955091,"2019-03-06","LPKR"
204.740447998047,204.740447998047,204.740447998047,204.740447998047,0,"2019-03-07","LPKR"
204.740447998047,212.676132202148,201.566192626953,206.327590942383,99035538,"2019-03-08","LPKR"
206.327590942383,209.501861572266,199.979049682617,203.1533203125,34738184,"2019-03-11","LPKR"
203.1533203125,207.91471862793,187.281967163086,196.804779052734,218604297,"2019-03-12","LPKR"
204.740447998047,206.327590942383,196.804779052734,198.391906738281,59635998,"2019-03-13","LPKR"
203.1533203125,220.611801147461,201.566192626953,220.611801147461,302458898,"2019-03-14","LPKR"
215.850402832031,233.308883666992,214.263259887695,225.37321472168,302065989,"2019-03-15","LPKR"
226.960342407227,234.896026611328,220.611801147461,231.721755981445,170424284,"2019-03-18","LPKR"
233.308883666992,236.483169555664,225.37321472168,231.721755981445,79295444,"2019-03-19","LPKR"
233.308883666992,236.483169555664,226.960342407227,230.134613037109,81377308,"2019-03-20","LPKR"
234.896026611328,244.418838500977,233.308883666992,239.657424926758,284027452,"2019-03-21","LPKR"
241.244567871094,246.005966186523,236.483169555664,244.418838500977,114476565,"2019-03-22","LPKR"
242.831695556641,242.831695556641,230.134613037109,231.721755981445,100948418,"2019-03-25","LPKR"
228.547485351562,241.244567871094,226.960342407227,231.721755981445,124923689,"2019-03-26","LPKR"
233.308883666992,239.657424926758,230.134613037109,233.308883666992,109022714,"2019-03-27","LPKR"
233.308883666992,239.657424926758,231.721755981445,231.721755981445,73353921,"2019-03-28","LPKR"
233.308883666992,238.070297241211,228.547485351562,228.547485351562,38087111,"2019-03-29","LPKR"
228.547485351562,238.070297241211,223.786071777344,234.896026611328,146905054,"2019-04-01","LPKR"
236.483169555664,239.657424926758,231.721755981445,234.896026611328,98793088,"2019-04-02","LPKR"
234.896026611328,234.896026611328,234.896026611328,234.896026611328,0,"2019-04-03","LPKR"
236.483169555664,238.070297241211,233.308883666992,234.896026611328,68372620,"2019-04-04","LPKR"
234.896026611328,242.831695556641,233.308883666992,239.657424926758,138619182,"2019-04-05","LPKR"
244.418838500977,249.180236816406,239.657424926758,241.244567871094,151087810,"2019-04-08","LPKR"
242.831695556641,246.005966186523,241.244567871094,244.418838500977,63340660,"2019-04-09","LPKR"
244.418838500977,244.418838500977,238.070297241211,241.244567871094,31892932,"2019-04-10","LPKR"
242.831695556641,246.005966186523,241.244567871094,242.831695556641,56852619,"2019-04-11","LPKR"
242.831695556641,246.005966186523,241.244567871094,246.005966186523,84006951,"2019-04-12","LPKR"
246.005966186523,252.354507446289,244.418838500977,250.767379760742,183566830,"2019-04-15","LPKR"
252.354507446289,255.528778076172,247.593109130859,252.354507446289,95118291,"2019-04-16","LPKR"
252.354507446289,252.354507446289,252.354507446289,252.354507446289,0,"2019-04-17","LPKR"
253.941650390625,266.638732910156,247.593109130859,261.877319335938,322890175,"2019-04-18","LPKR"
261.877319335938,261.877319335938,261.877319335938,261.877319335938,0,"2019-04-19","LPKR"
261.877319335938,269.81298828125,258.703063964844,260.290191650391,102872135,"2019-04-22","LPKR"
258.703063964844,266.638732910156,255.528778076172,261.877319335938,102463853,"2019-04-23","LPKR"
261.877319335938,266.638732910156,257.115905761719,261.877319335938,67378123,"2019-04-24","LPKR"
261.877319335938,266.638732910156,258.703063964844,260.290191650391,117301655,"2019-04-25","LPKR"
260.290191650391,265.051605224609,258.703063964844,261.877319335938,92512212,"2019-04-26","LPKR"
261.877319335938,265.051605224609,255.528778076172,258.703063964844,63109804,"2019-04-29","LPKR"
258.703063964844,263.464447021484,257.115905761719,260.290191650391,102925817,"2019-04-30","LPKR"
260.290191650391,260.290191650391,260.290191650391,260.290191650391,0,"2019-05-01","LPKR"
250.767379760742,261.877319335938,244.418838500977,260.290191650391,97212757,"2019-05-02","LPKR"
258.703063964844,261.877319335938,250.767379760742,258.703063964844,83467111,"2019-05-03","LPKR"
258.703063964844,258.703063964844,252.354507446289,255.528778076172,48519996,"2019-05-06","LPKR"
250.767379760742,258.703063964844,250.767379760742,255.528778076172,66793800,"2019-05-07","LPKR"
253.941650390625,258.703063964844,250.767379760742,257.115905761719,41962269,"2019-05-08","LPKR"
257.115905761719,257.115905761719,247.593109130859,252.354507446289,29552993,"2019-05-09","LPKR"
252.354507446289,252.354507446289,239.657424926758,252.354507446289,38015158,"2019-05-10","LPKR"
252.354507446289,255.528778076172,244.418838500977,249.180236816406,36925269,"2019-05-13","LPKR"
249.180236816406,255.528778076172,241.244567871094,249.180236816406,82228023,"2019-05-14","LPKR"
250.767379760742,253.941650390625,244.418838500977,246.005966186523,55922893,"2019-05-15","LPKR"
246.005966186523,246.005966186523,236.483169555664,236.483169555664,36927664,"2019-05-16","LPKR"
236.483169555664,253.941650390625,236.483169555664,247.593109130859,116838682,"2019-05-17","LPKR"
249.180236816406,250.767379760742,246.005966186523,250.767379760742,26771126,"2019-05-20","LPKR"
252.354507446289,255.528778076172,247.593109130859,252.354507446289,48048077,"2019-05-21","LPKR"
252.354507446289,253.941650390625,247.593109130859,250.767379760742,26733574,"2019-05-22","LPKR"
250.767379760742,258.703063964844,249.180236816406,258.703063964844,51187317,"2019-05-23","LPKR"
258.703063964844,261.877319335938,255.528778076172,258.703063964844,43776985,"2019-05-24","LPKR"
260.290191650391,261.877319335938,257.115905761719,260.290191650391,47282168,"2019-05-27","LPKR"
260.290191650391,265.051605224609,257.115905761719,257.115905761719,68066912,"2019-05-28","LPKR"
257.115905761719,258.703063964844,250.767379760742,252.354507446289,31679592,"2019-05-29","LPKR"
252.354507446289,252.354507446289,252.354507446289,252.354507446289,0,"2019-05-30","LPKR"
250.767379760742,257.115905761719,249.180236816406,255.528778076172,75936814,"2019-05-31","LPKR"
255.528778076172,255.528778076172,255.528778076172,255.528778076172,0,"2019-06-03","LPKR"
255.528778076172,255.528778076172,255.528778076172,255.528778076172,0,"2019-06-04","LPKR"
255.528778076172,255.528778076172,255.528778076172,255.528778076172,0,"2019-06-05","LPKR"
255.528778076172,255.528778076172,255.528778076172,255.528778076172,0,"2019-06-06","LPKR"
255.528778076172,255.528778076172,255.528778076172,255.528778076172,0,"2019-06-07","LPKR"
253.941650390625,260.290191650391,249.180236816406,252.354507446289,43485643,"2019-06-10","LPKR"
252.354507446289,257.115905761719,246.005966186523,249.180236816406,51529947,"2019-06-11","LPKR"
249.180236816406,250.767379760742,238.070297241211,246.005966186523,40208165,"2019-06-12","LPKR"
246.005966186523,246.005966186523,238.070297241211,244.418838500977,42720995,"2019-06-13","LPKR"
242.831695556641,246.005966186523,239.657424926758,244.418838500977,27851311,"2019-06-14","LPKR"
244.418838500977,246.005966186523,239.657424926758,244.418838500977,34814296,"2019-06-17","LPKR"
242.831695556641,249.180236816406,242.831695556641,249.180236816406,32476121,"2019-06-18","LPKR"
249.180236816406,257.115905761719,246.005966186523,252.354507446289,85080080,"2019-06-19","LPKR"
252.354507446289,257.115905761719,249.180236816406,257.115905761719,95230443,"2019-06-20","LPKR"
257.115905761719,269.81298828125,257.115905761719,268.225860595703,336929809,"2019-06-21","LPKR"
270,296,258,290,238180500,"2019-06-24","LPKR"
292,294,266,280,126102800,"2019-06-25","LPKR"
278,284,270,280,67207200,"2019-06-26","LPKR"
280,282,266,270,101079200,"2019-06-27","LPKR"
268,268,258,264,65841200,"2019-06-28","LPKR"
264,280,254,272,335640600,"2019-07-01","LPKR"
272,276,264,274,176996500,"2019-07-02","LPKR"
270,272,264,268,108117200,"2019-07-03","LPKR"
264,270,258,262,193052900,"2019-07-04","LPKR"
264,268,258,260,224683700,"2019-07-05","LPKR"
262,262,256,258,107913500,"2019-07-08","LPKR"
256,270,248,268,495716800,"2019-07-09","LPKR"
268,278,262,278,777198600,"2019-07-10","LPKR"
278,288,268,286,798061900,"2019-07-11","LPKR"
286,298,284,290,652367700,"2019-07-12","LPKR"
290,292,276,288,637669500,"2019-07-15","LPKR"
288,292,274,276,441529000,"2019-07-16","LPKR"
276,282,270,276,257537200,"2019-07-17","LPKR"
274,282,274,278,296924300,"2019-07-18","LPKR"
282,286,280,284,310274100,"2019-07-19","LPKR"
286,286,276,280,114014700,"2019-07-22","LPKR"
280,284,276,278,237090200,"2019-07-23","LPKR"
278,282,276,280,208292700,"2019-07-24","LPKR"
282,282,276,280,229993400,"2019-07-25","LPKR"
