"Open","High","Low","Close","Volume","Date","Emiten"
9345,9345,9345,9345,0,"2007-01-02","OKAS"
9345,9345,9345,9345,0,"2007-01-03","OKAS"
9345,9345,9345,9345,0,"2007-01-04","OKAS"
9345,9345,9345,9345,0,"2007-01-05","OKAS"
9345,9345,9345,9345,0,"2007-01-08","OKAS"
9345,9345,9345,9345,0,"2007-01-09","OKAS"
9345,9345,9345,9345,0,"2007-01-10","OKAS"
9345,9345,9345,9345,0,"2007-01-11","OKAS"
9345,9345,9345,9345,0,"2007-01-12","OKAS"
9345,9345,9345,9345,0,"2007-01-15","OKAS"
9345,9345,9345,9345,0,"2007-01-16","OKAS"
9345,9345,9345,9345,0,"2007-01-17","OKAS"
9345,9345,9345,9345,0,"2007-01-18","OKAS"
9345,9345,9345,9345,0,"2007-01-19","OKAS"
9345,9345,9345,9345,0,"2007-01-22","OKAS"
9345,9345,9345,9345,0,"2007-01-23","OKAS"
9345,9345,9345,9345,0,"2007-01-24","OKAS"
9450,10500,9450,10500,2952,"2007-01-25","OKAS"
10500,10500,10500,10500,0,"2007-01-26","OKAS"
11025,12075,11025,12075,2023,"2007-01-29","OKAS"
12075,12075,12075,12075,0,"2007-01-30","OKAS"
12600,13650,12600,13650,2737,"2007-01-31","OKAS"
14175,14700,14175,14700,2381,"2007-02-01","OKAS"
14700,14700,14700,14700,0,"2007-02-02","OKAS"
14700,14700,14700,14700,0,"2007-02-05","OKAS"
14700,14700,14700,14700,0,"2007-02-06","OKAS"
15225,16275,15225,16275,3452,"2007-02-07","OKAS"
16800,17850,16800,17850,3690,"2007-02-08","OKAS"
17850,17850,17850,17850,0,"2007-02-09","OKAS"
17850,17850,17850,17850,0,"2007-02-12","OKAS"
17850,17850,17850,17850,0,"2007-02-13","OKAS"
17850,17850,17850,17850,0,"2007-02-14","OKAS"
17850,17850,17850,17850,0,"2007-02-15","OKAS"
17850,17850,17850,17850,0,"2007-02-16","OKAS"
17850,17850,17850,17850,0,"2007-02-19","OKAS"
17850,17850,17850,17850,0,"2007-02-20","OKAS"
17850,17850,17850,17850,0,"2007-02-21","OKAS"
17850,17850,17850,17850,0,"2007-02-22","OKAS"
17850,17850,17850,17850,0,"2007-02-23","OKAS"
17850,17850,17850,17850,0,"2007-02-26","OKAS"
18375,19950,18375,19950,3452,"2007-02-27","OKAS"
19950,19950,19950,19950,0,"2007-02-28","OKAS"
19950,19950,19950,19950,0,"2007-03-01","OKAS"
19950,19950,19950,19950,0,"2007-03-02","OKAS"
19950,19950,19950,19950,0,"2007-03-05","OKAS"
19950,19950,19950,19950,0,"2007-03-06","OKAS"
19950,19950,19950,19950,0,"2007-03-07","OKAS"
19950,19950,19950,19950,0,"2007-03-08","OKAS"
19950,19950,19950,19950,0,"2007-03-09","OKAS"
19950,19950,19950,19950,0,"2007-03-12","OKAS"
19950,19950,19950,19950,0,"2007-03-13","OKAS"
22050,23100,22050,23100,2547,"2007-03-14","OKAS"
23100,23100,23100,23100,0,"2007-03-15","OKAS"
23100,23100,23100,23100,0,"2007-03-16","OKAS"
23100,23100,23100,23100,0,"2007-03-20","OKAS"
23100,23100,23100,23100,0,"2007-03-21","OKAS"
23100,23100,23100,23100,0,"2007-03-22","OKAS"
23100,23100,23100,23100,0,"2007-03-23","OKAS"
23100,23100,23100,23100,0,"2007-03-26","OKAS"
23100,23100,23100,23100,0,"2007-03-27","OKAS"
23100,23100,23100,23100,0,"2007-03-28","OKAS"
23100,23100,23100,23100,0,"2007-03-29","OKAS"
23100,23100,23100,23100,0,"2007-03-30","OKAS"
23100,23100,23100,23100,0,"2007-04-02","OKAS"
23100,23100,23100,23100,0,"2007-04-03","OKAS"
23100,23100,23100,23100,0,"2007-04-04","OKAS"
23100,23100,23100,23100,0,"2007-04-05","OKAS"
23100,23100,23100,23100,0,"2007-04-09","OKAS"
23100,23100,23100,23100,0,"2007-04-10","OKAS"
23100,23100,23100,23100,0,"2007-04-11","OKAS"
23100,23100,23100,23100,0,"2007-04-12","OKAS"
23100,23100,23100,23100,0,"2007-04-13","OKAS"
23100,23100,23100,23100,0,"2007-04-16","OKAS"
23100,23100,23100,23100,0,"2007-04-17","OKAS"
23100,23100,23100,23100,0,"2007-04-18","OKAS"
23100,23100,23100,23100,0,"2007-04-19","OKAS"
23100,23100,23100,23100,0,"2007-04-20","OKAS"
23100,23100,23100,23100,0,"2007-04-23","OKAS"
23100,23100,23100,23100,0,"2007-04-24","OKAS"
23100,23100,23100,23100,0,"2007-04-25","OKAS"
23100,23100,23100,23100,0,"2007-04-26","OKAS"
23100,23100,23100,23100,0,"2007-04-27","OKAS"
23100,23100,23100,23100,0,"2007-04-30","OKAS"
23100,23100,23100,23100,0,"2007-05-01","OKAS"
23100,23100,23100,23100,0,"2007-05-02","OKAS"
23100,23100,23100,23100,0,"2007-05-03","OKAS"
23100,23100,23100,23100,0,"2007-05-04","OKAS"
23100,23100,23100,23100,0,"2007-05-07","OKAS"
23100,23100,23100,23100,0,"2007-05-08","OKAS"
23100,23100,23100,23100,0,"2007-05-09","OKAS"
23100,23100,23100,23100,0,"2007-05-10","OKAS"
23100,23100,23100,23100,0,"2007-05-11","OKAS"
23100,23100,23100,23100,0,"2007-05-14","OKAS"
23100,23100,23100,23100,0,"2007-05-15","OKAS"
23100,23100,23100,23100,0,"2007-05-16","OKAS"
23100,23100,23100,23100,0,"2007-05-21","OKAS"
23100,23100,23100,23100,0,"2007-05-22","OKAS"
23100,23100,23100,23100,0,"2007-05-23","OKAS"
23100,23100,23100,23100,0,"2007-05-24","OKAS"
23100,23100,23100,23100,0,"2007-05-25","OKAS"
23100,23100,23100,23100,0,"2007-05-28","OKAS"
23100,23100,23100,23100,0,"2007-05-29","OKAS"
23100,23100,23100,23100,0,"2007-05-30","OKAS"
23100,23100,23100,23100,0,"2007-05-31","OKAS"
23100,23100,23100,23100,0,"2007-06-04","OKAS"
23100,23100,23100,23100,0,"2007-06-05","OKAS"
23100,23100,23100,23100,0,"2007-06-06","OKAS"
23100,23100,23100,23100,0,"2007-06-07","OKAS"
23100,23100,23100,23100,0,"2007-06-08","OKAS"
23100,23100,23100,23100,0,"2007-06-11","OKAS"
23100,23100,23100,23100,0,"2007-06-12","OKAS"
23100,23100,23100,23100,0,"2007-06-13","OKAS"
23100,23100,23100,23100,0,"2007-06-14","OKAS"
23100,23100,23100,23100,0,"2007-06-15","OKAS"
23100,23100,23100,23100,0,"2007-06-18","OKAS"
23100,23100,23100,23100,0,"2007-06-19","OKAS"
23100,23100,23100,23100,0,"2007-06-20","OKAS"
23100,23100,23100,23100,0,"2007-06-21","OKAS"
23100,23100,23100,23100,0,"2007-06-22","OKAS"
23100,23100,23100,23100,0,"2007-06-25","OKAS"
23100,23100,23100,23100,0,"2007-06-26","OKAS"
23100,23100,23100,23100,0,"2007-06-27","OKAS"
23100,23100,23100,23100,0,"2007-06-28","OKAS"
23100,23100,23100,23100,0,"2007-06-29","OKAS"
23100,23100,23100,23100,0,"2007-07-02","OKAS"
23100,23100,23100,23100,0,"2007-07-03","OKAS"
23100,23100,23100,23100,0,"2007-07-04","OKAS"
23100,23100,23100,23100,0,"2007-07-05","OKAS"
23100,23100,23100,23100,0,"2007-07-06","OKAS"
23100,23100,23100,23100,0,"2007-07-09","OKAS"
23100,23100,23100,23100,0,"2007-07-10","OKAS"
23100,23100,23100,23100,0,"2007-07-11","OKAS"
23100,23100,23100,23100,0,"2007-07-12","OKAS"
23100,23100,23100,23100,0,"2007-07-13","OKAS"
23100,23100,23100,23100,0,"2007-07-16","OKAS"
23100,23100,23100,23100,0,"2007-07-17","OKAS"
23100,23100,23100,23100,0,"2007-07-18","OKAS"
23100,23100,23100,23100,0,"2007-07-19","OKAS"
23100,23100,23100,23100,0,"2007-07-20","OKAS"
23100,23100,23100,23100,0,"2007-07-23","OKAS"
23100,23100,23100,23100,0,"2007-07-24","OKAS"
23100,23100,23100,23100,0,"2007-07-25","OKAS"
23100,23100,23100,23100,0,"2007-07-26","OKAS"
23100,23100,23100,23100,0,"2007-07-27","OKAS"
23100,23100,23100,23100,0,"2007-07-30","OKAS"
23100,23100,23100,23100,0,"2007-07-31","OKAS"
23100,23100,23100,23100,0,"2007-08-01","OKAS"
23100,23100,23100,23100,0,"2007-08-02","OKAS"
23100,23100,23100,23100,0,"2007-08-03","OKAS"
23100,23100,23100,23100,0,"2007-08-06","OKAS"
23100,23100,23100,23100,0,"2007-08-07","OKAS"
23100,23100,23100,23100,0,"2007-08-08","OKAS"
23100,23100,23100,23100,0,"2007-08-09","OKAS"
23100,23100,23100,23100,0,"2007-08-10","OKAS"
23100,23100,23100,23100,0,"2007-08-13","OKAS"
23100,23100,23100,23100,0,"2007-08-14","OKAS"
23100,23100,23100,23100,0,"2007-08-15","OKAS"
23100,23100,23100,23100,0,"2007-08-16","OKAS"
23100,23100,23100,23100,0,"2007-08-20","OKAS"
23100,23100,23100,23100,0,"2007-08-21","OKAS"
23100,23100,23100,23100,0,"2007-08-22","OKAS"
23100,23100,23100,23100,0,"2007-08-23","OKAS"
23100,23100,23100,23100,0,"2007-08-24","OKAS"
23100,23100,23100,23100,0,"2007-08-27","OKAS"
23100,23100,23100,23100,0,"2007-08-28","OKAS"
23100,23100,23100,23100,0,"2007-08-29","OKAS"
23100,23100,23100,23100,0,"2007-08-30","OKAS"
23100,23100,23100,23100,0,"2007-08-31","OKAS"
23100,23100,23100,23100,0,"2007-09-03","OKAS"
23100,23100,23100,23100,0,"2007-09-04","OKAS"
22050,22050,19950,19950,2857,"2007-09-05","OKAS"
19950,19950,19950,19950,0,"2007-09-06","OKAS"
19950,19950,19950,19950,0,"2007-09-07","OKAS"
19950,19950,19950,19950,0,"2007-09-10","OKAS"
19950,19950,19950,19950,0,"2007-09-11","OKAS"
19950,19950,19950,19950,0,"2007-09-12","OKAS"
19425,19425,16800,16800,3261,"2007-09-13","OKAS"
16800,16800,16800,16800,0,"2007-09-14","OKAS"
16800,16800,16800,16800,0,"2007-09-17","OKAS"
16800,16800,16800,16800,0,"2007-09-18","OKAS"
16800,16800,16800,16800,0,"2007-09-19","OKAS"
16800,16800,16800,16800,0,"2007-09-20","OKAS"
16800,16800,16800,16800,0,"2007-09-21","OKAS"
16800,16800,16800,16800,0,"2007-09-24","OKAS"
16800,16800,16800,16800,0,"2007-09-25","OKAS"
16800,16800,16800,16800,0,"2007-09-26","OKAS"
16800,16800,16800,16800,0,"2007-09-27","OKAS"
16800,16800,16800,16800,0,"2007-09-28","OKAS"
16800,16800,16800,16800,0,"2007-10-01","OKAS"
16800,16800,16800,16800,0,"2007-10-02","OKAS"
16800,16800,16800,16800,0,"2007-10-03","OKAS"
16800,16800,16800,16800,0,"2007-10-04","OKAS"
16800,16800,16800,16800,0,"2007-10-05","OKAS"
16800,16800,16800,16800,0,"2007-10-08","OKAS"
16800,16800,16800,16800,0,"2007-10-09","OKAS"
16800,16800,16800,16800,0,"2007-10-10","OKAS"
16800,16800,16800,16800,0,"2007-10-11","OKAS"
16800,16800,16800,16800,0,"2007-10-17","OKAS"
16800,16800,16800,16800,0,"2007-10-18","OKAS"
16800,16800,16800,16800,0,"2007-10-19","OKAS"
16800,16800,16800,16800,0,"2007-10-22","OKAS"
16800,16800,16800,16800,0,"2007-10-23","OKAS"
16800,16800,16800,16800,0,"2007-10-24","OKAS"
16800,16800,16800,16800,0,"2007-10-25","OKAS"
16800,16800,16800,16800,0,"2007-10-26","OKAS"
16800,16800,16800,16800,0,"2007-10-29","OKAS"
16800,16800,16800,16800,0,"2007-10-30","OKAS"
16800,16800,16800,16800,0,"2007-10-31","OKAS"
16800,16800,16800,16800,0,"2007-11-01","OKAS"
16800,16800,16800,16800,0,"2007-11-02","OKAS"
16800,16800,16800,16800,0,"2007-11-05","OKAS"
16800,16800,16800,16800,0,"2007-11-06","OKAS"
16800,16800,16800,16800,0,"2007-11-07","OKAS"
16800,16800,16800,16800,0,"2007-11-08","OKAS"
16800,16800,16800,16800,0,"2007-11-09","OKAS"
16800,16800,16800,16800,0,"2007-11-12","OKAS"
16800,16800,16800,16800,0,"2007-11-13","OKAS"
16800,16800,16800,16800,0,"2007-11-14","OKAS"
16800,16800,16800,16800,0,"2007-11-15","OKAS"
16800,16800,16800,16800,0,"2007-11-16","OKAS"
16800,16800,16800,16800,0,"2007-11-19","OKAS"
16800,16800,16800,16800,0,"2007-11-20","OKAS"
16800,16800,16800,16800,0,"2007-11-21","OKAS"
16800,16800,16800,16800,0,"2007-11-22","OKAS"
16800,16800,16800,16800,0,"2007-11-23","OKAS"
16800,16800,16800,16800,0,"2007-11-26","OKAS"
16800,16800,16800,16800,0,"2007-11-27","OKAS"
16800,16800,16800,16800,0,"2007-11-28","OKAS"
16800,16800,16800,16800,0,"2007-11-29","OKAS"
16800,16800,16800,16800,0,"2007-11-30","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2007-12-03","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2007-12-04","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2007-12-05","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2007-12-06","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2007-12-07","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2007-12-10","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2007-12-11","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2007-12-12","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2007-12-13","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2007-12-14","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2007-12-17","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2007-12-18","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2007-12-19","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2007-12-26","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2007-12-27","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2007-12-28","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2007-12-31","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-01-02","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-01-03","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-01-04","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-01-07","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-01-08","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-01-09","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-01-14","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-01-15","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-01-16","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-01-17","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-01-18","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-01-21","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-01-22","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-01-23","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-01-24","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-01-25","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-01-28","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-01-29","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-01-30","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-01-31","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-02-01","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-02-04","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-02-05","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-02-06","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-02-11","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-02-12","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-02-13","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-02-14","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-02-15","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-02-18","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-02-19","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-02-20","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-02-21","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-02-22","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-02-25","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-02-26","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-02-27","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-02-28","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-02-29","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-03-03","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-03-04","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-03-05","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-03-06","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-03-10","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-03-11","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-03-12","OKAS"
492.957733154297,492.957733154297,492.957733154297,492.957733154297,0,"2008-03-13","OKAS"
492.957733154297,492.957733154297,422.535217285156,422.535217285156,4970,"2008-03-14","OKAS"
422.535217285156,422.535217285156,422.535217285156,422.535217285156,0,"2008-03-17","OKAS"
352.112670898438,352.112670898438,352.112670898438,352.112670898438,7100,"2008-03-18","OKAS"
352.112670898438,352.112670898438,352.112670898438,352.112670898438,0,"2008-03-19","OKAS"
316.901397705078,316.901397705078,316.901397705078,316.901397705078,710,"2008-03-24","OKAS"
316.901397705078,316.901397705078,264.084503173828,264.084503173828,7100,"2008-03-25","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-03-26","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-03-27","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-03-28","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-03-31","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-01","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-02","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-03","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-04","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-07","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-08","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-09","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-10","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-11","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-14","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-15","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-16","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-17","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-18","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-21","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-22","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-23","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-24","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-25","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-28","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-29","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-04-30","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-05-05","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-05-06","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-05-07","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-05-08","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-05-09","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-05-12","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-05-13","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-05-14","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-05-15","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-05-16","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-05-21","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-05-22","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-05-23","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-05-26","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-05-27","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-05-28","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-05-29","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-05-30","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-06-02","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-06-03","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-06-04","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-06-05","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-06-06","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-06-09","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,7100,"2008-06-10","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-06-11","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-06-12","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-06-13","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-06-16","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-06-17","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-06-18","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-06-19","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-06-20","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-06-23","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-06-24","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-06-25","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-06-26","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-06-27","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-06-30","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-07-01","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-07-02","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-07-03","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-07-04","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-07-07","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-07-08","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-07-09","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-07-10","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-07-11","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-07-14","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-07-15","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-07-16","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-07-17","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,6390,"2008-07-18","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-07-21","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,71000,"2008-07-22","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,71000,"2008-07-23","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-07-24","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-07-25","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-07-28","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-07-29","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-07-31","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-08-01","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-08-04","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-08-05","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-08-06","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-08-07","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-08-08","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-08-11","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-08-12","