280,280,272,274,112693100,"2019-07-26","LPKR"
276,276,264,274,189218700,"2019-07-29","LPKR"
272,284,272,280,352498000,"2019-07-30","LPKR"
280,284,274,280,323371100,"2019-07-31","LPKR"
280,284,276,282,197563600,"2019-08-01","LPKR"
278,282,276,278,168481400,"2019-08-02","LPKR"
278,280,258,258,141899400,"2019-08-05","LPKR"
256,264,244,262,174300400,"2019-08-06","LPKR"
260,266,254,260,80638900,"2019-08-07","LPKR"
262,262,252,260,123442900,"2019-08-08","LPKR"
260,268,260,262,151134300,"2019-08-09","LPKR"
266,270,260,262,110621700,"2019-08-12","LPKR"
262,262,252,260,113292200,"2019-08-13","LPKR"
260,266,258,262,138352600,"2019-08-14","LPKR"
258,268,256,262,203834800,"2019-08-15","LPKR"
264,266,260,262,75304300,"2019-08-16","LPKR"
260,266,260,262,46865500,"2019-08-19","LPKR"
260,264,258,262,60255200,"2019-08-20","LPKR"
262,264,256,258,67248300,"2019-08-21","LPKR"
258,260,256,260,33136300,"2019-08-22","LPKR"
258,262,256,258,60924200,"2019-08-23","LPKR"
258,258,252,254,35552800,"2019-08-26","LPKR"
254,258,248,248,97703200,"2019-08-27","LPKR"
250,258,250,256,108274300,"2019-08-28","LPKR"
256,258,252,258,51154600,"2019-08-29","LPKR"
258,260,252,254,56920500,"2019-08-30","LPKR"
252,254,246,248,53815000,"2019-09-02","LPKR"
246,260,242,254,232146000,"2019-09-03","LPKR"
254,258,252,254,58904200,"2019-09-04","LPKR"
256,258,250,252,42616400,"2019-09-05","LPKR"
254,260,250,260,144179500,"2019-09-06","LPKR"
260,266,256,260,109380500,"2019-09-09","LPKR"
262,270,258,268,188531900,"2019-09-10","LPKR"
266,278,266,276,234029600,"2019-09-11","LPKR"
276,280,274,276,95774500,"2019-09-12","LPKR"
280,280,270,270,79902700,"2019-09-13","LPKR"
270,272,258,260,87977700,"2019-09-16","LPKR"
258,264,250,258,99828200,"2019-09-17","LPKR"
258,270,258,270,183508900,"2019-09-18","LPKR"
268,270,256,258,170966700,"2019-09-19","LPKR"
258,258,248,250,233081600,"2019-09-20","LPKR"
248,250,242,244,63249300,"2019-09-23","LPKR"
244,244,234,242,131939000,"2019-09-24","LPKR"
244,244,232,242,221842100,"2019-09-25","LPKR"
242,244,234,240,191013900,"2019-09-26","LPKR"
240,240,234,234,115512700,"2019-09-27","LPKR"
232,236,230,236,62351500,"2019-09-30","LPKR"
234,244,232,238,121601400,"2019-10-01","LPKR"
238,238,228,232,142769300,"2019-10-02","LPKR"
226,240,226,230,130919700,"2019-10-03","LPKR"
232,236,226,234,99723300,"2019-10-04","LPKR"
234,236,226,230,112015600,"2019-10-07","LPKR"
230,232,224,230,93768800,"2019-10-08","LPKR"
230,230,226,230,21630300,"2019-10-09","LPKR"
230,230,226,226,28989700,"2019-10-10","LPKR"
228,230,228,230,10108200,"2019-10-11","LPKR"
228,232,228,230,27017300,"2019-10-14","LPKR"
230,236,228,234,53415800,"2019-10-15","LPKR"
234,238,232,238,53420100,"2019-10-16","LPKR"
240,240,234,236,17591800,"2019-10-17","LPKR"
234,238,232,238,26446400,"2019-10-18","LPKR"
238,238,234,236,15790900,"2019-10-21","LPKR"
236,238,232,234,71768100,"2019-10-22","LPKR"
234,238,232,238,84173400,"2019-10-23","LPKR"
238,240,234,238,157982300,"2019-10-24","LPKR"
238,242,230,230,99670300,"2019-10-25","LPKR"
230,232,228,230,29031600,"2019-10-28","LPKR"
232,236,228,234,89893100,"2019-10-29","LPKR"
234,238,230,236,128768000,"2019-10-30","LPKR"
236,240,232,236,101039100,"2019-10-31","LPKR"
234,236,226,232,131395400,"2019-11-01","LPKR"
230,236,228,230,108165400,"2019-11-04","LPKR"
230,234,228,230,99110800,"2019-11-05","LPKR"
230,232,226,230,107215200,"2019-11-06","LPKR"
228,234,226,234,194088200,"2019-11-07","LPKR"
234,250,232,248,285468400,"2019-11-08","LPKR"
250,252,244,248,121399200,"2019-11-11","LPKR"
250,254,246,252,104937600,"2019-11-12","LPKR"
252,258,252,254,112622500,"2019-11-13","LPKR"
254,256,250,254,81951000,"2019-11-14","LPKR"
254,256,252,256,68779000,"2019-11-15","LPKR"
256,258,252,254,78332800,"2019-11-18","LPKR"
254,258,252,256,69674600,"2019-11-19","LPKR"
258,262,252,256,93141900,"2019-11-20","LPKR"
256,264,248,252,135000600,"2019-11-21","LPKR"
252,256,244,252,93517900,"2019-11-22","LPKR"
250,256,246,248,86897200,"2019-11-25","LPKR"
248,252,244,250,98716500,"2019-11-26","LPKR"
250,252,240,246,109058900,"2019-11-27","LPKR"
248,250,240,246,108309300,"2019-11-28","LPKR"
246,248,242,244,73454500,"2019-11-29","LPKR"
242,246,240,246,79731500,"2019-12-02","LPKR"
244,248,242,244,59389300,"2019-12-03","LPKR"
244,246,238,246,60457100,"2019-12-04","LPKR"
246,246,238,240,89241500,"2019-12-05","LPKR"
240,242,234,240,147293000,"2019-12-06","LPKR"
240,242,238,240,62776200,"2019-12-09","LPKR"
240,248,238,242,126991500,"2019-12-10","LPKR"
242,248,238,240,73425400,"2019-12-11","LPKR"
242,242,236,240,50143300,"2019-12-12","LPKR"
240,242,236,240,84992200,"2019-12-13","LPKR"
240,240,238,240,73414400,"2019-12-16","LPKR"
240,244,238,240,84248500,"2019-12-17","LPKR"
238,240,236,238,57097600,"2019-12-18","LPKR"
240,242,238,240,79979000,"2019-12-19","LPKR"
240,244,238,238,63831900,"2019-12-20","LPKR"
240,240,234,234,45776600,"2019-12-23","LPKR"
236,236,230,232,18885900,"2019-12-26","LPKR"
234,234,228,234,45270100,"2019-12-27","LPKR"
234,242,232,242,170363800,"2019-12-30","LPKR"
242,242,230,232,144593400,"2020-01-02","LPKR"
234,236,230,236,23812400,"2020-01-03","LPKR"
238,240,232,236,38283700,"2020-01-06","LPKR"
236,242,232,238,55779600,"2020-01-07","LPKR"
236,240,234,236,37959500,"2020-01-08","LPKR"
236,240,230,236,81561000,"2020-01-09","LPKR"
236,240,234,236,47961800,"2020-01-10","LPKR"
236,236,234,234,12651100,"2020-01-13","LPKR"
236,238,234,236,35873700,"2020-01-14","LPKR"
236,240,232,232,67319600,"2020-01-15","LPKR"
232,236,228,234,82335200,"2020-01-16","LPKR"
232,236,232,232,30739200,"2020-01-17","LPKR"
234,234,228,234,56669700,"2020-01-20","LPKR"
232,234,230,234,12267900,"2020-01-21","LPKR"
234,234,228,230,46314800,"2020-01-22","LPKR"
228,238,220,238,114950300,"2020-01-23","LPKR"
236,242,230,236,78965900,"2020-01-24","LPKR"
236,238,232,234,29904700,"2020-01-27","LPKR"
234,234,228,232,25450400,"2020-01-28","LPKR"
232,232,228,230,25305500,"2020-01-29","LPKR"
230,234,228,230,59557100,"2020-01-30","LPKR"
230,232,226,230,79330100,"2020-01-31","LPKR"
228,232,226,228,40483300,"2020-02-03","LPKR"
228,234,228,232,43048000,"2020-02-04","LPKR"
230,234,230,232,57945800,"2020-02-05","LPKR"
232,234,230,234,11376900,"2020-02-06","LPKR"
232,236,232,236,50056500,"2020-02-07","LPKR"
236,238,232,232,29065700,"2020-02-10","LPKR"
234,236,232,236,58956800,"2020-02-11","LPKR"
236,236,230,232,43769800,"2020-02-12","LPKR"
234,236,230,232,99211700,"2020-02-13","LPKR"
234,236,230,234,55782500,"2020-02-14","LPKR"
234,238,234,238,79757700,"2020-02-17","LPKR"
238,238,232,236,54325900,"2020-02-18","LPKR"
236,236,232,236,12612800,"2020-02-19","LPKR"
236,236,230,232,82203900,"2020-02-20","LPKR"
232,234,230,232,15008000,"2020-02-21","LPKR"
232,234,228,232,54141800,"2020-02-24","LPKR"
232,236,230,234,88095600,"2020-02-25","LPKR"
236,236,228,232,74436700,"2020-02-26","LPKR"
232,234,224,228,79757500,"2020-02-27","LPKR"
226,228,216,228,88392200,"2020-02-28","LPKR"
226,230,222,226,54181200,"2020-03-02","LPKR"
226,236,226,234,122435500,"2020-03-03","LPKR"
234,238,234,238,50456500,"2020-03-04","LPKR"
236,240,236,240,27702500,"2020-03-05","LPKR"
240,240,234,238,22929600,"2020-03-06","LPKR"
234,238,226,228,50392800,"2020-03-09","LPKR"
228,232,222,230,20743200,"2020-03-10","LPKR"
230,232,224,226,28807000,"2020-03-11","LPKR"
224,228,204,210,113399600,"2020-03-12","LPKR"
210,210,210,210,0,"2020-03-13","LPKR"
192,192,185,185,49790700,"2020-03-16","LPKR"
185,185,173,174,57482400,"2020-03-17","LPKR"
169,175,162,162,25197400,"2020-03-18","LPKR"
151,151,151,151,834200,"2020-03-19","LPKR"
158,158,141,141,15799600,"2020-03-20","LPKR"
137,137,132,132,1255600,"2020-03-23","LPKR"
123,123,123,123,12689700,"2020-03-24","LPKR"
123,129,115,124,141030300,"2020-03-26","LPKR"
124,150,124,135,34427600,"2020-03-27","LPKR"
129,135,126,129,20643000,"2020-03-30","LPKR"
130,138,130,133,12788100,"2020-03-31","LPKR"
130,138,130,131,9148800,"2020-04-01","LPKR"
129,140,128,139,8434900,"2020-04-02","LPKR"
139,145,136,139,11529800,"2020-04-03","LPKR"
139,157,139,157,32321600,"2020-04-06","LPKR"
160,168,148,152,34893600,"2020-04-07","LPKR"
152,152,142,142,20363700,"2020-04-08","LPKR"
142,149,136,147,11075800,"2020-04-09","LPKR"
147,150,141,141,9922500,"2020-04-13","LPKR"
141,153,140,150,8862100,"2020-04-14","LPKR"
150,153,145,148,9793900,"2020-04-15","LPKR"
145,150,142,144,12738400,"2020-04-16","LPKR"
143,147,140,142,12104900,"2020-04-17","LPKR"
142,145,138,140,4645800,"2020-04-20","LPKR"
140,140,131,131,25749700,"2020-04-21","LPKR"
131,133,123,130,6512100,"2020-04-22","LPKR"
130,134,129,130,9178400,"2020-04-23","LPKR"
130,130,126,126,7549300,"2020-04-24","LPKR"
127,133,127,133,10790000,"2020-04-27","LPKR"
135,146,133,140,15617500,"2020-04-28","LPKR"
136,153,136,149,21979000,"2020-04-29","LPKR"
155,163,149,162,37604000,"2020-04-30","LPKR"
151,160,151,151,7783500,"2020-05-04","LPKR"
149,156,146,147,14422300,"2020-05-05","LPKR"
147,149,144,146,2825300,"2020-05-06","LPKR"
146,148,141,145,8411200,"2020-05-08","LPKR"
145,149,145,145,11495600,"2020-05-11","LPKR"
146,147,135,145,25122300,"2020-05-12","LPKR"
145,155,138,155,17073900,"2020-05-13","LPKR"
153,154,148,148,12901600,"2020-05-14","LPKR"
148,150,142,145,26529900,"2020-05-15","LPKR"
146,147,140,140,9037400,"2020-05-18","LPKR"
145,147,141,143,22423700,"2020-05-19","LPKR"
144,145,135,143,21830400,"2020-05-20","LPKR"
143,150,140,150,17949600,"2020-05-26","LPKR"
152,153,147,150,15189200,"2020-05-27","LPKR"
152,176,150,169,35486800,"2020-05-28","LPKR"
170,188,166,184,103082600,"2020-05-29","LPKR"
184,186,176,179,29571100,"2020-06-02","LPKR"
179,182,174,176,40147700,"2020-06-03","LPKR"
177,182,177,180,56426400,"2020-06-04","LPKR"
183,185,170,181,13971700,"2020-06-05","LPKR"
185,190,181,190,24249300,"2020-06-08","LPKR"
194,194,185,188,16016800,"2020-06-09","LPKR"
188,188,177,178,17484300,"2020-06-10","LPKR"
178,184,176,182,28124300,"2020-06-11","LPKR"
176,182,170,173,21410300,"2020-06-12","LPKR"
167,176,165,174,13528900,"2020-06-15","LPKR"
176,184,174,181,17974200,"2020-06-16","LPKR"
184,185,177,185,18745600,"2020-06-17","LPKR"
185,189,183,183,10891300,"2020-06-18","LPKR"
183,184,179,179,22496400,"2020-06-19","LPKR"
181,183,178,180,22395200,"2020-06-22","LPKR"
181,182,171,171,7738600,"2020-06-23","LPKR"
175,180,171,178,14822000,"2020-06-24","LPKR"
180,186,172,175,30872200,"2020-06-25","LPKR"
175,177,170,170,24915300,"2020-06-26","LPKR"
171,172,166,171,8203900,"2020-06-29","LPKR"
172,174,168,171,18317900,"2020-06-30","LPKR"
172,172,164,165,14829700,"2020-07-01","LPKR"
165,167,161,167,7344900,"2020-07-02","LPKR"
168,169,164,168,5342100,"2020-07-03","LPKR"
166,170,164,167,8189600,"2020-07-06","LPKR"
167,169,163,163,5994800,"2020-07-07","LPKR"
164,164,160,162,15710800,"2020-07-08","LPKR"
161,163,160,160,18097700,"2020-07-09","LPKR"
159,161,157,158,8852600,"2020-07-10","LPKR"
158,159,154,155,18046100,"2020-07-13","LPKR"
155,156,149,150,28677900,"2020-07-14","LPKR"
150,152,147,149,25366900,"2020-07-15","LPKR"
149,150,143,145,37400400,"2020-07-16","LPKR"
145,147,140,141,41136900,"2020-07-17","LPKR"
143,143,136,138,21930800,"2020-07-20","LPKR"
136,149,135,149,51373800,"2020-07-21","LPKR"
150,150,144,146,23014300,"2020-07-22","LPKR"
144,146,143,144,9095400,"2020-07-23","LPKR"
144,145,141,144,10500200,"2020-07-24","LPKR"
143,144,141,141,11408200,"2020-07-27","LPKR"
141,144,140,143,7282200,"2020-07-28","LPKR"
143,144,137,139,27008200,"2020-07-29","LPKR"
141,141,136,138,26617300,"2020-07-30","LPKR"
137,140,129,132,32544500,"2020-08-03","LPKR"
132,140,132,140,25557800,"2020-08-04","LPKR"
139,149,139,143,56197900,"2020-08-05","LPKR"
144,146,142,143,17235100,"2020-08-06","LPKR"
143,145,138,138,10371600,"2020-08-07","LPKR"
138,143,137,141,11376000,"2020-08-10","LPKR"
140,143,139,139,4662100,"2020-08-11","LPKR"
140,143,139,140,7393800,"2020-08-12","LPKR"
142,143,139,139,8460100,"2020-08-13","LPKR"
139,140,137,139,5116700,"2020-08-14","LPKR"
139,145,138,141,44258100,"2020-08-18","LPKR"
141,147,140,141,24884900,"2020-08-19","LPKR"
142,150,141,149,34263800,"2020-08-24","LPKR"
151,168,150,164,159576700,"2020-08-25","LPKR"
168,168,156,157,55405500,"2020-08-26","LPKR"
157,163,152,157,76775800,"2020-08-27","LPKR"
157,160,154,158,47593900,"2020-08-28","LPKR"
159,164,152,157,57329500,"2020-08-31","LPKR"
155,158,153,154,15238000,"2020-09-01","LPKR"
154,155,151,152,26702000,"2020-09-02","LPKR"
154,154,146,147,24707800,"2020-09-03","LPKR"
146,150,143,144,29474600,"2020-09-04","LPKR"
145,147,141,144,17071500,"2020-09-07","LPKR"
144,154,142,143,131513400,"2020-09-08","LPKR"
143,143,133,133,68442000,"2020-09-09","LPKR"
133,133,124,124,59276800,"2020-09-10","LPKR"
116,124,116,121,106483500,"2020-09-11","LPKR"
113,128,113,128,58998400,"2020-09-14","LPKR"
128,129,122,122,43502800,"2020-09-15","LPKR"
122,125,117,119,70962500,"2020-09-16","LPKR"
119,121,117,119,19598200,"2020-09-17","LPKR"
122,126,119,125,68937300,"2020-09-18","LPKR"
125,135,122,123,100578500,"2020-09-21","LPKR"
123,127,118,121,24422600,"2020-09-22","LPKR"
124,125,120,121,19143800,"2020-09-23","LPKR"
121,122,117,119,16982600,"2020-09-24","LPKR"
120,124,119,122,30818700,"2020-09-25","LPKR"
123,126,120,122,21296200,"2020-09-28","LPKR"
123,125,119,121,17187400,"2020-09-29","LPKR"
119,122,118,119,13929600,"2020-09-30","LPKR"
119,122,119,121,7968700,"2020-10-01","LPKR"
121,124,119,121,12179900,"2020-10-02","LPKR"
122,124,121,123,12613600,"2020-10-05","LPKR"
124,126,122,122,19450800,"2020-10-06","LPKR"
123,133,123,131,83028700,"2020-10-07","LPKR"
132,134,127,127,43531100,"2020-10-08","LPKR"
128,132,127,130,52909500,"2020-10-09","LPKR"
135,137,128,129,86183900,"2020-10-12","LPKR"
130,133,128,129,35936300,"2020-10-13","LPKR"
129,133,128,130,40815200,"2020-10-14","LPKR"
130,132,128,128,25247900,"2020-10-15","LPKR"
130,131,128,130,16784500,"2020-10-16","LPKR"
131,135,130,134,48716100,"2020-10-19","LPKR"
135,136,128,130,27181800,"2020-10-20","LPKR"
131,132,128,130,15068000,"2020-10-21","LPKR"
129,141,128,139,239423900,"2020-10-22","LPKR"
141,144,133,134,113717600,"2020-10-23","LPKR"
134,143,133,137,128941700,"2020-10-26","LPKR"
137,137,133,135,41620200,"2020-10-27","LPKR"
132,135,130,134,56653700,"2020-11-02","LPKR"
136,138,134,138,70769600,"2020-11-03","LPKR"
140,141,133,133,36603800,"2020-11-04","LPKR"
134,136,133,134,34502100,"2020-11-05","LPKR"
134,137,134,136,51504100,"2020-11-06","LPKR"
136,139,136,138,49822400,"2020-11-09","LPKR"
139,141,134,136,208408900,"2020-11-10","LPKR"
137,139,135,137,87635300,"2020-11-11","LPKR"
137,138,133,134,52385100,"2020-11-12","LPKR"
134,134,131,131,45470100,"2020-11-13","LPKR"
133,134,130,132,70817800,"2020-11-16","LPKR"
134,136,131,132,137544800,"2020-11-17","LPKR"
133,136,132,134,61114400,"2020-11-18","LPKR"
134,160,134,160,599581600,"2020-11-19","LPKR"
163,167,153,158,357544600,"2020-11-20","LPKR"
158,171,155,171,225827100,"2020-11-23","LPKR"
171,183,168,174,182191400,"2020-11-24","LPKR"
175,179,164,169,139074100,"2020-11-25","LPKR"
170,172,165,166,78141200,"2020-11-26","LPKR"
168,218,166,206,768300100,"2020-11-27","LPKR"
216,254,216,234,998193500,"2020-11-30","LPKR"
240,250,224,230,371131500,"2020-12-01","LPKR"
234,234,224,226,250953500,"2020-12-02","LPKR"
230,246,226,236,431534200,"2020-12-03","LPKR"
236,240,228,228,156489600,"2020-12-04","LPKR"
240,240,228,230,165134800,"2020-12-07","LPKR"
232,234,224,226,130773900,"2020-12-08","LPKR"
228,242,226,234,285906600,"2020-12-10","LPKR"
234,240,228,232,118870600,"2020-12-11","LPKR"
230,236,226,230,115461800,"2020-12-14","LPKR"
232,262,230,248,945207400,"2020-12-15","LPKR"
252,254,238,242,260753000,"2020-12-16","LPKR"
242,252,236,242,253378100,"2020-12-17","LPKR"
246,248,238,244,132110100,"2020-12-18","LPKR"
248,256,244,244,198698000,"2020-12-21","LPKR"
244,254,232,232,321597000,"2020-12-22","LPKR"
240,240,220,228,170195300,"2020-12-23","LPKR"
232,238,224,230,126823400,"2020-12-28","LPKR"
232,238,228,228,103169700,"2020-12-29","LPKR"
230,234,214,214,141433500,"2020-12-30","LPKR"
210,218,202,210,113561400,"2021-01-04","LPKR"
212,230,210,216,245561200,"2021-01-05","LPKR"
216,220,204,210,146448500,"2021-01-06","LPKR"
214,222,210,216,114313700,"2021-01-07","LPKR"
216,222,212,214,123199900,"2021-01-08","LPKR"
218,232,212,226,229634900,"2021-01-11","LPKR"
230,234,220,230,167882600,"2021-01-12","LPKR"
232,236,220,220,109315200,"2021-01-13","LPKR"
220,224,216,216,76614400,"2021-01-14","LPKR"
220,220,210,214,102146200,"2021-01-15","LPKR"
214,216,206,206,85834500,"2021-01-18","LPKR"
206,210,192,197,109134000,"2021-01-19","LPKR"
197,216,197,212,127745600,"2021-01-20","LPKR"
206,226,206,222,221979300,"2021-01-21","LPKR"
224,226,208,212,119698900,"2021-01-22","LPKR"
214,214,198,198,111779500,"2021-01-25","LPKR"
198,204,189,190,96151000,"2021-01-26","LPKR"
190,195,177,186,132419300,"2021-01-27","LPKR"
184,186,173,173,101408100,"2021-01-28","LPKR"
173,176,163,175,120153900,"2021-01-29","LPKR"
176,187,169,187,115554600,"2021-02-01","LPKR"
187,193,180,185,74316600,"2021-02-02","LPKR"
185,210,183,206,238289600,"2021-02-03","LPKR"
206,212,196,200,104222800,"2021-02-04","LPKR"