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-08-13","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-08-14","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-08-15","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-08-19","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-08-20","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-08-21","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-08-22","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-08-25","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-08-26","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-08-27","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-08-28","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-08-29","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-09-01","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-09-02","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-09-03","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-09-04","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-09-05","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-09-08","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-09-09","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-09-10","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-09-11","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-09-12","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-09-15","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-09-16","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-09-17","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-09-18","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-09-19","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-09-22","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-09-23","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-09-24","OKAS"
264.084503173828,264.084503173828,264.084503173828,264.084503173828,0,"2008-09-25","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-09-26","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-10-06","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-10-07","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-10-08","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-10-09","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-10-10","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-10-13","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-10-14","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-10-15","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-10-16","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-10-17","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-10-20","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-10-21","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-10-22","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-10-23","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-10-24","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-10-27","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-10-28","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-10-29","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-10-30","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-10-31","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-11-03","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-11-04","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-11-05","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-11-06","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-11-07","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-11-10","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-11-11","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-11-12","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-11-13","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-11-14","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-11-17","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-11-18","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-11-19","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-11-20","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-11-21","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-11-24","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-11-25","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-11-26","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-11-27","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-11-28","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-12-01","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-12-02","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-12-03","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-12-04","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-12-05","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-12-09","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-12-10","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-12-11","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-12-12","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-12-15","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-12-16","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-12-17","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-12-18","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-12-19","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-12-22","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-12-23","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-12-24","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-12-30","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2008-12-31","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-01-05","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-01-06","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-01-07","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-01-08","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-01-09","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-01-12","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-01-13","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-01-14","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-01-15","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-01-16","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-01-19","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-01-20","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-01-21","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-01-22","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-01-23","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-01-27","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-01-28","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-01-29","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-01-30","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-02-02","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,28400,"2009-02-03","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-02-04","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-02-05","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-02-06","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-02-09","OKAS"
147.887329101562,147.887329101562,147.887329101562,147.887329101562,0,"2009-02-10","OKAS"
133.802810668945,133.802810668945,133.802810668945,133.802810668945,17750,"2009-02-11","OKAS"
137.323944091797,137.323944091797,133.802810668945,137.323944091797,389080,"2009-02-12","OKAS"
130.281692504883,130.281692504883,123.239433288574,123.239433288574,99400,"2009-02-13","OKAS"
133.802810668945,133.802810668945,133.802810668945,133.802810668945,710,"2009-02-16","OKAS"
133.802810668945,133.802810668945,133.802810668945,133.802810668945,0,"2009-02-17","OKAS"
133.802810668945,133.802810668945,133.802810668945,133.802810668945,0,"2009-02-18","OKAS"
133.802810668945,133.802810668945,133.802810668945,133.802810668945,0,"2009-02-19","OKAS"
133.802810668945,133.802810668945,133.802810668945,133.802810668945,0,"2009-02-20","OKAS"
133.802810668945,133.802810668945,133.802810668945,133.802810668945,0,"2009-02-23","OKAS"
130.281692504883,130.281692504883,130.281692504883,130.281692504883,113600,"2009-02-24","OKAS"
130.281692504883,130.281692504883,130.281692504883,130.281692504883,78100,"2009-02-25","OKAS"
126.760566711426,126.760566711426,126.760566711426,126.760566711426,99400,"2009-02-26","OKAS"
126.760566711426,126.760566711426,126.760566711426,126.760566711426,36920,"2009-02-27","OKAS"
126.760566711426,126.760566711426,126.760566711426,126.760566711426,73130,"2009-03-02","OKAS"
126.760566711426,126.760566711426,126.760566711426,126.760566711426,394760,"2009-03-03","OKAS"
126.760566711426,126.760566711426,123.239433288574,126.760566711426,923710,"2009-03-04","OKAS"
123.239433288574,123.239433288574,123.239433288574,123.239433288574,142000,"2009-03-05","OKAS"
123.239433288574,123.239433288574,123.239433288574,123.239433288574,71000,"2009-03-06","OKAS"
123.239433288574,123.239433288574,123.239433288574,123.239433288574,0,"2009-03-10","OKAS"
116.19718170166,119.718307495117,116.19718170166,116.19718170166,99400,"2009-03-11","OKAS"
116.19718170166,116.19718170166,116.19718170166,116.19718170166,0,"2009-03-12","OKAS"
116.19718170166,116.19718170166,116.19718170166,116.19718170166,49700,"2009-03-13","OKAS"
119.718307495117,119.718307495117,119.718307495117,119.718307495117,21300,"2009-03-16","OKAS"
123.239433288574,123.239433288574,112.676055908203,112.676055908203,369200,"2009-03-17","OKAS"
112.676055908203,112.676055908203,112.676055908203,112.676055908203,0,"2009-03-18","OKAS"
112.676055908203,112.676055908203,109.154930114746,109.154930114746,127800,"2009-03-19","OKAS"
109.154930114746,109.154930114746,109.154930114746,109.154930114746,28400,"2009-03-20","OKAS"
109.154930114746,109.154930114746,109.154930114746,109.154930114746,142000,"2009-03-23","OKAS"
112.676055908203,112.676055908203,105.633804321289,106.338027954102,85200,"2009-03-24","OKAS"
105.633804321289,105.633804321289,105.633804321289,105.633804321289,28400,"2009-03-25","OKAS"
109.154930114746,109.154930114746,106.338027954102,109.154930114746,71000,"2009-03-27","OKAS"
112.676055908203,112.676055908203,109.154930114746,112.676055908203,142000,"2009-03-30","OKAS"
109.859153747559,109.859153747559,109.859153747559,109.859153747559,28400,"2009-03-31","OKAS"
109.859153747559,109.859153747559,109.859153747559,109.859153747559,0,"2009-04-01","OKAS"
116.19718170166,116.19718170166,112.676055908203,116.19718170166,127800,"2009-04-02","OKAS"
116.19718170166,151.408447265625,116.19718170166,133.802810668945,4983490,"2009-04-03","OKAS"
138.028167724609,179.57746887207,137.323944091797,176.056335449219,3199970,"2009-04-06","OKAS"
190.140838623047,218.309860229492,190.140838623047,218.309860229492,2175440,"2009-04-07","OKAS"
232.39436340332,271.126770019531,232.39436340332,246.478866577148,2421100,"2009-04-08","OKAS"
246.478866577148,246.478866577148,246.478866577148,246.478866577148,0,"2009-04-09","OKAS"
242.957748413086,246.478866577148,190.140838623047,193.661972045898,1596080,"2009-04-13","OKAS"
193.661972045898,239.436614990234,193.661972045898,239.436614990234,1343320,"2009-04-14","OKAS"
242.957748413086,299.295776367188,242.957748413086,292.253509521484,2485710,"2009-04-15","OKAS"
292.253509521484,292.253509521484,292.253509521484,292.253509521484,0,"2009-04-16","OKAS"
316.901397705078,359.154937744141,309.859161376953,359.154937744141,2899640,"2009-04-17","OKAS"
380.281677246094,443.661956787109,380.281677246094,415.492950439453,6123750,"2009-04-20","OKAS"
415.492950439453,415.492950439453,415.492950439453,415.492950439453,0,"2009-04-22","OKAS"
415.492950439453,415.492950439453,415.492950439453,415.492950439453,0,"2009-04-23","OKAS"
394.3662109375,492.957733154297,359.154937744141,394.3662109375,4146400,"2009-04-24","OKAS"
415.492950439453,422.535217285156,366.197174072266,387.323944091797,286840,"2009-04-27","OKAS"
373.239440917969,387.323944091797,338.028167724609,373.239440917969,2313890,"2009-04-28","OKAS"
387.323944091797,387.323944091797,352.112670898438,387.323944091797,463630,"2009-04-29","OKAS"
387.323944091797,401.408447265625,373.239440917969,387.323944091797,1040860,"2009-04-30","OKAS"
366.197174072266,373.239440917969,359.154937744141,366.197174072266,871880,"2009-05-01","OKAS"
380.281677246094,380.281677246094,352.112670898438,380.281677246094,2255670,"2009-05-04","OKAS"
373.239440917969,387.323944091797,366.197174072266,373.239440917969,526110,"2009-05-05","OKAS"
373.239440917969,373.239440917969,359.154937744141,373.239440917969,391920,"2009-05-06","OKAS"
373.239440917969,373.239440917969,366.197174072266,373.239440917969,335120,"2009-05-07","OKAS"
366.197174072266,373.239440917969,359.154937744141,366.197174072266,330150,"2009-05-08","OKAS"
380.281677246094,380.281677246094,338.028167724609,359.154937744141,980510,"2009-05-11","OKAS"
359.154937744141,359.154937744141,345.070434570312,359.154937744141,236430,"2009-05-12","OKAS"
352.112670898438,387.323944091797,338.028167724609,387.323944091797,1503070,"2009-05-13","OKAS"
366.197174072266,450.704223632812,366.197174072266,366.197174072266,2681670,"2009-05-14","OKAS"
387.323944091797,401.408447265625,352.112670898438,387.323944091797,1104050,"2009-05-15","OKAS"
373.239440917969,380.281677246094,359.154937744141,373.239440917969,321630,"2009-05-18","OKAS"
387.323944091797,387.323944091797,359.154937744141,387.323944091797,604920,"2009-05-19","OKAS"
373.239440917969,380.281677246094,366.197174072266,373.239440917969,505520,"2009-05-20","OKAS"
373.239440917969,373.239440917969,373.239440917969,373.239440917969,0,"2009-05-21","OKAS"
366.197174072266,366.197174072266,352.112670898438,366.197174072266,569420,"2009-05-22","OKAS"
359.154937744141,366.197174072266,359.154937744141,359.154937744141,699350,"2009-05-25","OKAS"
345.070434570312,359.154937744141,338.028167724609,345.070434570312,486350,"2009-05-26","OKAS"
359.154937744141,359.154937744141,341.549285888672,359.154937744141,190990,"2009-05-27","OKAS"
359.154937744141,359.154937744141,359.154937744141,359.154937744141,71000,"2009-05-28","OKAS"
359.154937744141,359.154937744141,359.154937744141,359.154937744141,156200,"2009-05-29","OKAS"
373.239440917969,443.661956787109,352.112670898438,373.239440917969,844190,"2009-06-01","OKAS"
380.281677246094,380.281677246094,359.154937744141,359.154937744141,35500,"2009-06-02","OKAS"
359.154937744141,387.323944091797,352.112670898438,387.323944091797,826440,"2009-06-03","OKAS"
373.239440917969,394.3662109375,338.028167724609,373.239440917969,1980900,"2009-06-04","OKAS"
359.154937744141,429.577453613281,359.154937744141,415.492950439453,388370,"2009-06-05","OKAS"
394.3662109375,394.3662109375,366.197174072266,366.197174072266,444460,"2009-06-08","OKAS"
366.197174072266,380.281677246094,359.154937744141,366.197174072266,305300,"2009-06-09","OKAS"
366.197174072266,380.281677246094,359.154937744141,366.197174072266,370620,"2009-06-10","OKAS"
359.154937744141,373.239440917969,359.154937744141,359.154937744141,20590,"2009-06-11","OKAS"
352.112670898438,366.197174072266,345.070434570312,352.112670898438,457950,"2009-06-12","OKAS"
352.112670898438,352.112670898438,345.070434570312,352.112670898438,251340,"2009-06-15","OKAS"
345.070434570312,345.070434570312,334.507049560547,345.070434570312,378430,"2009-06-16","OKAS"
352.112670898438,352.112670898438,334.507049560547,352.112670898438,437360,"2009-06-17","OKAS"
352.112670898438,352.112670898438,341.549285888672,352.112670898438,369910,"2009-06-18","OKAS"
359.154937744141,359.154937744141,352.112670898438,359.154937744141,31950,"2009-06-19","OKAS"
352.112670898438,352.112670898438,345.070434570312,352.112670898438,106500,"2009-06-22","OKAS"
345.070434570312,345.070434570312,323.943664550781,345.070434570312,483510,"2009-06-23","OKAS"
348.591552734375,348.591552734375,345.070434570312,348.591552734375,4260,"2009-06-24","OKAS"
352.112670898438,352.112670898438,341.549285888672,352.112670898438,325890,"2009-06-25","OKAS"
348.591552734375,352.112670898438,345.070434570312,348.591552734375,71000,"2009-06-26","OKAS"
348.591552734375,348.591552734375,348.591552734375,348.591552734375,14200,"2009-06-29","OKAS"
345.070434570312,345.070434570312,341.549285888672,345.070434570312,880400,"2009-06-30","OKAS"
334.507049560547,352.112670898438,334.507049560547,352.112670898438,304590,"2009-07-01","OKAS"
352.112670898438,352.112670898438,338.028167724609,348.591552734375,289680,"2009-07-02","OKAS"
352.112670898438,352.112670898438,341.549285888672,352.112670898438,58220,"2009-07-03","OKAS"
348.591552734375,348.591552734375,341.549285888672,348.591552734375,17750,"2009-07-06","OKAS"
352.112670898438,352.112670898438,348.591552734375,352.112670898438,28400,"2009-07-07","OKAS"
352.112670898438,352.112670898438,352.112670898438,352.112670898438,0,"2009-07-08","OKAS"
352.112670898438,352.112670898438,352.112670898438,352.112670898438,71000,"2009-07-09","OKAS"
352.112670898438,352.112670898438,352.112670898438,352.112670898438,2840,"2009-07-10","OKAS"
341.549285888672,345.070434570312,341.549285888672,341.549285888672,216550,"2009-07-13","OKAS"
348.591552734375,348.591552734375,345.070434570312,348.591552734375,111470,"2009-07-14","OKAS"
352.112670898438,352.112670898438,348.591552734375,352.112670898438,7100,"2009-07-15","OKAS"
352.112670898438,366.197174072266,345.070434570312,352.112670898438,75260,"2009-07-16","OKAS"
352.112670898438,352.112670898438,338.028167724609,352.112670898438,2840,"2009-07-17","OKAS"
352.112670898438,352.112670898438,352.112670898438,352.112670898438,0,"2009-07-20","OKAS"
352.112670898438,352.112670898438,316.901397705078,352.112670898438,6390,"2009-07-21","OKAS"
352.112670898438,352.112670898438,352.112670898438,352.112670898438,6390,"2009-07-22","OKAS"
352.112670898438,352.112670898438,352.112670898438,352.112670898438,6390,"2009-07-23","OKAS"
366.197174072266,366.197174072266,316.901397705078,366.197174072266,44020,"2009-07-24","OKAS"
330.985900878906,352.112670898438,330.985900878906,348.591552734375,80940,"2009-07-27","OKAS"
345.070434570312,352.112670898438,334.507049560547,345.070434570312,124960,"2009-07-28","OKAS"
341.549285888672,345.070434570312,338.028167724609,341.549285888672,1881500,"2009-07-29","OKAS"
352.112670898438,359.154937744141,341.549285888672,352.112670898438,876850,"2009-07-30","OKAS"
352.112670898438,366.197174072266,345.070434570312,352.112670898438,1213390,"2009-07-31","OKAS"
359.154937744141,366.197174072266,352.112670898438,359.154937744141,267670,"2009-08-03","OKAS"
352.112670898438,359.154937744141,352.112670898438,352.112670898438,71000,"2009-08-04","OKAS"
345.070434570312,359.154937744141,345.070434570312,345.070434570312,500550,"2009-08-05","OKAS"
345.070434570312,345.070434570312,341.549285888672,345.070434570312,54670,"2009-08-06","OKAS"
345.070434570312,345.070434570312,338.028167724609,345.070434570312,57510,"2009-08-07","OKAS"
323.943664550781,345.070434570312,323.943664550781,345.070434570312,19170,"2009-08-10","OKAS"
345.070434570312,345.070434570312,345.070434570312,345.070434570312,6390,"2009-08-11","OKAS"
341.549285888672,341.549285888672,341.549285888672,341.549285888672,5680,"2009-08-12","OKAS"
330.985900878906,359.154937744141,330.985900878906,359.154937744141,89460,"2009-08-13","OKAS"
359.154937744141,359.154937744141,359.154937744141,359.154937744141,89460,"2009-08-14","OKAS"
359.154937744141,359.154937744141,359.154937744141,359.154937744141,89460,"2009-08-18","OKAS"
359.154937744141,359.154937744141,359.154937744141,359.154937744141,89460,"2009-08-19","OKAS"
359.154937744141,359.154937744141,352.112670898438,359.154937744141,119990,"2009-08-20","OKAS"
330.985900878906,345.070434570312,330.985900878906,330.985900878906,36920,"2009-08-21","OKAS"
334.507049560547,352.112670898438,334.507049560547,352.112670898438,17750,"2009-08-24","OKAS"
352.112670898438,352.112670898438,348.591552734375,352.112670898438,3550,"2009-08-25","OKAS"
352.112670898438,352.112670898438,352.112670898438,352.112670898438,2840,"2009-08-26","OKAS"
366.197174072266,422.535217285156,348.591552734375,366.197174072266,543150,"2009-08-27","OKAS"
387.323944091797,457.746490478516,366.197174072266,387.323944091797,6541940,"2009-08-28","OKAS"
387.323944091797,387.323944091797,352.112670898438,366.197174072266,1004650,"2009-08-31","OKAS"
373.239440917969,401.408447265625,359.154937744141,373.239440917969,2123610,"2009-09-01","OKAS"
373.239440917969,401.408447265625,359.154937744141,373.239440917969,4029960,"2009-09-02","OKAS"
387.323944091797,422.535217285156,380.281677246094,422.535217285156,8600940,"2009-09-03","OKAS"
422.535217285156,528.169006347656,422.535217285156,500,22650420,"2009-09-04","OKAS"
507.042266845703,570.422546386719,485.915496826172,507.042266845703,19331880,"2009-09-07","OKAS"
514.084533691406,528.169006347656,492.957733154297,514.084533691406,1782810,"2009-09-08","OKAS"
492.957733154297,514.084533691406,492.957733154297,492.957733154297,1259540,"2009-09-09","OKAS"
507.042266845703,521.126770019531,492.957733154297,507.042266845703,1363910,"2009-09-10","OKAS"