200,206,198,204,35440500,"2021-02-05","LPKR"
204,208,199,200,70216400,"2021-02-08","LPKR"
204,210,198,199,102290500,"2021-02-09","LPKR"
199,204,197,204,34677400,"2021-02-10","LPKR"
204,206,200,202,20445100,"2021-02-11","LPKR"
204,212,202,208,91983300,"2021-02-15","LPKR"
208,210,202,202,26875100,"2021-02-16","LPKR"
204,208,198,199,69026900,"2021-02-17","LPKR"
199,204,199,200,51480500,"2021-02-18","LPKR"
204,212,196,210,133993100,"2021-02-19","LPKR"
212,218,204,206,73284600,"2021-02-22","LPKR"
210,212,202,202,31329200,"2021-02-23","LPKR"
202,204,198,202,59725500,"2021-02-24","LPKR"
204,206,200,202,29848600,"2021-02-25","LPKR"
200,202,197,202,49457400,"2021-02-26","LPKR"
202,218,200,218,190378800,"2021-03-01","LPKR"
220,222,204,206,160380300,"2021-03-02","LPKR"
208,208,200,202,85934100,"2021-03-03","LPKR"
200,204,198,202,59171000,"2021-03-04","LPKR"
202,204,199,202,50374500,"2021-03-05","LPKR"
202,206,200,202,54960100,"2021-03-08","LPKR"
204,204,199,202,58826400,"2021-03-09","LPKR"
202,210,200,202,98993900,"2021-03-10","LPKR"
202,208,202,206,56071100,"2021-03-12","LPKR"
206,212,206,208,42139900,"2021-03-15","LPKR"
208,210,204,208,32599900,"2021-03-16","LPKR"
206,212,206,208,26643100,"2021-03-17","LPKR"
208,210,206,208,16404800,"2021-03-18","LPKR"
208,208,204,204,25692700,"2021-03-19","LPKR"
204,206,200,206,29240800,"2021-03-22","LPKR"
206,208,204,204,34769000,"2021-03-23","LPKR"
204,204,200,200,41502900,"2021-03-24","LPKR"
200,202,192,197,47660000,"2021-03-25","LPKR"
197,200,196,199,23983700,"2021-03-26","LPKR"
199,200,193,196,20873600,"2021-03-29","LPKR"
196,197,192,195,18865600,"2021-03-30","LPKR"
195,196,187,193,43236700,"2021-03-31","LPKR"
194,197,193,196,19780000,"2021-04-01","LPKR"
196,204,195,202,36000100,"2021-04-05","LPKR"
204,204,198,202,17912200,"2021-04-06","LPKR"
202,204,200,202,14171700,"2021-04-07","LPKR"
204,208,202,206,33003600,"2021-04-08","LPKR"
206,208,202,202,20677700,"2021-04-09","LPKR"
202,204,196,197,46383000,"2021-04-12","LPKR"
197,197,192,197,11874200,"2021-04-13","LPKR"
197,200,197,199,22596200,"2021-04-14","LPKR"
199,202,196,198,7217300,"2021-04-15","LPKR"
200,202,196,197,12646200,"2021-04-16","LPKR"
197,199,195,196,8071800,"2021-04-19","LPKR"
196,200,196,200,11292700,"2021-04-20","LPKR"
197,200,191,197,11192500,"2021-04-21","LPKR"
197,202,197,202,35664400,"2021-04-22","LPKR"
204,230,200,214,468332100,"2021-04-23","LPKR"
214,216,206,216,83821700,"2021-04-26","LPKR"
216,220,206,208,70245700,"2021-04-27","LPKR"
208,222,206,220,125463500,"2021-04-28","LPKR"
220,228,214,220,156454000,"2021-04-29","LPKR"
220,222,214,214,34930700,"2021-04-30","LPKR"
214,214,208,210,43187900,"2021-05-03","LPKR"
210,220,208,212,53935400,"2021-05-04","LPKR"
214,218,210,218,50970500,"2021-05-05","LPKR"
218,220,212,212,37414000,"2021-05-06","LPKR"
214,214,208,208,20873500,"2021-05-07","LPKR"
208,210,200,204,47479900,"2021-05-10","LPKR"
202,202,196,199,76345400,"2021-05-11","LPKR"
198,200,186,186,132785200,"2021-05-17","LPKR"
186,188,174,174,131797300,"2021-05-18","LPKR"
174,174,162,166,142447300,"2021-05-19","LPKR"
166,172,160,167,66290500,"2021-05-20","LPKR"
167,170,163,164,54450200,"2021-05-21","LPKR"
165,167,160,160,45353400,"2021-05-24","LPKR"
160,169,160,165,43569600,"2021-05-25","LPKR"
165,169,157,157,194340900,"2021-05-27","LPKR"
157,161,151,152,76511900,"2021-05-28","LPKR"
152,170,151,164,89765700,"2021-05-31","LPKR"
166,176,164,174,103255300,"2021-06-02","LPKR"
169,177,167,169,56560100,"2021-06-03","LPKR"
170,172,165,165,70407000,"2021-06-04","LPKR"
164,169,164,167,34248000,"2021-06-07","LPKR"
167,174,167,168,43598900,"2021-06-08","LPKR"
168,183,168,180,125214300,"2021-06-09","LPKR"
181,188,178,178,93595100,"2021-06-10","LPKR"
179,182,176,178,27793800,"2021-06-11","LPKR"
178,232,177,197,1587736600,"2021-06-14","LPKR"
202,202,184,184,541180000,"2021-06-15","LPKR"
182,204,178,190,690729300,"2021-06-16","LPKR"
190,191,178,181,160705900,"2021-06-17","LPKR"
181,187,171,174,159437000,"2021-06-18","LPKR"
174,174,165,170,88418800,"2021-06-21","LPKR"
170,181,169,174,92978000,"2021-06-22","LPKR"
175,176,170,170,54694100,"2021-06-23","LPKR"
167,174,167,169,48792400,"2021-06-24","LPKR"
169,174,165,166,50896200,"2021-06-25","LPKR"
167,168,159,159,61682000,"2021-06-28","LPKR"
159,163,157,159,62284200,"2021-06-29","LPKR"
160,162,153,154,83723400,"2021-06-30","LPKR"
155,157,152,152,55419800,"2021-07-01","LPKR"
155,172,155,162,272649900,"2021-07-02","LPKR"
163,164,157,157,66650900,"2021-07-05","LPKR"
157,163,157,162,47349600,"2021-07-06","LPKR"
162,165,159,159,48176500,"2021-07-07","LPKR"
163,166,159,160,100442000,"2021-07-08","LPKR"
160,162,158,159,45918300,"2021-07-09","LPKR"
161,162,158,159,43928700,"2021-07-12","LPKR"
159,161,153,154,49052200,"2021-07-13","LPKR"
154,156,147,150,110229700,"2021-07-14","LPKR"
149,150,142,144,109750000,"2021-07-15","LPKR"
144,148,141,144,47979900,"2021-07-16","LPKR"
144,145,140,142,49607300,"2021-07-19","LPKR"
143,152,142,147,110347700,"2021-07-21","LPKR"
150,153,147,149,87050800,"2021-07-22","LPKR"
150,152,145,146,56271200,"2021-07-23","LPKR"
146,150,145,146,20716900,"2021-07-26","LPKR"
146,148,142,143,37639100,"2021-07-27","LPKR"
143,146,142,143,18116100,"2021-07-28","LPKR"
143,149,142,147,46884400,"2021-07-29","LPKR"
149,150,146,149,46115000,"2021-07-30","LPKR"
151,156,145,145,145779700,"2021-08-02","LPKR"
145,147,142,144,72472500,"2021-08-03","LPKR"
144,145,141,143,61307800,"2021-08-04","LPKR"
143,148,141,144,95007900,"2021-08-05","LPKR"
144,145,142,144,63591600,"2021-08-06","LPKR"
144,149,142,142,90657600,"2021-08-09","LPKR"
142,144,140,140,40833000,"2021-08-10","LPKR"
143,143,137,138,63931900,"2021-08-12","LPKR"
137,140,135,136,39965800,"2021-08-13","LPKR"
136,138,132,133,32514200,"2021-08-16","LPKR"
133,138,130,132,84821000,"2021-08-18","LPKR"
136,136,128,128,44915300,"2021-08-19","LPKR"
128,131,125,130,48337800,"2021-08-20","LPKR"
130,134,128,131,56171600,"2021-08-23","LPKR"
131,137,131,136,87574800,"2021-08-24","LPKR"
136,146,134,135,278925600,"2021-08-25","LPKR"
136,137,132,132,43315000,"2021-08-26","LPKR"
133,141,132,137,133496000,"2021-08-27","LPKR"
137,138,129,131,134888900,"2021-08-30","LPKR"
133,134,131,133,40509800,"2021-08-31","LPKR"
133,137,132,132,79510400,"2021-09-01","LPKR"
132,135,132,132,54811800,"2021-09-02","LPKR"
134,138,133,135,96952900,"2021-09-03","LPKR"
136,142,134,140,128792300,"2021-09-06","LPKR"
141,142,135,137,82845600,"2021-09-07","LPKR"
138,145,136,143,218309200,"2021-09-08","LPKR"
144,152,137,140,356799200,"2021-09-09","LPKR"
140,145,138,142,82328900,"2021-09-10","LPKR"
142,144,139,140,41192500,"2021-09-13","LPKR"
142,172,140,161,1125095800,"2021-09-14","LPKR"
159,170,154,155,537363800,"2021-09-15","LPKR"
156,166,156,163,226143200,"2021-09-16","LPKR"
164,169,159,159,173219900,"2021-09-17","LPKR"
159,161,151,151,121629700,"2021-09-20","LPKR"
150,152,146,149,130246800,"2021-09-21","LPKR"
150,155,149,151,123112300,"2021-09-22","LPKR"
154,155,151,151,45055700,"2021-09-23","LPKR"
151,154,147,152,62113500,"2021-09-24","LPKR"
153,160,151,158,165970500,"2021-09-27","LPKR"
159,164,156,163,160272300,"2021-09-28","LPKR"
162,163,156,159,88083200,"2021-09-29","LPKR"
161,166,153,153,183337700,"2021-09-30","LPKR"
155,160,151,154,156915900,"2021-10-01","LPKR"
155,178,155,163,659765900,"2021-10-04","LPKR"
164,165,157,159,174232100,"2021-10-05","LPKR"
160,165,159,164,137717300,"2021-10-06","LPKR"
165,167,158,160,137223500,"2021-10-07","LPKR"
163,166,157,157,161395400,"2021-10-08","LPKR"
159,168,157,159,499098700,"2021-10-11","LPKR"
159,165,158,159,149741200,"2021-10-12","LPKR"
161,162,159,160,62662600,"2021-10-13","LPKR"
160,163,159,160,98195800,"2021-10-14","LPKR"
160,162,158,161,90775100,"2021-10-15","LPKR"
161,163,159,161,99022600,"2021-10-18","LPKR"
162,167,160,161,176362100,"2021-10-19","LPKR"
162,163,159,160,78042900,"2021-10-21","LPKR"
160,161,157,159,85097700,"2021-10-22","LPKR"
158,161,152,154,111918500,"2021-10-25","LPKR"
160,160,154,155,48094800,"2021-10-26","LPKR"
156,157,152,155,47450700,"2021-10-27","LPKR"
154,155,149,150,50900400,"2021-10-28","LPKR"
151,153,146,148,83029900,"2021-10-29","LPKR"
149,150,146,147,51249300,"2021-11-01","LPKR"
147,156,147,150,113742200,"2021-11-02","LPKR"
151,159,150,153,230102600,"2021-11-03","LPKR"
155,156,151,151,46054400,"2021-11-04","LPKR"
151,152,149,151,40824900,"2021-11-05","LPKR"
151,152,148,148,36444800,"2021-11-08","LPKR"
149,151,142,143,159287300,"2021-11-09","LPKR"
143,144,141,142,72106000,"2021-11-10","LPKR"
142,149,142,144,155215400,"2021-11-11","LPKR"