514.084533691406,542.253540039062,507.042266845703,514.084533691406,2744860,"2009-09-11","OKAS"
500,577.464782714844,500,556.338012695312,13266350,"2009-09-14","OKAS"
563.380310058594,633.802795410156,563.380310058594,633.802795410156,21400820,"2009-09-15","OKAS"
647.887329101562,669.014099121094,549.295776367188,570.422546386719,21646480,"2009-09-16","OKAS"
570.422546386719,598.591552734375,542.253540039062,570.422546386719,7095030,"2009-09-17","OKAS"
577.464782714844,612.676086425781,542.253540039062,577.464782714844,1710390,"2009-09-24","OKAS"
563.380310058594,570.422546386719,549.295776367188,563.380310058594,1146650,"2009-09-25","OKAS"
542.253540039062,563.380310058594,542.253540039062,542.253540039062,352160,"2009-09-28","OKAS"
542.253540039062,563.380310058594,542.253540039062,542.253540039062,626220,"2009-09-29","OKAS"
535.211242675781,549.295776367188,528.169006347656,535.211242675781,881110,"2009-09-30","OKAS"
542.253540039062,549.295776367188,492.957733154297,507.042266845703,1258120,"2009-10-01","OKAS"
492.957733154297,591.54931640625,485.915496826172,591.54931640625,8994990,"2009-10-02","OKAS"
563.380310058594,612.676086425781,563.380310058594,563.380310058594,2859880,"2009-10-05","OKAS"
563.380310058594,577.464782714844,542.253540039062,563.380310058594,1799850,"2009-10-06","OKAS"
549.295776367188,549.295776367188,521.126770019531,549.295776367188,1290780,"2009-10-07","OKAS"
542.253540039062,542.253540039062,514.084533691406,542.253540039062,931520,"2009-10-08","OKAS"
542.253540039062,542.253540039062,514.084533691406,542.253540039062,2028470,"2009-10-09","OKAS"
535.211242675781,556.338012695312,521.126770019531,535.211242675781,2419680,"2009-10-12","OKAS"
542.253540039062,542.253540039062,514.084533691406,542.253540039062,2111540,"2009-10-13","OKAS"
549.295776367188,570.422546386719,528.169006347656,549.295776367188,6926050,"2009-10-14","OKAS"
542.253540039062,549.295776367188,528.169006347656,542.253540039062,2234370,"2009-10-15","OKAS"
542.253540039062,542.253540039062,528.169006347656,542.253540039062,1425680,"2009-10-16","OKAS"
549.295776367188,570.422546386719,542.253540039062,549.295776367188,6345980,"2009-10-19","OKAS"
542.253540039062,563.380310058594,542.253540039062,542.253540039062,1175050,"2009-10-20","OKAS"
549.295776367188,556.338012695312,535.211242675781,549.295776367188,991870,"2009-10-21","OKAS"
528.169006347656,549.295776367188,521.126770019531,528.169006347656,1926230,"2009-10-22","OKAS"
528.169006347656,528.169006347656,514.084533691406,528.169006347656,844900,"2009-10-23","OKAS"
521.126770019531,528.169006347656,514.084533691406,521.126770019531,763250,"2009-10-26","OKAS"
521.126770019531,521.126770019531,478.873229980469,521.126770019531,2225850,"2009-10-27","OKAS"
507.042266845703,521.126770019531,478.873229980469,507.042266845703,1799140,"2009-10-28","OKAS"
478.873229980469,507.042266845703,457.746490478516,507.042266845703,3997300,"2009-10-29","OKAS"
507.042266845703,507.042266845703,485.915496826172,507.042266845703,1623060,"2009-10-30","OKAS"
500,500,478.873229980469,500,839930,"2009-11-02","OKAS"
492.957733154297,500,471.830993652344,492.957733154297,1123930,"2009-11-03","OKAS"
485.915496826172,492.957733154297,478.873229980469,485.915496826172,823600,"2009-11-04","OKAS"
478.873229980469,485.915496826172,457.746490478516,478.873229980469,1184280,"2009-11-05","OKAS"
464.788726806641,471.830993652344,464.788726806641,464.788726806641,248500,"2009-11-06","OKAS"
457.746490478516,471.830993652344,443.661956787109,457.746490478516,583620,"2009-11-09","OKAS"
457.746490478516,457.746490478516,429.577453613281,457.746490478516,1895700,"2009-11-10","OKAS"
457.746490478516,464.788726806641,443.661956787109,457.746490478516,993290,"2009-11-11","OKAS"
457.746490478516,457.746490478516,443.661956787109,457.746490478516,274060,"2009-11-12","OKAS"
464.788726806641,471.830993652344,436.619720458984,464.788726806641,1424260,"2009-11-13","OKAS"
464.788726806641,471.830993652344,450.704223632812,464.788726806641,807270,"2009-11-16","OKAS"
450.704223632812,457.746490478516,436.619720458984,450.704223632812,1528630,"2009-11-17","OKAS"
457.746490478516,457.746490478516,436.619720458984,457.746490478516,802300,"2009-11-18","OKAS"
443.661956787109,485.915496826172,443.661956787109,471.830993652344,2096630,"2009-11-19","OKAS"
478.873229980469,478.873229980469,457.746490478516,478.873229980469,3220560,"2009-11-20","OKAS"
478.873229980469,492.957733154297,471.830993652344,478.873229980469,648940,"2009-11-23","OKAS"
471.830993652344,471.830993652344,450.704223632812,471.830993652344,2044090,"2009-11-24","OKAS"
471.830993652344,471.830993652344,450.704223632812,471.830993652344,937200,"2009-11-25","OKAS"
457.746490478516,464.788726806641,443.661956787109,457.746490478516,1128900,"2009-11-26","OKAS"
457.746490478516,457.746490478516,443.661956787109,457.746490478516,388370,"2009-11-30","OKAS"
471.830993652344,471.830993652344,443.661956787109,471.830993652344,1020980,"2009-12-01","OKAS"
471.830993652344,471.830993652344,457.746490478516,464.788726806641,318790,"2009-12-02","OKAS"
457.746490478516,457.746490478516,443.661956787109,450.704223632812,151940,"2009-12-03","OKAS"
450.704223632812,457.746490478516,443.661956787109,457.746490478516,474990,"2009-12-04","OKAS"
457.746490478516,464.788726806641,450.704223632812,464.788726806641,653200,"2009-12-07","OKAS"
464.788726806641,471.830993652344,443.661956787109,471.830993652344,841350,"2009-12-08","OKAS"
464.788726806641,471.830993652344,450.704223632812,464.788726806641,779580,"2009-12-09","OKAS"
457.746490478516,492.957733154297,457.746490478516,485.915496826172,3625260,"2009-12-10","OKAS"
500,500,478.873229980469,500,3917780,"2009-12-11","OKAS"
485.915496826172,507.042266845703,478.873229980469,485.915496826172,3413680,"2009-12-14","OKAS"
485.915496826172,492.957733154297,478.873229980469,485.915496826172,870460,"2009-12-15","OKAS"
485.915496826172,485.915496826172,471.830993652344,485.915496826172,622670,"2009-12-16","OKAS"
485.915496826172,485.915496826172,471.830993652344,485.915496826172,778160,"2009-12-17","OKAS"
471.830993652344,478.873229980469,471.830993652344,471.830993652344,305300,"2009-12-21","OKAS"
492.957733154297,492.957733154297,478.873229980469,492.957733154297,401860,"2009-12-22","OKAS"
507.042266845703,507.042266845703,485.915496826172,507.042266845703,2881890,"2009-12-23","OKAS"
510,510,475,485,2471500,"2009-12-28","OKAS"
485,560,480,520,2346500,"2009-12-29","OKAS"
510,540,510,540,3549500,"2009-12-30","OKAS"
530,540,520,530,1498000,"2010-01-04","OKAS"
510,530,500,510,1015500,"2010-01-05","OKAS"
500,510,500,500,1713000,"2010-01-06","OKAS"
500,510,495,500,625000,"2010-01-07","OKAS"
510,510,500,510,160000,"2010-01-08","OKAS"
510,510,500,510,480000,"2010-01-11","OKAS"
510,510,495,510,818000,"2010-01-12","OKAS"
500,500,495,500,266000,"2010-01-13","OKAS"
500,500,490,500,866000,"2010-01-14","OKAS"
490,490,480,490,868500,"2010-01-15","OKAS"
480,480,460,475,945000,"2010-01-18","OKAS"
475,475,455,475,1264000,"2010-01-19","OKAS"
465,475,455,465,482500,"2010-01-20","OKAS"
455,455,445,455,849000,"2010-01-21","OKAS"
450,450,430,450,1369000,"2010-01-22","OKAS"
450,450,425,450,601500,"2010-01-25","OKAS"
445,450,430,435,286000,"2010-01-26","OKAS"
435,435,420,435,210500,"2010-01-27","OKAS"
430,435,420,430,297500,"2010-01-28","OKAS"
425,430,415,425,189000,"2010-01-29","OKAS"
430,450,420,430,985500,"2010-02-01","OKAS"
420,440,415,420,112000,"2010-02-02","OKAS"
425,430,420,425,540500,"2010-02-03","OKAS"
415,425,415,415,452000,"2010-02-04","OKAS"
395,405,395,395,278000,"2010-02-05","OKAS"
380,385,355,380,539500,"2010-02-08","OKAS"
375,375,360,375,253500,"2010-02-09","OKAS"
370,405,370,370,973500,"2010-02-10","OKAS"
370,375,360,370,252000,"2010-02-11","OKAS"
370,375,370,370,3500,"2010-02-12","OKAS"
390,435,360,390,1454500,"2010-02-15","OKAS"
400,415,385,400,1195500,"2010-02-16","OKAS"
400,405,395,400,496500,"2010-02-17","OKAS"
390,395,390,390,137500,"2010-02-18","OKAS"
385,390,380,385,29000,"2010-02-19","OKAS"
380,390,380,380,13000,"2010-02-22","OKAS"
380,385,370,380,334000,"2010-02-23","OKAS"
375,375,370,375,144500,"2010-02-24","OKAS"
365,380,365,365,538000,"2010-02-25","OKAS"
370,370,370,370,48000,"2010-03-01","OKAS"
360,365,355,360,251500,"2010-03-02","OKAS"
345,355,335,345,784000,"2010-03-03","OKAS"
330,335,315,330,494000,"2010-03-04","OKAS"
330,340,325,330,17500,"2010-03-05","OKAS"
325,345,310,325,304000,"2010-03-08","OKAS"
330,335,325,330,118500,"2010-03-09","OKAS"
330,345,325,330,392000,"2010-03-10","OKAS"
335,340,330,335,275500,"2010-03-11","OKAS"
320,335,320,320,161000,"2010-03-12","OKAS"
325,330,320,325,458000,"2010-03-15","OKAS"
330,335,315,330,2480000,"2010-03-17","OKAS"
325,330,320,325,1532500,"2010-03-18","OKAS"
345,370,330,345,6340500,"2010-03-19","OKAS"
345,360,345,345,1405500,"2010-03-22","OKAS"
320,350,320,320,782000,"2010-03-23","OKAS"
325,335,320,325,166000,"2010-03-24","OKAS"
310,330,305,310,1912500,"2010-03-25","OKAS"
320,320,305,320,1205500,"2010-03-26","OKAS"
340,350,315,340,2246500,"2010-03-29","OKAS"
330,350,325,330,693500,"2010-03-30","OKAS"
315,340,315,315,1240500,"2010-03-31","OKAS"
320,330,315,320,203000,"2010-04-01","OKAS"
335,335,315,335,2233000,"2010-04-05","OKAS"
335,345,325,335,1029500,"2010-04-06","OKAS"
360,385,335,360,10168500,"2010-04-07","OKAS"
360,385,355,360,10500000,"2010-04-08","OKAS"
355,375,355,355,1754500,"2010-04-09","OKAS"
350,360,340,350,1152000,"2010-04-12","OKAS"
360,360,340,360,1220000,"2010-04-13","OKAS"
355,355,340,355,844500,"2010-04-14","OKAS"
355,360,345,355,548500,"2010-04-15","OKAS"
355,355,345,355,344000,"2010-04-16","OKAS"
345,350,335,345,656000,"2010-04-19","OKAS"
345,345,340,345,707000,"2010-04-20","OKAS"
355,355,340,355,1317500,"2010-04-21","OKAS"
350,350,340,350,726000,"2010-04-22","OKAS"
345,345,345,345,180500,"2010-04-23","OKAS"
355,360,340,355,4591000,"2010-04-26","OKAS"
365,375,350,365,10290000,"2010-04-27","OKAS"
350,365,350,350,2402500,"2010-04-28","OKAS"
370,370,350,370,5709500,"2010-04-29","OKAS"
380,380,360,380,4062500,"2010-04-30","OKAS"
375,385,370,375,7699500,"2010-05-03","OKAS"
365,375,360,365,1831000,"2010-05-04","OKAS"
355,365,345,355,1796000,"2010-05-05","OKAS"
345,345,315,345,2997500,"2010-05-06","OKAS"
335,335,315,335,1102500,"2010-05-07","OKAS"
325,345,325,345,1078500,"2010-05-10","OKAS"
335,340,335,335,468500,"2010-05-11","OKAS"
345,345,330,345,796500,"2010-05-12","OKAS"
340,350,340,340,537500,"2010-05-14","OKAS"
335,340,330,335,461500,"2010-05-17","OKAS"