145,146,141,142,57924700,"2021-11-12","LPKR"
143,144,141,141,34439100,"2021-11-15","LPKR"
141,146,141,143,62722400,"2021-11-16","LPKR"
143,146,140,142,65800500,"2021-11-17","LPKR"
143,149,142,147,164375500,"2021-11-18","LPKR"
147,149,143,143,71259300,"2021-11-19","LPKR"
144,144,142,143,30057300,"2021-11-22","LPKR"
142,144,140,141,49376700,"2021-11-23","LPKR"
142,149,141,147,174546700,"2021-11-24","LPKR"
148,149,145,146,51460900,"2021-11-25","LPKR"
146,150,144,144,91444700,"2021-11-26","LPKR"
144,146,142,143,54068600,"2021-11-29","LPKR"
144,148,143,148,109358600,"2021-11-30","LPKR"
149,154,143,147,209610900,"2021-12-01","LPKR"
148,149,143,143,52543300,"2021-12-02","LPKR"
144,146,141,144,69812100,"2021-12-03","LPKR"
144,146,143,143,45432800,"2021-12-06","LPKR"
144,146,143,146,43997700,"2021-12-07","LPKR"
147,151,146,148,74345500,"2021-12-08","LPKR"
149,151,147,147,32407200,"2021-12-09","LPKR"
148,150,146,148,26537000,"2021-12-10","LPKR"
148,151,147,147,35272700,"2021-12-13","LPKR"
147,147,143,146,45598200,"2021-12-14","LPKR"
146,146,143,143,28889700,"2021-12-15","LPKR"
143,146,141,142,38278100,"2021-12-16","LPKR"
142,145,141,145,18897300,"2021-12-17","LPKR"
144,148,142,143,38570200,"2021-12-20","LPKR"
143,146,141,142,24875700,"2021-12-21","LPKR"
142,145,142,142,12699200,"2021-12-22","LPKR"
143,144,141,141,11837800,"2021-12-23","LPKR"
142,143,141,142,17110200,"2021-12-24","LPKR"
142,145,140,144,21734000,"2021-12-27","LPKR"
144,145,141,141,19762900,"2021-12-28","LPKR"
141,144,141,142,13883700,"2021-12-29","LPKR"
142,143,141,141,18681100,"2021-12-30","LPKR"
141,144,141,142,9153000,"2022-01-03","LPKR"
142,144,141,141,18298200,"2022-01-04","LPKR"
141,143,134,136,75059900,"2022-01-05","LPKR"
136,138,135,137,22071300,"2022-01-06","LPKR"
137,137,135,135,19424500,"2022-01-07","LPKR"
135,138,135,136,18841700,"2022-01-10","LPKR"
136,137,132,133,31329600,"2022-01-11","LPKR"
133,142,133,137,131326300,"2022-01-12","LPKR"
138,139,133,135,26212100,"2022-01-13","LPKR"
135,136,133,134,15032300,"2022-01-14","LPKR"
136,136,130,132,22461200,"2022-01-17","LPKR"
132,133,129,130,16353700,"2022-01-18","LPKR"
130,131,128,129,17819600,"2022-01-19","LPKR"
129,134,128,133,20921700,"2022-01-20","LPKR"
133,134,131,133,10237900,"2022-01-21","LPKR"
134,138,132,133,11886500,"2022-01-24","LPKR"
134,135,127,129,19229600,"2022-01-25","LPKR"
130,134,128,131,10918600,"2022-01-26","LPKR"
131,133,130,131,8214600,"2022-01-27","LPKR"
131,138,131,134,27974900,"2022-01-28","LPKR"
134,136,131,132,11947500,"2022-01-31","LPKR"
132,137,132,136,24465300,"2022-02-02","LPKR"
136,139,134,137,18017500,"2022-02-03","LPKR"
138,145,132,135,180949200,"2022-02-04","LPKR"
135,137,133,134,48290400,"2022-02-07","LPKR"
134,136,133,134,26484900,"2022-02-08","LPKR"
134,137,133,134,37693700,"2022-02-09","LPKR"
134,141,134,139,65442500,"2022-02-10","LPKR"
140,142,135,136,28752100,"2022-02-11","LPKR"
137,138,133,133,24020800,"2022-02-14","LPKR"
133,134,131,133,20682000,"2022-02-15","LPKR"
134,139,134,138,39292400,"2022-02-16","LPKR"
138,140,135,136,20762500,"2022-02-17","LPKR"
136,139,135,139,29109600,"2022-02-18","LPKR"
140,141,136,136,10655300,"2022-02-21","LPKR"
137,137,133,133,26543500,"2022-02-22","LPKR"
134,134,132,133,16297600,"2022-02-23","LPKR"
133,136,128,132,49276700,"2022-02-24","LPKR"
132,133,130,130,18215000,"2022-02-25","LPKR"
132,133,130,133,15618300,"2022-03-01","LPKR"
133,134,131,131,15410700,"2022-03-02","LPKR"
131,132,129,130,33663700,"2022-03-04","LPKR"
131,131,126,126,26555100,"2022-03-07","LPKR"
127,136,125,129,131078700,"2022-03-08","LPKR"
129,137,129,134,91477700,"2022-03-09","LPKR"
135,138,131,133,18419000,"2022-03-10","LPKR"
133,138,132,138,155309300,"2022-03-11","LPKR"
138,139,132,134,32241400,"2022-03-14","LPKR"
136,136,129,132,81520500,"2022-03-15","LPKR"
132,134,131,131,58189500,"2022-03-16","LPKR"
132,134,130,130,109603600,"2022-03-17","LPKR"
130,133,128,128,114087500,"2022-03-18","LPKR"
128,132,128,131,96186400,"2022-03-21","LPKR"
131,136,130,135,91360100,"2022-03-22","LPKR"
135,138,135,135,122558500,"2022-03-23","LPKR"
137,141,135,137,110232600,"2022-03-24","LPKR"
140,141,138,139,106053400,"2022-03-25","LPKR"
141,145,138,142,145186300,"2022-03-28","LPKR"
142,144,138,138,83300400,"2022-03-29","LPKR"
140,141,134,136,101893200,"2022-03-30","LPKR"
137,137,131,131,88412200,"2022-03-31","LPKR"
134,134,130,131,81735300,"2022-04-01","LPKR"
131,132,129,131,56369500,"2022-04-04","LPKR"
131,132,128,128,82455300,"2022-04-05","LPKR"
129,131,128,129,109653100,"2022-04-06","LPKR"
129,130,126,129,50022200,"2022-04-07","LPKR"
130,130,128,129,31792900,"2022-04-08","LPKR"
129,132,129,130,55237400,"2022-04-11","LPKR"
130,131,127,128,37144200,"2022-04-12","LPKR"
128,130,128,129,6806800,"2022-04-13","LPKR"
129,130,127,128,36378500,"2022-04-14","LPKR"
128,130,127,128,95915200,"2022-04-18","LPKR"
128,129,125,126,117844400,"2022-04-19","LPKR"
127,128,123,123,69290700,"2022-04-20","LPKR"
124,127,123,125,72251500,"2022-04-21","LPKR"
125,126,123,123,57476700,"2022-04-22","LPKR"
123,123,120,121,75987200,"2022-04-25","LPKR"
121,123,120,120,61109800,"2022-04-26","LPKR"
120,122,119,120,67217500,"2022-04-27","LPKR"
121,127,120,124,112529400,"2022-04-28","LPKR"
127,127,120,120,89350200,"2022-05-09","LPKR"
123,123,113,116,127306800,"2022-05-10","LPKR"
116,122,115,119,116123100,"2022-05-11","LPKR"
119,120,114,114,34746400,"2022-05-12","LPKR"
115,118,114,117,50636300,"2022-05-13","LPKR"
117,120,115,120,41794400,"2022-05-17","LPKR"
120,122,119,121,23226500,"2022-05-18","LPKR"
120,123,117,122,40396000,"2022-05-19","LPKR"
122,127,121,126,42978700,"2022-05-20","LPKR"
125,126,123,125,28657200,"2022-05-23","LPKR"
125,128,124,124,53016500,"2022-05-24","LPKR"
125,127,124,124,21023900,"2022-05-25","LPKR"
126,126,123,125,16071700,"2022-05-27","LPKR"
128,130,124,129,59294700,"2022-05-30","LPKR"
130,131,124,124,95244900,"2022-05-31","LPKR"
124,127,123,125,27232400,"2022-06-02","LPKR"
125,126,122,125,32034500,"2022-06-03","LPKR"
126,128,123,124,38695000,"2022-06-06","LPKR"
124,127,122,127,26912000,"2022-06-07","LPKR"
127,128,125,128,17752900,"2022-06-08","LPKR"
128,128,126,128,18059400,"2022-06-09","LPKR"
128,128,123,125,30630700,"2022-06-10","LPKR"
124,124,117,118,114273300,"2022-06-13","LPKR"
118,118,114,116,34502400,"2022-06-14","LPKR"
116,118,115,115,18684600,"2022-06-15","LPKR"
116,118,115,115,22343300,"2022-06-16","LPKR"
115,116,111,111,318461900,"2022-06-17","LPKR"
111,113,110,111,18844000,"2022-06-20","LPKR"
112,116,111,115,19390100,"2022-06-21","LPKR"
117,117,108,109,74838600,"2022-06-22","LPKR"
109,111,108,109,15603100,"2022-06-23","LPKR"
110,115,109,112,30199200,"2022-06-24","LPKR"
113,114,112,113,13209700,"2022-06-27","LPKR"
114,114,110,112,8094700,"2022-06-28","LPKR"
112,113,110,111,14027800,"2022-06-29","LPKR"
111,113,110,112,12632100,"2022-06-30","LPKR"
112,112,108,108,26047000,"2022-07-01","LPKR"
107,109,104,105,35919800,"2022-07-04","LPKR"
105,106,98,103,68485800,"2022-07-05","LPKR"
104,104,101,101,15406800,"2022-07-06","LPKR"
101,107,101,104,32773400,"2022-07-07","LPKR"
104,106,103,103,15434400,"2022-07-08","LPKR"
104,107,103,104,9041600,"2022-07-11","LPKR"
104,105,103,104,7616400,"2022-07-12","LPKR"
104,105,103,103,11019200,"2022-07-13","LPKR"
104,104,101,102,17439400,"2022-07-14","LPKR"
102,103,101,102,10545200,"2022-07-15","LPKR"
102,102,100,101,26075300,"2022-07-18","LPKR"
102,104,101,102,13110200,"2022-07-19","LPKR"
102,107,101,103,36391400,"2022-07-20","LPKR"
104,105,102,102,19288600,"2022-07-21","LPKR"
102,106,102,104,28989800,"2022-07-22","LPKR"
105,105,100,101,85232500,"2022-07-25","LPKR"
101,104,100,103,36696600,"2022-07-26","LPKR"
104,104,102,102,24682700,"2022-07-27","LPKR"
102,108,102,105,101794300,"2022-07-28","LPKR"
106,106,103,105,30180700,"2022-07-29","LPKR"
105,109,103,105,59599400,"2022-08-01","LPKR"
105,106,102,104,26096600,"2022-08-02","LPKR"
104,105,102,103,39853000,"2022-08-03","LPKR"
103,105,102,104,43328900,"2022-08-04","LPKR"
105,106,104,105,27155900,"2022-08-05","LPKR"
106,106,102,104,33148600,"2022-08-08","LPKR"
104,105,102,102,26416500,"2022-08-09","LPKR"
102,103,102,102,25576600,"2022-08-10","LPKR"
102,106,102,104,40783500,"2022-08-11","LPKR"
105,107,103,105,50086400,"2022-08-12","LPKR"
106,114,106,113,202062600,"2022-08-15","LPKR"
114,118,112,116,116770900,"2022-08-16","LPKR"
116,118,112,116,49370200,"2022-08-18","LPKR"
116,117,114,115,22341500,"2022-08-19","LPKR"
113,115,109,113,51441200,"2022-08-22","LPKR"
113,115,111,114,30682300,"2022-08-23","LPKR"
114,116,112,114,35323100,"2022-08-24","LPKR"
113,116,113,116,22513800,"2022-08-25","LPKR"
117,121,116,118,75925000,"2022-08-26","LPKR"
117,119,114,117,37188800,"2022-08-29","LPKR"
119,121,115,118,36802900,"2022-08-30","LPKR"
118,118,113,115,22033400,"2022-08-31","LPKR"
115,118,112,118,35519300,"2022-09-01","LPKR"
118,118,115,118,16512700,"2022-09-02","LPKR"
118,118,115,117,18301800,"2022-09-05","LPKR"
118,121,115,119,63679400,"2022-09-06","LPKR"
119,120,116,119,21868700,"2022-09-07","LPKR"
119,120,116,117,25638600,"2022-09-08","LPKR"
117,119,116,118,15246400,"2022-09-09","LPKR"
118,124,117,123,100247100,"2022-09-12","LPKR"
124,125,121,124,45981400,"2022-09-13","LPKR"
123,123,120,122,24438000,"2022-09-14","LPKR"
122,125,120,120,84069300,"2022-09-15","LPKR"
120,122,112,112,138548800,"2022-09-16","LPKR"
111,112,106,107,86312500,"2022-09-19","LPKR"
107,109,104,105,57834100,"2022-09-20","LPKR"
105,107,104,105,19123100,"2022-09-21","LPKR"
105,105,101,105,33131300,"2022-09-22","LPKR"
105,106,103,104,25094000,"2022-09-23","LPKR"
105,105,102,103,20072800,"2022-09-26","LPKR"
103,104,102,103,18603600,"2022-09-27","LPKR"
103,104,102,102,13175200,"2022-09-28","LPKR"
104,104,101,102,23453600,"2022-09-29","LPKR"
101,102,99,100,36126500,"2022-09-30","LPKR"
100,103,100,102,11598600,"2022-10-03","LPKR"
102,104,101,103,16392800,"2022-10-04","LPKR"
102,106,102,105,10369200,"2022-10-05","LPKR"
106,106,103,105,7508400,"2022-10-06","LPKR"
105,105,102,103,24870600,"2022-10-07","LPKR"
103,104,101,102,16643100,"2022-10-10","LPKR"
103,103,101,101,18370500,"2022-10-11","LPKR"
101,103,100,102,26956200,"2022-10-12","LPKR"
101,102,100,101,20019700,"2022-10-13","LPKR"
102,105,101,101,47516900,"2022-10-14","LPKR"
102,102,95,96,63547000,"2022-10-17","LPKR"
96,97,94,97,33646700,"2022-10-18","LPKR"
97,98,94,96,18124500,"2022-10-19","LPKR"
96,97,93,95,30393100,"2022-10-20","LPKR"
95,96,94,96,13084200,"2022-10-21","LPKR"
96,97,95,96,17319100,"2022-10-24","LPKR"
96,102,96,101,57766300,"2022-10-25","LPKR"
102,103,100,101,19878900,"2022-10-26","LPKR"
102,108,101,104,78162700,"2022-10-27","LPKR"
105,107,100,100,33979400,"2022-10-28","LPKR"
100,102,99,100,17790700,"2022-10-31","LPKR"
101,102,99,100,12887500,"2022-11-01","LPKR"
100,101,97,100,27936600,"2022-11-02","LPKR"
100,101,97,98,19992000,"2022-11-03","LPKR"
98,102,96,97,41166700,"2022-11-04","LPKR"
98,99,95,98,32059900,"2022-11-07","LPKR"
98,100,97,99,27587300,"2022-11-08","LPKR"
99,100,97,98,17877600,"2022-11-09","LPKR"
98,99,96,97,13099600,"2022-11-10","LPKR"
98,99,96,96,9123700,"2022-11-11","LPKR"
97,99,95,97,55391700,"2022-11-14","LPKR"
98,99,96,98,9499500,"2022-11-15","LPKR"
98,100,97,97,19951300,"2022-11-16","LPKR"
97,99,96,98,20590600,"2022-11-17","LPKR"
98,99,97,98,12339800,"2022-11-18","LPKR"
97,98,95,97,19956700,"2022-11-21","LPKR"
97,97,95,96,8453700,"2022-11-22","LPKR"
97,97,95,97,7122700,"2022-11-23","LPKR"
97,101,96,99,54907400,"2022-11-24","LPKR"
99,101,98,98,24733900,"2022-11-25","LPKR"
99,99,95,97,29649100,"2022-11-28","LPKR"
97,97,95,97,22709200,"2022-11-29","LPKR"
97,97,95,97,12158100,"2022-11-30","LPKR"
97,97,95,95,9056200,"2022-12-01","LPKR"
96,96,94,95,20829700,"2022-12-02","LPKR"
95,96,94,95,14145500,"2022-12-05","LPKR"
95,96,91,91,31211700,"2022-12-06","LPKR"
91,92,89,91,20294500,"2022-12-07","LPKR"
91,91,85,89,92963500,"2022-12-08","LPKR"
89,90,86,86,20613500,"2022-12-09","LPKR"
86,87,85,86,11066900,"2022-12-12","LPKR"
86,86,83,83,33952400,"2022-12-13","LPKR"
81,85,81,82,19259800,"2022-12-14","LPKR"
82,83,82,83,3026400,"2022-12-15","LPKR"
83,84,82,83,7655900,"2022-12-16","LPKR"
82,84,81,83,11882200,"2022-12-19","LPKR"
83,83,81,81,9497700,"2022-12-20","LPKR"
79,83,79,79,19578300,"2022-12-21","LPKR"
79,81,78,80,21248400,"2022-12-22","LPKR"
80,84,78,84,23275200,"2022-12-23","LPKR"
84,84,81,81,8101700,"2022-12-26","LPKR"
82,84,81,82,10127800,"2022-12-27","LPKR"
82,83,81,81,7582800,"2022-12-28","LPKR"
81,82,80,81,4500800,"2022-12-29","LPKR"
81,82,79,79,5293900,"2022-12-30","LPKR"
79,81,79,81,7427700,"2023-01-02","LPKR"
80,82,79,81,7364000,"2023-01-03","LPKR"
81,82,79,81,9224100,"2023-01-04","LPKR"
80,81,77,77,21944900,"2023-01-05","LPKR"
77,78,76,77,14335900,"2023-01-06","LPKR"
78,79,76,76,13029400,"2023-01-09","LPKR"
76,77,74,76,13951600,"2023-01-10","LPKR"
76,76,74,75,17094300,"2023-01-11","LPKR"
74,77,73,75,28998400,"2023-01-12","LPKR"
75,76,74,75,12548600,"2023-01-13","LPKR"
76,76,74,74,10162300,"2023-01-16","LPKR"
75,76,74,74,11659000,"2023-01-17","LPKR"
75,76,73,74,21504200,"2023-01-18","LPKR"
74,80,74,78,74904200,"2023-01-19","LPKR"
79,79,74,76,31193200,"2023-01-20","LPKR"
76,77,75,76,8002200,"2023-01-24","LPKR"
77,80,75,79,27659800,"2023-01-25","LPKR"
79,82,79,81,18298500,"2023-01-26","LPKR"
81,84,79,82,74171200,"2023-01-27","LPKR"
82,83,80,81,10605400,"2023-01-30","LPKR"
81,82,79,82,16336700,"2023-01-31","LPKR"
82,84,81,81,17404600,"2023-02-01","LPKR"
82,84,81,84,30423900,"2023-02-02","LPKR"
84,87,82,87,24105900,"2023-02-03","LPKR"
87,90,83,85,37251200,"2023-02-06","LPKR"
85,86,84,85,7111500,"2023-02-07","LPKR"
85,86,83,85,9510100,"2023-02-08","LPKR"
85,88,83,85,23820700,"2023-02-09","LPKR"
85,86,83,84,13131100,"2023-02-10","LPKR"
84,85,83,85,15377200,"2023-02-13","LPKR"
85,86,84,85,8213800,"2023-02-14","LPKR"
85,85,84,85,4870800,"2023-02-15","LPKR"
85,85,81,83,15976200,"2023-02-16","LPKR"
83,83,79,80,22721700,"2023-02-17","LPKR"
80,80,78,80,5033000,"2023-02-20","LPKR"
80,81,77,78,10641300,"2023-02-21","LPKR"
78,78,76,77,11672400,"2023-02-22","LPKR"
78,81,77,81,22032200,"2023-02-23","LPKR"
81,81,80,80,7059600,"2023-02-24","LPKR"
80,82,79,81,9220200,"2023-02-27","LPKR"
81,81,79,81,7822500,"2023-02-28","LPKR"
81,81,79,81,4617700,"2023-03-01","LPKR"
81,81,80,81,4605500,"2023-03-02","LPKR"
81,81,78,80,14159300,"2023-03-03","LPKR"
80,81,79,81,7477200,"2023-03-06","LPKR"
81,81,78,80,15531400,"2023-03-07","LPKR"
80,81,78,80,18272900,"2023-03-08","LPKR"
81,81,78,78,6548800,"2023-03-09","LPKR"
79,80,77,79,6829400,"2023-03-10","LPKR"
78,79,77,78,6878900,"2023-03-13","LPKR"
78,78,75,77,11030500,"2023-03-14","LPKR"
78,78,72,72,28187800,"2023-03-15","LPKR"
71,72,67,70,24696000,"2023-03-16","LPKR"
69,72,69,72,11814300,"2023-03-17","LPKR"
71,75,70,74,17139400,"2023-03-20","LPKR"
74,80,73,79,20557800,"2023-03-21","LPKR"
80,95,80,94,108501900,"2023-03-24","LPKR"
96,102,92,93,99344800,"2023-03-27","LPKR"
94,99,93,96,39983900,"2023-03-28","LPKR"
97,100,91,94,52217900,"2023-03-29","LPKR"
95,97,90,95,45940800,"2023-03-30","LPKR"
95,96,90,92,22157400,"2023-03-31","LPKR"
95,95,88,90,20879300,"2023-04-03","LPKR"
90,90,87,89,13836300,"2023-04-04","LPKR"
87,93,87,89,25960700,"2023-04-05","LPKR"
87,90,87,88,4761900,"2023-04-06","LPKR"
88,89,85,87,11823300,"2023-04-10","LPKR"
87,92,86,89,25867200,"2023-04-11","LPKR"
90,91,87,89,5814700,"2023-04-12","LPKR"
87,90,87,87,6871100,"2023-04-13","LPKR"
87,90,86,86,7503100,"2023-04-14","LPKR"
86,87,82,83,11680300,"2023-04-17","LPKR"
84,85,81,81,7e+06,"2023-04-18","LPKR"
80,88,80,88,20827200,"2023-04-26","LPKR"
90,95,89,89,47475900,"2023-04-27","LPKR"
90,95,89,93,74258500,"2023-04-28","LPKR"
94,97,92,95,72728900,"2023-05-02","LPKR"
95,100,95,98,78718300,"2023-05-03","LPKR"
97,99,93,95,34436200,"2023-05-04","LPKR"
95,97,94,97,34676800,"2023-05-05","LPKR"
96,102,96,102,172589800,"2023-05-08","LPKR"
102,105,100,103,73295200,"2023-05-09","LPKR"
103,104,102,104,23385300,"2023-05-10","LPKR"
103,105,99,102,16555400,"2023-05-11","LPKR"
102,102,98,102,20743100,"2023-05-12","LPKR"
102,104,98,100,42916800,"2023-05-15","LPKR"
98,102,98,98,21558900,"2023-05-16","LPKR"
95,100,93,94,50341500,"2023-05-17","LPKR"
88,96,88,94,13401500,"2023-05-19","LPKR"
96,96,92,94,9623700,"2023-05-22","LPKR"
93,98,93,94,17020300,"2023-05-23","LPKR"
93,97,92,93,28291300,"2023-05-24","LPKR"
94,97,92,94,27632800,"2023-05-25","LPKR"
94,95,92,92,12963100,"2023-05-26","LPKR"
92,95,92,94,20827100,"2023-05-29","LPKR"
94,95,92,92,14407400,"2023-05-30","LPKR"
92,93,90,93,28983500,"2023-05-31","LPKR"
92,94,89,92,15699300,"2023-06-05","LPKR"
92,95,91,94,27694500,"2023-06-06","LPKR"
95,98,93,97,34497800,"2023-06-07","LPKR"
98,101,96,97,50202100,"2023-06-08","LPKR"
97,99,96,99,19258600,"2023-06-09","LPKR"
99,100,96,98,21765300,"2023-06-12","LPKR"
98,99,96,96,12742700,"2023-06-13","LPKR"
97,98,96,97,9181300,"2023-06-14","LPKR"
97,98,93,95,37714200,"2023-06-15","LPKR"
95,95,93,93,12735800,"2023-06-16","LPKR"
93,95,92,94,16754600,"2023-06-19","LPKR"
94,95,91,91,22972000,"2023-06-20","LPKR"
91,93,91,93,5906500,"2023-06-21","LPKR"
93,94,90,91,12913300,"2023-06-22","LPKR"