325,335,325,325,376500,"2010-05-18","OKAS"
320,330,315,320,900500,"2010-05-19","OKAS"
315,320,305,315,684500,"2010-05-20","OKAS"
315,315,290,315,721000,"2010-05-21","OKAS"
315,335,315,315,1636000,"2010-05-24","OKAS"
295,300,280,295,374500,"2010-05-25","OKAS"
315,315,295,315,242000,"2010-05-26","OKAS"
305,315,290,305,238500,"2010-05-27","OKAS"
315,320,305,315,64000,"2010-05-31","OKAS"
305,310,290,305,70000,"2010-06-01","OKAS"
310,320,305,310,127500,"2010-06-02","OKAS"
310,310,300,310,791500,"2010-06-03","OKAS"
315,325,310,315,10000,"2010-06-04","OKAS"
310,310,305,310,12500,"2010-06-07","OKAS"
320,320,320,320,500,"2010-06-08","OKAS"
315,315,305,315,6000,"2010-06-09","OKAS"
310,320,305,310,394000,"2010-06-10","OKAS"
305,310,305,305,63500,"2010-06-11","OKAS"
305,310,300,305,99500,"2010-06-14","OKAS"
300,305,290,300,1094000,"2010-06-15","OKAS"
305,305,300,305,111000,"2010-06-16","OKAS"
315,315,300,315,429500,"2010-06-17","OKAS"
295,310,295,295,275000,"2010-06-18","OKAS"
300,305,300,300,283500,"2010-06-21","OKAS"
295,300,295,295,361500,"2010-06-22","OKAS"
330,345,290,330,4154500,"2010-06-23","OKAS"
320,335,315,320,6098000,"2010-06-24","OKAS"
315,320,305,315,1131500,"2010-06-25","OKAS"
315,315,310,315,75000,"2010-06-28","OKAS"
300,315,300,300,276500,"2010-06-29","OKAS"
300,310,290,300,93000,"2010-06-30","OKAS"
295,300,290,295,457500,"2010-07-01","OKAS"
295,295,290,295,351000,"2010-07-02","OKAS"
305,305,290,305,1209000,"2010-07-05","OKAS"
305,305,295,305,350500,"2010-07-06","OKAS"
305,310,300,305,1545000,"2010-07-07","OKAS"
300,305,300,300,75000,"2010-07-08","OKAS"
300,300,290,300,1417000,"2010-07-09","OKAS"
305,305,295,305,305000,"2010-07-12","OKAS"
300,300,295,300,531500,"2010-07-13","OKAS"
300,300,285,300,1498500,"2010-07-14","OKAS"
300,300,295,300,57500,"2010-07-15","OKAS"
310,310,300,310,1373500,"2010-07-16","OKAS"
310,315,310,310,953000,"2010-07-19","OKAS"
315,315,310,315,2306000,"2010-07-20","OKAS"
330,335,310,330,4227000,"2010-07-21","OKAS"
335,340,325,335,3520000,"2010-07-22","OKAS"
345,345,330,345,1261000,"2010-07-23","OKAS"
350,350,340,350,3357500,"2010-07-26","OKAS"
350,350,340,350,908000,"2010-07-27","OKAS"
340,350,335,340,1042000,"2010-07-28","OKAS"
330,335,325,330,658000,"2010-07-29","OKAS"
335,335,320,335,376000,"2010-07-30","OKAS"
345,350,325,345,44000,"2010-08-02","OKAS"
325,330,325,325,456000,"2010-08-03","OKAS"
325,325,325,325,2e+05,"2010-08-04","OKAS"
330,340,330,330,4325500,"2010-08-05","OKAS"
320,330,320,320,864000,"2010-08-06","OKAS"
320,320,315,320,332500,"2010-08-09","OKAS"
320,325,320,320,1361500,"2010-08-10","OKAS"
320,320,320,320,284000,"2010-08-11","OKAS"
315,315,315,315,169000,"2010-08-12","OKAS"
310,320,310,310,48000,"2010-08-13","OKAS"
300,300,295,300,121500,"2010-08-16","OKAS"
305,310,300,305,1279000,"2010-08-18","OKAS"
300,305,300,300,748500,"2010-08-19","OKAS"
310,310,275,310,1747500,"2010-08-20","OKAS"
315,315,310,315,1979000,"2010-08-23","OKAS"
325,330,305,325,2120500,"2010-08-24","OKAS"
340,340,325,340,4152500,"2010-08-25","OKAS"
330,345,325,330,4086500,"2010-08-26","OKAS"
335,335,320,335,1389000,"2010-08-27","OKAS"
335,340,325,335,1760500,"2010-08-30","OKAS"
345,350,330,345,5226000,"2010-08-31","OKAS"
355,360,340,355,9379000,"2010-09-01","OKAS"
360,365,350,360,6957000,"2010-09-02","OKAS"
355,360,350,355,1437000,"2010-09-03","OKAS"
350,355,350,350,838000,"2010-09-06","OKAS"
345,355,345,345,320000,"2010-09-07","OKAS"
340,350,330,350,992000,"2010-09-15","OKAS"
360,370,340,360,10691000,"2010-09-16","OKAS"
355,365,355,355,2051000,"2010-09-17","OKAS"
350,350,350,350,267500,"2010-09-20","OKAS"
340,350,340,340,1509500,"2010-09-21","OKAS"
340,350,335,340,1008000,"2010-09-22","OKAS"
340,340,335,340,353000,"2010-09-23","OKAS"
335,340,320,335,1909000,"2010-09-24","OKAS"
330,335,330,330,415000,"2010-09-27","OKAS"
320,330,310,320,6201500,"2010-09-28","OKAS"
340,350,320,340,20697500,"2010-09-29","OKAS"
325,340,325,325,3374000,"2010-09-30","OKAS"
330,330,320,330,421500,"2010-10-01","OKAS"
340,340,315,340,2765500,"2010-10-04","OKAS"
340,340,335,340,1986500,"2010-10-05","OKAS"
345,345,335,345,1416500,"2010-10-06","OKAS"
350,350,335,350,2050500,"2010-10-07","OKAS"
345,350,345,345,674000,"2010-10-08","OKAS"
360,370,345,360,5901500,"2010-10-11","OKAS"
355,365,355,355,2760500,"2010-10-12","OKAS"
350,355,350,350,1291000,"2010-10-13","OKAS"
355,355,350,355,3508000,"2010-10-14","OKAS"
355,360,350,355,1299000,"2010-10-15","OKAS"
355,355,355,355,3000,"2010-10-18","OKAS"
350,355,340,350,2004000,"2010-10-19","OKAS"
345,355,345,345,558000,"2010-10-20","OKAS"
340,345,340,340,457000,"2010-10-21","OKAS"
350,350,345,350,887500,"2010-10-22","OKAS"
355,355,340,355,1218000,"2010-10-25","OKAS"
350,355,350,350,766000,"2010-10-26","OKAS"
340,340,340,340,430500,"2010-10-27","OKAS"
345,355,345,345,2922500,"2010-10-28","OKAS"
345,345,340,345,830000,"2010-10-29","OKAS"
340,340,340,340,493000,"2010-11-01","OKAS"
345,345,340,345,415000,"2010-11-02","OKAS"
340,340,340,340,7500,"2010-11-03","OKAS"
345,345,335,345,1852000,"2010-11-04","OKAS"
350,350,340,350,1014000,"2010-11-05","OKAS"
355,355,345,355,585000,"2010-11-08","OKAS"
350,350,345,350,1075500,"2010-11-09","OKAS"
350,355,340,350,1408500,"2010-11-10","OKAS"
350,350,340,350,52000,"2010-11-11","OKAS"
350,365,350,350,1926500,"2010-11-12","OKAS"
345,350,340,345,1092500,"2010-11-15","OKAS"
360,370,345,360,1653500,"2010-11-16","OKAS"
370,375,350,370,5986000,"2010-11-18","OKAS"
385,390,370,385,4569500,"2010-11-19","OKAS"
380,395,375,380,5516000,"2010-11-22","OKAS"
365,375,365,365,2255500,"2010-11-23","OKAS"
370,370,355,370,1001500,"2010-11-24","OKAS"
355,365,355,355,825500,"2010-11-25","OKAS"
360,360,350,360,333000,"2010-11-26","OKAS"
355,360,355,355,934000,"2010-11-29","OKAS"
345,360,345,345,592000,"2010-11-30","OKAS"
355,355,350,355,1231000,"2010-12-01","OKAS"
360,360,355,360,973000,"2010-12-02","OKAS"
350,350,350,350,374000,"2010-12-03","OKAS"
360,360,355,360,1283000,"2010-12-06","OKAS"
360,365,350,360,1695500,"2010-12-08","OKAS"
380,380,350,380,1392500,"2010-12-09","OKAS"
385,390,365,385,3750500,"2010-12-10","OKAS"
400,410,385,400,9750500,"2010-12-13","OKAS"
385,405,380,385,2908000,"2010-12-14","OKAS"
375,380,370,375,1413000,"2010-12-15","OKAS"
360,370,360,360,681500,"2010-12-16","OKAS"
360,360,355,360,824000,"2010-12-17","OKAS"
355,365,355,355,869500,"2010-12-20","OKAS"
360,365,355,360,636000,"2010-12-21","OKAS"
360,370,360,360,7e+05,"2010-12-22","OKAS"
355,360,355,355,320000,"2010-12-23","OKAS"
355,355,350,355,541000,"2010-12-27","OKAS"
350,355,350,350,690000,"2010-12-28","OKAS"
360,360,345,360,471500,"2010-12-29","OKAS"
370,370,350,370,571500,"2010-12-30","OKAS"
350,365,350,350,449500,"2011-01-03","OKAS"
355,360,350,355,612500,"2011-01-04","OKAS"
355,355,350,355,633000,"2011-01-05","OKAS"
345,350,345,345,1294500,"2011-01-06","OKAS"
325,340,325,325,351500,"2011-01-07","OKAS"
310,330,310,310,208000,"2011-01-10","OKAS"
305,330,305,305,636500,"2011-01-11","OKAS"
315,320,310,315,1185500,"2011-01-12","OKAS"
310,325,310,310,587000,"2011-01-13","OKAS"
310,310,310,310,20500,"2011-01-14","OKAS"
310,310,310,310,297000,"2011-01-17","OKAS"
310,310,310,310,34000,"2011-01-18","OKAS"
310,310,310,310,425500,"2011-01-19","OKAS"
305,310,300,305,254000,"2011-01-20","OKAS"
305,305,290,305,75000,"2011-01-21","OKAS"
305,305,295,305,801500,"2011-01-24","OKAS"
305,305,305,305,20500,"2011-01-25","OKAS"
315,315,295,315,512000,"2011-01-26","OKAS"
310,315,310,310,460000,"2011-01-27","OKAS"
335,335,310,335,3141000,"2011-01-28","OKAS"
310,330,310,310,188500,"2011-01-31","OKAS"
315,335,310,315,282000,"2011-02-01","OKAS"
320,320,305,320,137000,"2011-02-02","OKAS"
305,315,300,305,834000,"2011-02-04","OKAS"
310,315,305,310,519000,"2011-02-07","OKAS"
310,310,300,310,558000,"2011-02-08","OKAS"
305,305,305,305,29000,"2011-02-09","OKAS"
305,305,305,305,310000,"2011-02-10","OKAS"
305,305,305,305,475500,"2011-02-11","OKAS"
305,305,300,305,760500,"2011-02-14","OKAS"
305,305,300,305,968500,"2011-02-16","OKAS"
305,305,300,305,555000,"2011-02-17","OKAS"
300,305,300,300,476500,"2011-02-18","OKAS"
300,300,295,300,106000,"2011-02-21","OKAS"
300,300,295,300,580000,"2011-02-22","OKAS"
300,300,295,300,490000,"2011-02-23","OKAS"
300,300,290,300,507500,"2011-02-24","OKAS"
300,300,295,300,256000,"2011-02-25","OKAS"
305,305,295,305,530500,"2011-02-28","OKAS"
300,300,300,300,515500,"2011-03-01","OKAS"
300,305,290,300,528000,"2011-03-02","OKAS"
305,305,290,305,603500,"2011-03-03","OKAS"
315,315,305,315,512000,"2011-03-04","OKAS"
310,315,305,310,179500,"2011-03-07","OKAS"
305,305,295,305,702500,"2011-03-08","OKAS"
305,305,300,305,25000,"2011-03-09","OKAS"
305,305,305,305,6000,"2011-03-10","OKAS"
300,300,295,300,12000,"2011-03-11","OKAS"
305,305,300,305,9500,"2011-03-14","OKAS"
300,300,300,300,53500,"2011-03-15","OKAS"
300,300,290,300,120000,"2011-03-16","OKAS"
300,300,300,300,6000,"2011-03-17","OKAS"
300,300,295,300,24000,"2011-03-18","OKAS"
300,305,300,300,50500,"2011-03-21","OKAS"
300,300,300,300,35000,"2011-03-22","OKAS"
300,305,295,299,2042000,"2011-03-23","OKAS"
290,295,290,290,666500,"2011-03-24","OKAS"
280,295,280,280,452000,"2011-03-25","OKAS"
285,285,280,285,26500,"2011-03-28","OKAS"
290,290,280,290,65000,"2011-03-29","OKAS"
295,295,290,295,158000,"2011-03-30","OKAS"
300,300,295,300,112500,"2011-03-31","OKAS"
300,300,295,300,26500,"2011-04-01","OKAS"
300,300,285,300,114500,"2011-04-04","OKAS"
300,300,290,300,338500,"2011-04-05","OKAS"
300,300,295,300,26500,"2011-04-06","OKAS"
300,300,295,300,13000,"2011-04-07","OKAS"
300,300,295,300,32500,"2011-04-08","OKAS"
300,300,300,300,25500,"2011-04-11","OKAS"
300,300,300,300,3500,"2011-04-12","OKAS"
300,300,300,300,39000,"2011-04-13","OKAS"
300,300,290,300,11500,"2011-04-14","OKAS"
300,300,300,300,500,"2011-04-15","OKAS"
300,300,295,300,50500,"2011-04-18","OKAS"
300,300,300,300,10000,"2011-04-19","OKAS"
300,300,285,300,106000,"2011-04-20","OKAS"
305,305,290,305,308500,"2011-04-21","OKAS"
305,305,300,305,685000,"2011-04-25","OKAS"
305,305,300,305,97500,"2011-04-26","OKAS"
305,305,300,305,8500,"2011-04-27","OKAS"
300,305,300,300,3000,"2011-04-28","OKAS"
305,305,295,305,26500,"2011-04-29","OKAS"
315,315,305,315,32500,"2011-05-02","OKAS"
310,310,300,310,27000,"2011-05-03","OKAS"
340,345,310,340,878000,"2011-05-04","OKAS"
335,350,320,335,113000,"2011-05-05","OKAS"
305,330,300,305,55500,"2011-05-06","OKAS"
320,325,310,320,50500,"2011-05-09","OKAS"
320,320,315,320,23000,"2011-05-10","OKAS"
325,330,310,325,108000,"2011-05-11","OKAS"
325,325,315,325,12500,"2011-05-12","OKAS"
310,325,310,310,29500,"2011-05-13","OKAS"