91,92,89,89,22353300,"2023-06-23","LPKR"
89,91,88,90,10197700,"2023-06-26","LPKR"
90,94,89,93,16217200,"2023-06-27","LPKR"
93,95,92,94,14316700,"2023-07-03","LPKR"
95,95,93,94,5010600,"2023-07-04","LPKR"
95,96,93,94,11192800,"2023-07-05","LPKR"
94,100,94,99,37658700,"2023-07-06","LPKR"
99,101,98,100,32983100,"2023-07-07","LPKR"
100,101,98,101,30310500,"2023-07-10","LPKR"
100,102,99,100,40122600,"2023-07-11","LPKR"
101,103,99,103,33683700,"2023-07-12","LPKR"
103,104,100,100,13161300,"2023-07-13","LPKR"
101,103,100,102,16909300,"2023-07-14","LPKR"
110,110,102,104,27908400,"2023-07-17","LPKR"
104,105,100,103,22526100,"2023-07-18","LPKR"
103,104,101,102,22130600,"2023-07-20","LPKR"
103,103,101,101,15944300,"2023-07-21","LPKR"
101,103,100,100,13058500,"2023-07-24","LPKR"
100,103,99,103,17858500,"2023-07-25","LPKR"
102,103,100,100,13166600,"2023-07-26","LPKR"
101,106,99,103,67719500,"2023-07-27","LPKR"
104,105,101,103,44789600,"2023-07-28","LPKR"
104,104,95,99,115985300,"2023-07-31","LPKR"
99,100,97,97,25748900,"2023-08-01","LPKR"
97,101,97,100,31870900,"2023-08-02","LPKR"
100,103,99,100,25891800,"2023-08-03","LPKR"
101,103,100,101,12580400,"2023-08-04","LPKR"
101,104,100,103,19422900,"2023-08-07","LPKR"
103,104,102,102,23350500,"2023-08-08","LPKR"
103,104,102,103,35224500,"2023-08-09","LPKR"
103,105,103,103,29030200,"2023-08-10","LPKR"
103,106,102,105,34355900,"2023-08-11","LPKR"
105,107,103,104,44914200,"2023-08-14","LPKR"
104,106,103,106,11966600,"2023-08-15","LPKR"
106,106,103,106,17801300,"2023-08-16","LPKR"
106,106,103,105,49318300,"2023-08-18","LPKR"
105,105,102,102,22775400,"2023-08-21","LPKR"
103,104,100,100,19045800,"2023-08-22","LPKR"
101,101,99,100,23878800,"2023-08-23","LPKR"
100,101,98,98,21588000,"2023-08-24","LPKR"
98,98,96,97,15089000,"2023-08-25","LPKR"
97,100,97,99,10727900,"2023-08-28","LPKR"
100,102,100,100,19175300,"2023-08-29","LPKR"
100,103,100,103,15086700,"2023-08-30","LPKR"
103,104,98,98,26649100,"2023-08-31","LPKR"
99,101,98,98,7854900,"2023-09-01","LPKR"
98,100,98,99,7597900,"2023-09-04","LPKR"
100,100,97,98,12138800,"2023-09-05","LPKR"
98,99,97,98,12979200,"2023-09-06","LPKR"
98,99,95,96,22585500,"2023-09-07","LPKR"
97,97,95,96,16149400,"2023-09-08","LPKR"
97,98,94,95,15766200,"2023-09-11","LPKR"
95,96,91,92,26739900,"2023-09-12","LPKR"
93,95,92,92,13310400,"2023-09-13","LPKR"
94,95,92,93,8016400,"2023-09-14","LPKR"
93,95,92,92,17217300,"2023-09-15","LPKR"
93,95,92,94,8622000,"2023-09-18","LPKR"
94,95,93,94,6684200,"2023-09-19","LPKR"
95,95,94,94,13807600,"2023-09-20","LPKR"
94,95,93,94,8707800,"2023-09-21","LPKR"
94,96,93,93,14544700,"2023-09-22","LPKR"
93,95,93,95,17574200,"2023-09-25","LPKR"
95,95,90,92,26787500,"2023-09-26","LPKR"
93,95,93,95,12668900,"2023-09-27","LPKR"
95,97,93,94,17539700,"2023-09-29","LPKR"
94,95,93,93,10242400,"2023-10-02","LPKR"
93,95,92,94,14808900,"2023-10-03","LPKR"
94,94,92,93,10523500,"2023-10-04","LPKR"
93,93,91,91,19805600,"2023-10-05","LPKR"
91,93,90,91,9415300,"2023-10-06","LPKR"
91,92,91,92,4208500,"2023-10-09","LPKR"
92,94,90,93,21820100,"2023-10-10","LPKR"
93,94,91,92,32701200,"2023-10-11","LPKR"
92,96,91,95,30779100,"2023-10-12","LPKR"
95,98,94,96,26587100,"2023-10-13","LPKR"
96,96,91,93,29397100,"2023-10-16","LPKR"
93,95,92,92,20662900,"2023-10-17","LPKR"
93,94,91,91,8237000,"2023-10-18","LPKR"
92,93,90,91,15793400,"2023-10-19","LPKR"
91,92,89,90,9060800,"2023-10-20","LPKR"
90,91,85,85,19436000,"2023-10-23","LPKR"
85,92,85,91,42553700,"2023-10-24","LPKR"
92,93,88,89,14310500,"2023-10-25","LPKR"
90,90,88,90,2091700,"2023-10-26","LPKR"
90,91,88,88,10630200,"2023-10-27","LPKR"
89,90,87,87,16453600,"2023-10-30","LPKR"
88,88,86,88,8011200,"2023-10-31","LPKR"
89,89,83,84,26273800,"2023-11-01","LPKR"
84,88,84,85,8672700,"2023-11-02","LPKR"
86,89,85,89,12462800,"2023-11-03","LPKR"
89,90,87,88,6293400,"2023-11-06","LPKR"
89,89,87,87,2032800,"2023-11-07","LPKR"
87,88,85,85,6412500,"2023-11-08","LPKR"
85,87,85,87,1693600,"2023-11-09","LPKR"
88,88,85,85,3756300,"2023-11-10","LPKR"
85,87,83,84,13234400,"2023-11-13","LPKR"
84,86,84,86,1170400,"2023-11-14","LPKR"
87,89,84,89,8742100,"2023-11-15","LPKR"
89,89,87,87,2952300,"2023-11-16","LPKR"
87,88,85,85,9842600,"2023-11-17","LPKR"
86,86,83,85,7035500,"2023-11-20","LPKR"
84,87,84,87,5706100,"2023-11-21","LPKR"
86,87,85,86,4606700,"2023-11-22","LPKR"
86,87,84,86,12031900,"2023-11-23","LPKR"
86,87,85,86,6001000,"2023-11-24","LPKR"
86,88,85,86,11485000,"2023-11-27","LPKR"
87,87,80,83,60650900,"2023-11-28","LPKR"
83,85,82,83,41803400,"2023-11-29","LPKR"
84,88,83,88,21151100,"2023-11-30","LPKR"
88,88,86,87,16195300,"2023-12-01","LPKR"
87,88,84,86,19894300,"2023-12-04","LPKR"
87,87,85,85,6083100,"2023-12-05","LPKR"
85,87,84,86,4382600,"2023-12-06","LPKR"
86,86,82,83,13112700,"2023-12-07","LPKR"
84,85,82,83,6514200,"2023-12-08","LPKR"
83,84,77,80,24865100,"2023-12-11","LPKR"
81,81,78,78,8845800,"2023-12-12","LPKR"
79,80,75,77,11247600,"2023-12-13","LPKR"
78,83,77,81,14853900,"2023-12-14","LPKR"
81,83,78,78,12637600,"2023-12-15","LPKR"
80,84,78,82,18640300,"2023-12-18","LPKR"
82,82,79,79,8017800,"2023-12-19","LPKR"
79,83,79,82,11942900,"2023-12-20","LPKR"
82,86,80,84,23468500,"2023-12-21","LPKR"
85,85,81,84,13690400,"2023-12-22","LPKR"
83,87,83,83,12736600,"2023-12-27","LPKR"
84,99,83,97,100668200,"2023-12-28","LPKR"
97,98,92,97,50717700,"2023-12-29","LPKR"
97,97,89,91,36378300,"2024-01-02","LPKR"
91,91,87,88,15797500,"2024-01-03","LPKR"
89,90,86,87,20068000,"2024-01-04","LPKR"
87,93,86,93,26483800,"2024-01-05","LPKR"
93,93,87,87,47035100,"2024-01-08","LPKR"
88,89,87,88,8974600,"2024-01-09","LPKR"
88,89,87,88,7812900,"2024-01-10","LPKR"
88,89,87,88,4514600,"2024-01-11","LPKR"
88,89,87,88,3762400,"2024-01-12","LPKR"
88,88,85,86,12479100,"2024-01-15","LPKR"
87,87,84,85,9353800,"2024-01-16","LPKR"
85,86,82,82,8059400,"2024-01-17","LPKR"
83,84,81,82,3069500,"2024-01-18","LPKR"
83,84,82,82,4235700,"2024-01-19","LPKR"
83,84,82,83,2117700,"2024-01-22","LPKR"
83,87,82,83,19895500,"2024-01-23","LPKR"
83,85,82,83,6289000,"2024-01-24","LPKR"
83,86,82,84,15529600,"2024-01-25","LPKR"
84,85,83,83,6505000,"2024-01-26","LPKR"
84,84,80,81,10110700,"2024-01-29","LPKR"
80,83,80,81,11610200,"2024-01-30","LPKR"
82,83,80,80,8849200,"2024-01-31","LPKR"
80,82,80,81,8783400,"2024-02-01","LPKR"
81,82,79,80,10709900,"2024-02-02","LPKR"
80,81,79,80,2420200,"2024-02-05","LPKR"
80,82,80,81,2737200,"2024-02-06","LPKR"
82,84,81,82,17169000,"2024-02-07","LPKR"
82,85,82,85,11123600,"2024-02-12","LPKR"
85,85,81,84,10903600,"2024-02-13","LPKR"
84,84,81,84,17549500,"2024-02-15","LPKR"
85,85,82,82,3414600,"2024-02-16","LPKR"
83,83,81,81,4117500,"2024-02-19","LPKR"
81,84,81,82,8360700,"2024-02-20","LPKR"
83,84,81,81,4748300,"2024-02-21","LPKR"
82,83,81,81,1206600,"2024-02-22","LPKR"
81,82,81,81,2583500,"2024-02-23","LPKR"
81,82,80,80,5860600,"2024-02-26","LPKR"
81,81,76,76,24174100,"2024-02-27","LPKR"
77,79,75,77,41390400,"2024-02-28","LPKR"
77,78,75,75,32680000,"2024-02-29","LPKR"
76,76,74,74,10690400,"2024-03-01","LPKR"
74,76,72,73,10838000,"2024-03-04","LPKR"
73,73,69,69,46461400,"2024-03-05","LPKR"
69,71,69,69,30875400,"2024-03-06","LPKR"
70,72,69,70,30088900,"2024-03-07","LPKR"
71,71,69,69,11779600,"2024-03-08","LPKR"
70,71,69,70,12324300,"2024-03-13","LPKR"
70,71,69,70,24871300,"2024-03-14","LPKR"
70,71,70,70,17502500,"2024-03-15","LPKR"
71,72,70,70,23744700,"2024-03-18","LPKR"
71,71,69,69,8029100,"2024-03-19","LPKR"
70,70,69,69,10315500,"2024-03-20","LPKR"
70,71,69,70,11674300,"2024-03-21","LPKR"
70,71,70,70,10201200,"2024-03-22","LPKR"
72,72,70,70,26847200,"2024-03-25","LPKR"
74,74,70,71,31438500,"2024-03-26","LPKR"
71,72,71,71,8593700,"2024-03-27","LPKR"
72,72,68,68,33213700,"2024-03-28","LPKR"
68,69,67,67,9458400,"2024-04-01","LPKR"
68,68,66,67,19512400,"2024-04-02","LPKR"
67,68,66,67,10876000,"2024-04-03","LPKR"
67,68,66,68,10018000,"2024-04-04","LPKR"
67,68,66,67,13960400,"2024-04-05","LPKR"
67,67,62,62,38958300,"2024-04-16","LPKR"
63,64,60,60,36014900,"2024-04-17","LPKR"
61,63,60,62,20830200,"2024-04-18","LPKR"
62,62,59,59,40732400,"2024-04-19","LPKR"
59,61,58,61,19223000,"2024-04-22","LPKR"
61,63,60,61,32278100,"2024-04-23","LPKR"
61,62,60,61,37343100,"2024-04-24","LPKR"
61,62,60,60,15656100,"2024-04-25","LPKR"
60,63,60,62,12868300,"2024-04-26","LPKR"
62,68,61,66,24217100,"2024-04-29","LPKR"
67,68,63,65,24637300,"2024-04-30","LPKR"
66,66,62,63,18687200,"2024-05-02","LPKR"
63,67,63,65,58540600,"2024-05-03","LPKR"
65,84,65,81,205143600,"2024-05-06","LPKR"
82,97,76,88,290423500,"2024-05-07","LPKR"
89,91,85,85,40900700,"2024-05-08","LPKR"
88,92,85,90,62555500,"2024-05-13","LPKR"
91,92,84,87,35646500,"2024-05-14","LPKR"
87,89,82,82,24374800,"2024-05-15","LPKR"
82,89,82,86,21913200,"2024-05-16","LPKR"
86,87,83,86,15323600,"2024-05-17","LPKR"
87,92,84,89,67078800,"2024-05-20","LPKR"
94,94,84,84,21602800,"2024-05-21","LPKR"
85,85,82,82,23715000,"2024-05-22","LPKR"
83,86,77,77,57136300,"2024-05-27","LPKR"
78,78,72,74,93660800,"2024-05-28","LPKR"
75,77,73,73,28338500,"2024-05-29","LPKR"
74,74,69,69,65787200,"2024-05-30","LPKR"
69,73,67,67,305541600,"2024-05-31","LPKR"
68,73,66,68,76307800,"2024-06-03","LPKR"
69,72,68,71,81646300,"2024-06-04","LPKR"
71,72,68,68,37588000,"2024-06-05","LPKR"
68,69,68,69,13946000,"2024-06-06","LPKR"
69,70,68,68,15820900,"2024-06-07","LPKR"
68,69,66,68,16446800,"2024-06-10","LPKR"
68,69,67,67,15183300,"2024-06-11","LPKR"
67,68,61,65,36564900,"2024-06-12","LPKR"
65,69,62,63,44468900,"2024-06-13","LPKR"
63,66,60,62,18152300,"2024-06-14","LPKR"
62,62,57,58,42361400,"2024-06-19","LPKR"
59,64,58,59,49376100,"2024-06-20","LPKR"
59,61,58,61,54002400,"2024-06-21","LPKR"
61,61,58,60,41546900,"2024-06-24","LPKR"
61,61,58,59,16173600,"2024-06-25","LPKR"
58,59,56,56,40415800,"2024-06-26","LPKR"
57,60,55,57,85156500,"2024-06-27","LPKR"
57,59,56,57,38362900,"2024-06-28","LPKR"
57,57,50,52,202367400,"2024-07-01","LPKR"
51,55,51,53,56369400,"2024-07-02","LPKR"
54,55,53,55,70855000,"2024-07-03","LPKR"
55,57,54,56,36960500,"2024-07-04","LPKR"
56,57,55,56,24251400,"2024-07-05","LPKR"
56,63,55,62,98184500,"2024-07-08","LPKR"
62,64,60,60,42802200,"2024-07-09","LPKR"
60,62,59,61,49533600,"2024-07-10","LPKR"
61,61,58,60,41341500,"2024-07-11","LPKR"
60,63,59,61,44657700,"2024-07-12","LPKR"
61,68,61,64,117116200,"2024-07-15","LPKR"
65,65,62,63,19330100,"2024-07-16","LPKR"
63,64,62,63,20964600,"2024-07-17","LPKR"
64,65,62,64,18682200,"2024-07-18","LPKR"
64,66,60,62,58325900,"2024-07-19","LPKR"
63,63,60,62,42204900,"2024-07-22","LPKR"
62,63,61,63,9797000,"2024-07-23","LPKR"
63,64,62,62,11817700,"2024-07-24","LPKR"
62,63,61,61,8327300,"2024-07-25","LPKR"
61,64,61,63,22836600,"2024-07-26","LPKR"
63,64,62,62,21972600,"2024-07-29","LPKR"
63,64,63,63,29398400,"2024-07-30","LPKR"
64,65,63,63,14656300,"2024-07-31","LPKR"
63,69,63,68,32162700,"2024-08-01","LPKR"
68,70,66,68,29307600,"2024-08-02","LPKR"
68,69,64,64,32676600,"2024-08-05","LPKR"
64,67,64,65,6265600,"2024-08-06","LPKR"
66,67,65,65,3539400,"2024-08-07","LPKR"
65,72,65,70,75466700,"2024-08-08","LPKR"
71,72,70,70,26141600,"2024-08-09","LPKR"
70,76,70,75,36846000,"2024-08-12","LPKR"
75,77,73,74,26414100,"2024-08-13","LPKR"
74,75,72,73,22681500,"2024-08-14","LPKR"
74,87,74,78,127351000,"2024-08-15","LPKR"
78,79,74,77,34704300,"2024-08-16","LPKR"
77,78,74,74,47166600,"2024-08-19","LPKR"
75,76,74,75,32767400,"2024-08-20","LPKR"
76,84,75,79,171807500,"2024-08-21","LPKR"
85,85,75,76,38833000,"2024-08-22","LPKR"
77,78,74,77,12512500,"2024-08-23","LPKR"
78,80,77,79,39160400,"2024-08-26","LPKR"
80,82,78,78,79880800,"2024-08-27","LPKR"
79,83,78,82,64196900,"2024-08-28","LPKR"
82,84,80,80,44699700,"2024-08-29","LPKR"
81,82,79,79,11785600,"2024-08-30","LPKR"
80,81,79,81,19840100,"2024-09-02","LPKR"
82,82,79,80,100213200,"2024-09-03","LPKR"
81,84,77,79,83849200,"2024-09-04","LPKR"
79,83,79,80,46935100,"2024-09-05","LPKR"
80,84,80,83,47974300,"2024-09-06","LPKR"
84,90,83,87,145729500,"2024-09-09","LPKR"
88,88,85,86,57034500,"2024-09-10","LPKR"
86,88,81,84,48569500,"2024-09-11","LPKR"
84,90,82,88,119880500,"2024-09-12","LPKR"
89,94,86,87,294630500,"2024-09-13","LPKR"
87,90,85,88,141343100,"2024-09-17","LPKR"
88,98,88,95,297319400,"2024-09-18","LPKR"
114,116,98,107,1700175800,"2024-09-19","LPKR"
107,108,101,101,662711200,"2024-09-20","LPKR"
101,103,95,98,441872700,"2024-09-23","LPKR"
99,105,97,102,417813100,"2024-09-24","LPKR"
103,104,98,100,237059400,"2024-09-25","LPKR"
100,101,98,99,150011000,"2024-09-26","LPKR"
100,101,96,99,170502900,"2024-09-27","LPKR"
100,101,98,101,179181500,"2024-09-30","LPKR"
100,106,100,105,244353300,"2024-10-01","LPKR"
105,106,100,100,211665000,"2024-10-02","LPKR"
100,106,99,104,277141400,"2024-10-03","LPKR"
104,110,104,107,239262300,"2024-10-04","LPKR"
107,115,107,115,375577300,"2024-10-07","LPKR"
115,126,115,122,528524400,"2024-10-08","LPKR"
122,124,114,115,288742600,"2024-10-09","LPKR"
115,117,111,113,264181100,"2024-10-10","LPKR"
114,119,113,115,216292000,"2024-10-11","LPKR"
116,117,111,112,152431100,"2024-10-14","LPKR"
112,114,108,110,285132500,"2024-10-15","LPKR"
110,114,108,112,137085500,"2024-10-16","LPKR"
113,114,111,112,114764200,"2024-10-17","LPKR"
112,145,112,133,1803158700,"2024-10-18","LPKR"
133,139,128,131,734243900,"2024-10-21","LPKR"
132,134,126,129,325879400,"2024-10-22","LPKR"
129,133,127,128,210209100,"2024-10-23","LPKR"
129,139,128,132,650667700,"2024-10-24","LPKR"
133,134,119,124,313802800,"2024-10-25","LPKR"
124,129,123,125,120476000,"2024-10-28","LPKR"
125,131,124,128,240891500,"2024-10-29","LPKR"
129,137,128,130,578658500,"2024-10-30","LPKR"
130,131,118,123,383731200,"2024-10-31","LPKR"
123,124,119,120,114714500,"2024-11-01","LPKR"
121,122,109,111,232694700,"2024-11-04","LPKR"
111,115,110,111,127361800,"2024-11-05","LPKR"
111,121,111,116,178173500,"2024-11-06","LPKR"
116,119,112,115,121752200,"2024-11-07","LPKR"
115,118,113,113,38828100,"2024-11-08","LPKR"
113,117,111,112,108333900,"2024-11-11","LPKR"
113,122,112,121,154885400,"2024-11-12","LPKR"
120,125,113,117,173141200,"2024-11-13","LPKR"
119,119,113,114,70465400,"2024-11-14","LPKR"
114,116,105,112,92931100,"2024-11-15","LPKR"
112,112,107,107,58630600,"2024-11-18","LPKR"
107,113,106,112,47712200,"2024-11-19","LPKR"
112,113,110,110,37165600,"2024-11-20","LPKR"
111,111,108,111,24251600,"2024-11-21","LPKR"
112,112,109,109,21221900,"2024-11-22","LPKR"
111,113,109,109,51750700,"2024-11-25","LPKR"
111,113,110,110,54796300,"2024-11-26","LPKR"
110,112,106,109,61221900,"2024-11-28","LPKR"
109,110,102,107,67779600,"2024-11-29","LPKR"
107,109,105,106,60423100,"2024-12-02","LPKR"
106,113,106,113,90211000,"2024-12-03","LPKR"
114,114,110,111,41087000,"2024-12-04","LPKR"
112,116,110,114,97991100,"2024-12-05","LPKR"
115,115,111,112,30812500,"2024-12-06","LPKR"
112,113,110,111,25031700,"2024-12-09","LPKR"
111,112,107,107,76099300,"2024-12-10","LPKR"
107,112,107,108,62010800,"2024-12-11","LPKR"
109,110,106,108,28114300,"2024-12-12","LPKR"
107,108,106,107,22704800,"2024-12-13","LPKR"
107,107,97,99,124883200,"2024-12-16","LPKR"
99,100,95,95,46266100,"2024-12-17","LPKR"
97,97,91,92,45479600,"2024-12-18","LPKR"
91,93,84,86,118432700,"2024-12-19","LPKR"
87,92,86,89,67127000,"2024-12-20","LPKR"
90,96,89,95,80076900,"2024-12-23","LPKR"
95,97,94,95,47784800,"2024-12-24","LPKR"
96,103,96,101,59944700,"2024-12-27","LPKR"
101,103,99,102,19776900,"2024-12-30","LPKR"
103,106,102,104,35870700,"2025-01-02","LPKR"
105,106,97,101,63539500,"2025-01-03","LPKR"
102,103,99,99,15355000,"2025-01-06","LPKR"
100,101,98,99,11850100,"2025-01-07","LPKR"
99,99,95,96,25297300,"2025-01-08","LPKR"
96,99,95,98,14300500,"2025-01-09","LPKR"
98,98,94,95,13278600,"2025-01-10","LPKR"
96,96,91,91,25524000,"2025-01-13","LPKR"
91,96,91,92,55170600,"2025-01-14","LPKR"
92,98,91,97,68223100,"2025-01-15","LPKR"
98,99,95,95,28252900,"2025-01-16","LPKR"
96,97,94,96,17734300,"2025-01-17","LPKR"
97,97,95,95,16846100,"2025-01-20","LPKR"
96,98,95,96,17777500,"2025-01-21","LPKR"
97,97,92,94,23942300,"2025-01-22","LPKR"
94,96,94,94,16176300,"2025-01-23","LPKR"
95,95,92,94,11480600,"2025-01-24","LPKR"
94,94,90,91,18290100,"2025-01-30","LPKR"
90,93,90,91,17516500,"2025-01-31","LPKR"
91,100,89,100,108734300,"2025-02-03","LPKR"
101,102,92,92,101364000,"2025-02-04","LPKR"
92,95,92,93,32552100,"2025-02-05","LPKR"
94,98,92,93,61743700,"2025-02-06","LPKR"
93,93,85,90,51492300,"2025-02-07","LPKR"
90,91,87,87,20672700,"2025-02-10","LPKR"
87,91,87,89,27597300,"2025-02-11","LPKR"
92,92,88,89,32489800,"2025-02-12","LPKR"
90,90,87,88,15900600,"2025-02-13","LPKR"
88,90,88,88,17901800,"2025-02-14","LPKR"
89,93,88,92,26603100,"2025-02-17","LPKR"
93,93,90,92,30131000,"2025-02-18","LPKR"
93,94,91,92,28386900,"2025-02-19","LPKR"
93,95,92,92,32931700,"2025-02-20","LPKR"
96,101,92,92,105402800,"2025-02-21","LPKR"
92,96,90,93,44774300,"2025-02-24","LPKR"
93,94,90,91,53950800,"2025-02-25","LPKR"
91,92,89,89,28634200,"2025-02-26","LPKR"
90,91,86,87,35608300,"2025-02-27","LPKR"
88,88,84,84,54765500,"2025-02-28","LPKR"
85,90,85,89,24447900,"2025-03-03","LPKR"
90,90,81,83,48041200,"2025-03-04","LPKR"