310,310,310,310,214000,"2011-05-16","OKAS"
310,320,310,310,5000,"2011-05-18","OKAS"
305,310,300,305,21500,"2011-05-19","OKAS"
300,305,300,300,3500,"2011-05-20","OKAS"
315,320,300,315,422000,"2011-05-23","OKAS"
340,340,320,340,1392500,"2011-05-24","OKAS"
330,360,330,330,2123000,"2011-05-25","OKAS"
330,350,325,330,2626500,"2011-05-26","OKAS"
325,340,280,325,2688000,"2011-05-27","OKAS"
315,320,310,315,216500,"2011-05-30","OKAS"
340,340,315,340,673000,"2011-05-31","OKAS"
325,340,325,325,171000,"2011-06-01","OKAS"
325,330,320,325,56500,"2011-06-03","OKAS"
305,325,305,305,378500,"2011-06-06","OKAS"
320,330,315,320,1631500,"2011-06-07","OKAS"
310,320,305,310,813500,"2011-06-08","OKAS"
310,315,305,310,737500,"2011-06-09","OKAS"
310,315,305,310,98500,"2011-06-10","OKAS"
305,305,300,305,171500,"2011-06-13","OKAS"
300,300,300,300,5000,"2011-06-14","OKAS"
305,305,300,305,91000,"2011-06-15","OKAS"
300,300,295,300,48500,"2011-06-16","OKAS"
295,305,295,295,20500,"2011-06-17","OKAS"
295,295,295,295,35000,"2011-06-20","OKAS"
300,315,300,300,339500,"2011-06-21","OKAS"
305,315,300,305,137000,"2011-06-22","OKAS"
305,305,300,305,110500,"2011-06-23","OKAS"
310,310,300,310,287000,"2011-06-24","OKAS"
310,310,300,310,89500,"2011-06-27","OKAS"
310,310,305,310,130000,"2011-06-28","OKAS"
315,315,300,315,132500,"2011-06-30","OKAS"
310,310,305,310,59000,"2011-07-01","OKAS"
310,310,310,310,0,"2011-07-04","OKAS"
305,305,305,305,218500,"2011-07-05","OKAS"
310,310,300,310,128000,"2011-07-06","OKAS"
310,315,305,310,379500,"2011-07-07","OKAS"
305,310,305,305,40000,"2011-07-08","OKAS"
315,315,310,315,174500,"2011-07-11","OKAS"
315,315,310,315,53500,"2011-07-12","OKAS"
315,315,305,315,137000,"2011-07-13","OKAS"
315,315,305,315,243000,"2011-07-14","OKAS"
315,315,310,315,97500,"2011-07-15","OKAS"
310,315,310,310,250500,"2011-07-18","OKAS"
315,315,310,315,58000,"2011-07-19","OKAS"
320,320,310,320,1078500,"2011-07-20","OKAS"
330,340,315,330,3426500,"2011-07-21","OKAS"
335,350,325,335,5535000,"2011-07-22","OKAS"
320,335,320,320,1255000,"2011-07-25","OKAS"
325,325,310,325,661000,"2011-07-26","OKAS"
330,330,320,330,197500,"2011-07-27","OKAS"
320,325,320,320,193500,"2011-07-28","OKAS"
310,315,305,310,600500,"2011-07-29","OKAS"
305,310,305,305,141000,"2011-08-01","OKAS"
300,305,295,300,296500,"2011-08-02","OKAS"
295,300,295,295,42500,"2011-08-03","OKAS"
305,305,300,305,15000,"2011-08-04","OKAS"
295,295,295,295,30000,"2011-08-05","OKAS"
290,290,260,290,165500,"2011-08-08","OKAS"
275,280,270,275,33500,"2011-08-09","OKAS"
300,300,300,300,5000,"2011-08-10","OKAS"
290,290,290,290,12500,"2011-08-11","OKAS"
285,295,285,285,19500,"2011-08-12","OKAS"
285,285,285,285,19500,"2011-08-15","OKAS"
300,300,300,300,2500,"2011-08-16","OKAS"
310,315,300,310,299500,"2011-08-18","OKAS"
295,305,290,295,353500,"2011-08-19","OKAS"
290,295,265,290,178500,"2011-08-22","OKAS"
285,295,285,285,40500,"2011-08-23","OKAS"
280,285,280,280,119500,"2011-08-24","OKAS"
275,280,275,275,15500,"2011-08-25","OKAS"
275,275,275,275,15500,"2011-08-26","OKAS"
290,300,275,290,70000,"2011-09-05","OKAS"
295,295,280,295,53500,"2011-09-06","OKAS"
290,295,290,290,27500,"2011-09-07","OKAS"
280,285,275,280,27500,"2011-09-08","OKAS"
290,290,275,290,142000,"2011-09-09","OKAS"
280,280,280,280,12500,"2011-09-12","OKAS"
275,275,275,275,25000,"2011-09-13","OKAS"
275,280,275,275,8500,"2011-09-14","OKAS"
270,270,270,270,50000,"2011-09-15","OKAS"
270,270,270,270,50000,"2011-09-16","OKAS"
270,270,270,270,1000,"2011-09-19","OKAS"
275,275,275,275,10000,"2011-09-20","OKAS"
285,285,270,285,41000,"2011-09-21","OKAS"
250,275,250,250,130500,"2011-09-22","OKAS"
250,250,250,250,18000,"2011-09-23","OKAS"
280,280,240,280,13000,"2011-09-26","OKAS"
280,280,280,280,13000,"2011-09-27","OKAS"
280,280,280,280,13000,"2011-09-28","OKAS"
280,280,280,280,13000,"2011-09-29","OKAS"
270,270,270,270,473000,"2011-09-30","OKAS"
270,270,270,270,473000,"2011-10-03","OKAS"
270,270,270,270,473000,"2011-10-04","OKAS"
270,270,270,270,473000,"2011-10-05","OKAS"
270,270,270,270,473000,"2011-10-06","OKAS"
245,250,240,245,34500,"2011-10-07","OKAS"
245,245,245,245,34500,"2011-10-10","OKAS"
255,255,255,255,25000,"2011-10-11","OKAS"
255,255,255,255,25000,"2011-10-12","OKAS"
270,270,255,270,20500,"2011-10-13","OKAS"
270,270,270,270,20500,"2011-10-14","OKAS"
270,270,270,270,20500,"2011-10-17","OKAS"
265,265,260,265,29500,"2011-10-18","OKAS"
310,330,270,310,10937500,"2011-10-19","OKAS"
275,315,275,275,4780000,"2011-10-20","OKAS"
280,290,280,280,1576500,"2011-10-21","OKAS"
280,285,280,280,176000,"2011-10-24","OKAS"
270,280,265,270,190000,"2011-10-25","OKAS"
275,275,265,275,151500,"2011-10-26","OKAS"
270,280,270,270,48000,"2011-10-27","OKAS"
270,270,270,270,20000,"2011-10-28","OKAS"
270,280,265,270,74500,"2011-10-31","OKAS"
255,265,250,255,158000,"2011-11-01","OKAS"
270,290,240,270,235500,"2011-11-02","OKAS"
265,285,255,265,183000,"2011-11-03","OKAS"
270,275,265,270,79000,"2011-11-04","OKAS"
260,270,260,260,29500,"2011-11-07","OKAS"
260,260,260,260,2500,"2011-11-08","OKAS"
260,260,255,260,28500,"2011-11-09","OKAS"
250,255,250,250,51000,"2011-11-10","OKAS"
255,260,250,255,123000,"2011-11-11","OKAS"
255,255,255,255,8500,"2011-11-14","OKAS"
250,250,250,250,500,"2011-11-15","OKAS"
255,255,250,255,9500,"2011-11-16","OKAS"
255,255,255,255,7500,"2011-11-17","OKAS"
250,250,250,250,42500,"2011-11-18","OKAS"
250,250,245,250,37500,"2011-11-21","OKAS"
250,250,250,250,37500,"2011-11-22","OKAS"
250,250,250,250,138000,"2011-11-23","OKAS"
245,245,245,245,5000,"2011-11-24","OKAS"
240,240,240,240,10000,"2011-11-25","OKAS"
250,250,240,250,84000,"2011-11-28","OKAS"
245,245,245,245,5000,"2011-11-29","OKAS"
245,245,245,245,5000,"2011-11-30","OKAS"
245,245,245,245,0,"2011-12-01","OKAS"
250,250,240,250,71000,"2011-12-02","OKAS"
250,250,250,250,71000,"2011-12-05","OKAS"
240,245,240,240,104000,"2011-12-06","OKAS"
245,245,240,245,53000,"2011-12-07","OKAS"
240,240,240,240,11500,"2011-12-08","OKAS"
240,240,240,240,11500,"2011-12-09","OKAS"
250,250,245,250,101500,"2011-12-12","OKAS"
250,250,250,250,5500,"2011-12-13","OKAS"
245,265,245,245,248000,"2011-12-14","OKAS"
240,260,240,240,78000,"2011-12-15","OKAS"
245,250,240,245,47500,"2011-12-16","OKAS"
235,245,235,235,146000,"2011-12-19","OKAS"
245,245,225,245,252000,"2011-12-20","OKAS"
240,240,240,240,31000,"2011-12-21","OKAS"
245,245,245,245,30000,"2011-12-22","OKAS"
245,245,245,245,62000,"2011-12-23","OKAS"
240,240,240,240,75000,"2011-12-27","OKAS"
250,250,245,250,9000,"2011-12-28","OKAS"
240,250,240,240,110500,"2011-12-29","OKAS"
250,255,250,250,54000,"2011-12-30","OKAS"
250,250,250,250,10000,"2012-01-02","OKAS"
250,255,250,250,34500,"2012-01-03","OKAS"
260,260,260,260,5000,"2012-01-04","OKAS"
260,260,260,260,5000,"2012-01-05","OKAS"
260,260,260,260,17500,"2012-01-06","OKAS"
265,265,245,265,14500,"2012-01-09","OKAS"
265,265,265,265,14500,"2012-01-10","OKAS"
255,265,250,255,201500,"2012-01-11","OKAS"
270,270,250,270,148000,"2012-01-12","OKAS"
255,265,255,255,1,"2012-01-13","OKAS"
255,260,255,255,14500,"2012-01-16","OKAS"
270,280,265,270,72500,"2012-01-17","OKAS"
270,275,255,270,1500,"2012-01-18","OKAS"
260,260,260,260,6000,"2012-01-19","OKAS"
260,260,260,260,500,"2012-01-20","OKAS"
260,260,260,260,500,"2012-01-24","OKAS"
260,260,260,260,500,"2012-01-25","OKAS"
270,275,270,270,12500,"2012-01-26","OKAS"
260,275,260,260,294500,"2012-01-27","OKAS"
250,250,250,250,2e+05,"2012-01-30","OKAS"
265,265,260,265,59000,"2012-01-31","OKAS"
265,265,265,265,10000,"2012-02-01","OKAS"
270,270,260,270,14500,"2012-02-02","OKAS"
270,270,270,270,14500,"2012-02-03","OKAS"
275,275,270,275,1000,"2012-02-06","OKAS"
270,280,270,270,80500,"2012-02-07","OKAS"
275,285,275,275,15500,"2012-02-08","OKAS"
275,275,275,275,15500,"2012-02-09","OKAS"
265,265,260,265,147000,"2012-02-10","OKAS"
265,265,265,265,147000,"2012-02-13","OKAS"
265,265,265,265,147000,"2012-02-14","OKAS"
265,270,260,265,5000,"2012-02-15","OKAS"
265,265,265,265,26000,"2012-02-16","OKAS"
265,265,265,265,26000,"2012-02-17","OKAS"
270,270,270,270,500,"2012-02-20","OKAS"
240,255,240,240,10000,"2012-02-21","OKAS"
270,270,270,270,500,"2012-02-22","OKAS"
270,270,270,270,500,"2012-02-23","OKAS"
270,270,255,270,347000,"2012-02-24","OKAS"
270,270,255,270,107000,"2012-02-27","OKAS"
270,270,270,270,107000,"2012-02-28","OKAS"
270,270,270,270,107000,"2012-02-29","OKAS"
270,270,270,270,107000,"2012-03-01","OKAS"
270,270,270,270,107000,"2012-03-02","OKAS"
270,270,270,270,107000,"2012-03-05","OKAS"
270,270,255,270,20500,"2012-03-06","OKAS"
270,270,270,270,0,"2012-03-07","OKAS"
270,270,270,270,107000,"2012-03-08","OKAS"
270,270,270,270,1,"2012-03-09","OKAS"
270,270,270,270,107000,"2012-03-12","OKAS"
270,270,270,270,10000,"2012-03-13","OKAS"
270,270,270,270,10000,"2012-03-14","OKAS"
270,270,250,270,11500,"2012-03-15","OKAS"
245,245,240,245,8000,"2012-03-16","OKAS"
270,280,245,270,44000,"2012-03-19","OKAS"
270,270,270,270,44000,"2012-03-20","OKAS"
275,310,270,275,1206000,"2012-03-21","OKAS"
260,295,255,260,1131500,"2012-03-22","OKAS"
265,275,260,265,210500,"2012-03-26","OKAS"
255,265,255,255,38500,"2012-03-27","OKAS"
255,255,245,255,142000,"2012-03-28","OKAS"
255,255,250,255,32000,"2012-03-29","OKAS"
255,255,255,255,500,"2012-03-30","OKAS"
250,255,250,250,108000,"2012-04-02","OKAS"
250,250,250,250,0,"2012-04-03","OKAS"
250,250,240,250,38000,"2012-04-04","OKAS"
250,250,250,250,500,"2012-04-05","OKAS"
245,250,245,245,12000,"2012-04-09","OKAS"
245,255,230,245,85000,"2012-04-10","OKAS"
240,240,235,240,11000,"2012-04-11","OKAS"
250,250,230,250,11500,"2012-04-12","OKAS"
240,245,240,240,8000,"2012-04-13","OKAS"
235,245,235,235,13500,"2012-04-16","OKAS"
240,245,235,240,94500,"2012-04-17","OKAS"
230,245,230,230,7000,"2012-04-18","OKAS"
235,240,235,235,2000,"2012-04-19","OKAS"
245,255,235,245,517000,"2012-04-20","OKAS"
245,255,245,245,154000,"2012-04-23","OKAS"
245,245,245,245,14000,"2012-04-24","OKAS"
245,255,240,245,50500,"2012-04-25","OKAS"
245,245,245,245,6000,"2012-04-26","OKAS"
250,250,245,250,6500,"2012-04-27","OKAS"
240,240,240,240,9000,"2012-04-30","OKAS"
235,235,230,235,28500,"2012-05-01","OKAS"
235,235,230,235,3,"2012-05-02","OKAS"
250,270,245,250,297500,"2012-05-03","OKAS"
250,255,250,250,57000,"2012-05-04","OKAS"
250,255,245,250,39500,"2012-05-07","OKAS"
250,255,250,250,9500,"2012-05-08","OKAS"
240,240,235,240,172000,"2012-05-09","OKAS"
235,240,235,235,5500,"2012-05-10","OKAS"
230,240,230,230,33500,"2012-05-11","OKAS"
220,230,220,220,8500,"2012-05-14","OKAS"
225,225,220,225,7000,"2012-05-15","OKAS"
230,230,220,230,16500,"2012-05-16","OKAS"
235,235,210,235,4000,"2012-05-21","OKAS"
235,235,235,235,4000,"2012-05-22","OKAS"
210,240,210,210,3000,"2012-05-23","OKAS"
220,220,220,220,5500,"2012-05-24","OKAS"
210,235,210,210,3000,"2012-05-25","OKAS"
220,220,210,220,1500,"2012-05-28","OKAS"
210,210,210,210,17000,"2012-05-29","OKAS"
210,210,210,210,294000,"2012-05-30","OKAS"
200,205,200,200,251500,"2012-05-31","OKAS"
200,200,179,200,17500,"2012-06-01","OKAS"
200,200,190,200,273500,"2012-06-04","OKAS"
189,200,189,189,246500,"2012-06-05","OKAS"
189,189,189,189,246500,"2012-06-06","OKAS"
189,189,188,189,3500,"2012-06-07","OKAS"
189,189,189,189,3500,"2012-06-08","OKAS"
185,185,185,185,500,"2012-06-11","OKAS"
195,199,180,195,247500,"2012-06-12","OKAS"
210,215,186,210,115000,"2012-06-13","OKAS"
205,220,205,205,64500,"2012-06-14","OKAS"
210,215,210,210,29000,"2012-06-15","OKAS"
235,235,210,235,88500,"2012-06-18","OKAS"
275,290,240,275,1167500,"2012-06-19","OKAS"
255,260,220,255,852000,"2012-06-20","OKAS"
270,270,240,270,192500,"2012-06-21","OKAS"
285,285,250,285,84500,"2012-06-22","OKAS"
280,280,260,270,407500,"2012-06-25","OKAS"
270,275,270,270,585000,"2012-06-26","OKAS"
270,275,270,270,60000,"2012-06-27","OKAS"
270,270,270,270,30000,"2012-06-28","OKAS"
270,270,270,270,30000,"2012-06-29","OKAS"
265,265,260,265,22500,"2012-07-02","OKAS"
265,265,265,265,22500,"2012-07-03","OKAS"
265,275,265,265,96500,"2012-07-04","OKAS"
265,265,250,265,13000,"2012-07-05","OKAS"
245,245,245,245,500,"2012-07-06","OKAS"
245,265,245,245,26500,"2012-07-09","OKAS"
245,270,245,245,39500,"2012-07-10","OKAS"
250,250,250,250,1000,"2012-07-11","OKAS"
240,270,240,240,19500,"2012-07-12","OKAS"
245,265,245,245,25000,"2012-07-13","OKAS"
245,245,245,245,25000,"2012-07-16","OKAS"
245,245,245,245,10000,"2012-07-17","OKAS"
240,260,240,240,17000,"2012-07-18","OKAS"
245,265,245,245,65000,"2012-07-19","OKAS"
255,265,245,255,52500,"2012-07-20","OKAS"
230,235,230,230,42500,"2012-07-23","OKAS"
245,265,245,245,50000,"2012-07-24","OKAS"
245,245,245,245,50000,"2012-07-25","OKAS"
245,260,235,245,68000,"2012-07-26","OKAS"
245,245,245,245,68000,"2012-07-27","OKAS"
240,260,240,240,80500,"2012-07-30","OKAS"
240,240,240,240,80500,"2012-07-31","OKAS"
230,240,230,230,10500,"2012-08-01","OKAS"
230,260,230,230,46000,"2012-08-02","OKAS"
245,250,225,245,22000,"2012-08-03","OKAS"
225,265,225,225,140000,"2012-08-06","OKAS"
220,220,220,220,23500,"2012-08-07","OKAS"
220,225,220,220,3000,"2012-08-08","OKAS"
220,220,220,220,38000,"2012-08-09","OKAS"
210,220,210,210,9500,"2012-08-10","OKAS"
205,210,205,205,1000,"2012-08-13","OKAS"
205,205,205,205,3500,"2012-08-14","OKAS"
200,200,200,200,500,"2012-08-15","OKAS"
200,200,200,200,3000,"2012-08-16","OKAS"
205,205,205,205,2000,"2012-08-23","OKAS"
198,205,195,198,16000,"2012-08-24","OKAS"
191,191,191,191,500,"2012-08-27","OKAS"
191,191,191,191,500,"2012-08-28","OKAS"
191,191,191,191,500,"2012-08-29","OKAS"
191,191,191,191,500,"2012-08-30","OKAS"
191,191,191,191,500,"2012-08-31","OKAS"
200,200,180,200,161500,"2012-09-03","OKAS"
200,200,200,200,161500,"2012-09-04","OKAS"
188,200,188,188,19000,"2012-09-05","OKAS"
188,188,188,188,19000,"2012-09-06","OKAS"
185,185,185,185,5000,"2012-09-07","OKAS"
179,195,179,179,15500,"2012-09-10","OKAS"
200,200,171,200,45000,"2012-09-11","OKAS"
200,200,200,200,18500,"2012-09-12","OKAS"
199,200,199,199,39500,"2012-09-13","OKAS"
198,205,198,198,131000,"2012-09-14","OKAS"
205,205,198,205,52500,"2012-09-17","OKAS"
200,200,200,200,27500,"2012-09-18","OKAS"
210,215,200,210,108500,"2012-09-19","OKAS"
210,210,210,210,23500,"2012-09-20","OKAS"
220,230,215,220,89500,"2012-09-21","OKAS"
220,220,220,220,17000,"2012-09-24","OKAS"
220,220,220,220,12500,"2012-09-25","OKAS"
220,220,220,220,10000,"2012-09-26","OKAS"
225,225,220,225,34000,"2012-09-27","OKAS"
220,225,220,220,16000,"2012-09-28","OKAS"
220,220,220,220,14500,"2012-10-01","OKAS"
220,220,220,220,10000,"2012-10-02","OKAS"
220,220,220,220,10000,"2012-10-03","OKAS"
195,195,195,195,46000,"2012-10-04","OKAS"
190,190,190,190,50000,"2012-10-05","OKAS"
187,190,187,187,10000,"2012-10-08","OKAS"
180,185,180,180,86000,"2012-10-09","OKAS"
165,180,163,165,2326000,"2012-10-10","OKAS"
154,172,151,154,471000,"2012-10-11","OKAS"
144,154,144,144,424000,"2012-10-12","OKAS"
140,155,140,140,258500,"2012-10-15","OKAS"
130,140,115,130,7669000,"2012-10-16","OKAS"
130,140,128,130,1023000,"2012-10-17","OKAS"
123,129,120,123,2954500,"2012-10-18","OKAS"
129,132,122,129,428000,"2012-10-19","OKAS"
169,174,126,169,5180500,"2012-10-22","OKAS"
169,197,169,169,3523500,"2012-10-23","OKAS"
181,188,156,181,1840500,"2012-10-24","OKAS"
169,185,165,169,673500,"2012-10-25","OKAS"
147,170,145,147,1985500,"2012-10-29","OKAS"
138,150,138,138,815500,"2012-10-30","OKAS"
141,148,138,141,7e+05,"2012-10-31","OKAS"
137,141,137,137,286500,"2012-11-01","OKAS"
140,144,130,140,532500,"2012-11-02","OKAS"
145,152,140,145,893000,"2012-11-05","OKAS"
140,145,139,140,14000,"2012-11-06","OKAS"
140,146,138,140,81000,"2012-11-07","OKAS"
143,143,140,143,30000,"2012-11-08","OKAS"
140,140,132,140,484500,"2012-11-09","OKAS"
140,146,138,140,253500,"2012-11-12","OKAS"
149,149,142,149,447000,"2012-11-13","OKAS"
150,151,145,150,246500,"2012-11-14","OKAS"
152,152,145,152,105000,"2012-11-19","OKAS"
152,154,143,152,126000,"2012-11-20","OKAS"
151,152,146,151,175500,"2012-11-21","OKAS"
152,152,143,152,370500,"2012-11-22","OKAS"
154,154,151,154,226000,"2012-11-23","OKAS"
159,160,154,159,296500,"2012-11-26","OKAS"
160,160,158,160,57500,"2012-11-27","OKAS"
171,172,160,171,487000,"2012-11-28","OKAS"
178,182,168,178,1061500,"2012-11-29","OKAS"
175,183,175,175,727000,"2012-11-30","OKAS"
174,177,173,174,193000,"2012-12-03","OKAS"
179,179,171,179,705000,"2012-12-04","OKAS"
179,190,175,179,506500,"2012-12-05","OKAS"
185,185,176,185,50500,"2012-12-06","OKAS"
184,185,184,184,9000,"2012-12-07","OKAS"
181,184,179,181,199000,"2012-12-10","OKAS"
180,181,178,180,383000,"2012-12-11","OKAS"
180,180,176,180,266000,"2012-12-12","OKAS"
184,184,180,184,15500,"2012-12-13","OKAS"
184,185,180,184,623500,"2012-12-14","OKAS"
185,186,183,185,1376000,"2012-12-17","OKAS"
189,189,183,189,334000,"2012-12-18","OKAS"
192,193,189,192,461500,"2012-12-19","OKAS"
195,195,192,195,344500,"2012-12-20","OKAS"
205,205,200,205,23000,"2012-12-21","OKAS"
215,215,190,215,3,"2012-12-26","OKAS"
205,225,205,205,321000,"2012-12-27","OKAS"
200,205,198,200,185500,"2012-12-28","OKAS"
210,210,199,210,21500,"2013-01-02","OKAS"
200,210,200,200,317500,"2013-01-03","OKAS"
197,200,197,197,3,"2013-01-04","OKAS"
197,197,197,197,500,"2013-01-07","OKAS"
197,197,197,197,500,"2013-01-08","OKAS"
197,197,197,197,500,"2013-01-09","OKAS"
197,197,197,197,500,"2013-01-10","OKAS"
197,197,197,197,500,"2013-01-11","OKAS"
185,185,185,185,500,"2013-01-14","OKAS"
180,180,180,180,4000,"2013-01-15","OKAS"
172,180,171,172,4000,"2013-01-16","OKAS"
172,172,172,172,4000,"2013-01-17","OKAS"
172,172,172,172,4000,"2013-01-18","OKAS"
172,172,172,172,4000,"2013-01-21","OKAS"
172,172,172,172,0,"2013-01-22","OKAS"
172,172,172,172,4000,"2013-01-23","OKAS"
172,172,172,172,4000,"2013-01-25","OKAS"
170,170,170,170,2500,"2013-01-28","OKAS"
170,170,170,170,2000,"2013-01-29","OKAS"
170,170,170,170,2000,"2013-01-30","OKAS"
150,150,150,150,2500,"2013-01-31","OKAS"
150,150,150,150,2500,"2013-02-01","OKAS"
151,153,150,151,19000,"2013-02-04","OKAS"
151,151,151,151,0,"2013-02-05","OKAS"
151,151,151,151,3000,"2013-02-06","OKAS"
151,151,151,151,3000,"2013-02-07","OKAS"
151,151,151,151,3000,"2013-02-08","OKAS"
170,170,160,170,2500,"2013-02-11","OKAS"
170,170,170,170,2500,"2013-02-12","OKAS"
170,170,170,170,2500,"2013-02-13","OKAS"
170,170,170,170,2500,"2013-02-14","OKAS"
170,170,170,170,2500,"2013-02-15","OKAS"
170,170,170,170,1000,"2013-02-18","OKAS"
170,170,170,170,1000,"2013-02-19","OKAS"
170,170,170,170,1000,"2013-02-20","OKAS"
170,170,170,170,1000,"2013-02-21","OKAS"
140,140,136,140,0,"2013-02-22","OKAS"
149,149,149,149,500,"2013-02-25","OKAS"
149,149,149,149,500,"2013-02-26","OKAS"
148,148,148,148,85500,"2013-02-27","OKAS"
148,148,148,148,85500,"2013-02-28","OKAS"
148,148,148,148,85500,"2013-03-01","OKAS"
148,148,148,148,85500,"2013-03-04","OKAS"
148,148,148,148,4000,"2013-03-05","OKAS"
148,148,148,148,4000,"2013-03-06","OKAS"
155,155,150,155,18000,"2013-03-07","OKAS"
155,155,155,155,18000,"2013-03-08","OKAS"
158,158,158,158,10000,"2013-03-11","OKAS"
175,175,160,175,467000,"2013-03-13","OKAS"
177,178,163,177,82500,"2013-03-14","OKAS"
175,177,168,175,21000,"2013-03-15","OKAS"
165,180,165,165,99000,"2013-03-18","OKAS"
161,170,160,161,35500,"2013-03-19","OKAS"
173,178,161,173,15500,"2013-03-20","OKAS"
171,184,166,171,32000,"2013-03-21","OKAS"
165,180,165,165,20500,"2013-03-22","OKAS"
162,168,160,162,20000,"2013-03-25","OKAS"
162,162,162,162,28000,"2013-03-26","OKAS"
156,160,153,156,243000,"2013-03-27","OKAS"
154,157,152,154,18000,"2013-03-28","OKAS"
154,154,154,154,6500,"2013-04-01","OKAS"
152,160,152,152,2000,"2013-04-02","OKAS"
159,159,154,159,3,"2013-04-03","OKAS"
165,165,160,165,50500,"2013-04-04","OKAS"
161,168,160,161,51500,"2013-04-05","OKAS"
152,152,152,152,500,"2013-04-08","OKAS"
156,165,154,156,81500,"2013-04-09","OKAS"
156,156,156,156,4000,"2013-04-10","OKAS"
165,165,165,165,500,"2013-04-11","OKAS"
165,165,165,165,500,"2013-04-12","OKAS"
155,155,155,155,500,"2013-04-15","OKAS"
155,155,155,155,500,"2013-04-16","OKAS"
166,170,166,166,16500,"2013-04-17","OKAS"
166,166,166,166,16500,"2013-04-18","OKAS"
157,170,157,157,4000,"2013-04-19","OKAS"
170,170,145,145,0,"2013-04-22","OKAS"
157,157,157,157,0,"2013-04-23","OKAS"
165,165,165,165,36000,"2013-04-24","OKAS"
153,153,153,153,1500,"2013-04-25","OKAS"
152,152,145,145,33000,"2013-04-26","OKAS"
155,157,155,157,1000,"2013-04-29","OKAS"
144,144,143,143,91500,"2013-04-30","OKAS"
141,153,141,153,3,"2013-05-01","OKAS"
153,153,153,153,1000,"2013-05-02","OKAS"
153,153,153,153,1000,"2013-05-03","OKAS"
153,153,153,153,1000,"2013-05-06","OKAS"
153,153,153,153,1500,"2013-05-07","OKAS"
153,154,151,154,137500,"2013-05-08","OKAS"
152,152,152,152,10000,"2013-05-10","OKAS"
152,152,152,152,10000,"2013-05-13","OKAS"
152,152,152,152,500,"2013-05-14","OKAS"
152,152,152,152,500,"2013-05-15","OKAS"
152,152,152,152,500,"2013-05-16","OKAS"
152,152,152,152,500,"2013-05-17","OKAS"
148,155,148,155,1500,"2013-05-20","OKAS"
155,155,155,155,7500,"2013-05-21","OKAS"
161,161,161,161,500,"2013-05-22","OKAS"
161,161,161,161,500,"2013-05-23","OKAS"
152,155,152,155,3500,"2013-05-24","OKAS"
155,155,155,155,3500,"2013-05-27","OKAS"
155,155,155,155,3500,"2013-05-28","OKAS"
155,155,155,155,3500,"2013-05-29","OKAS"
155,155,155,155,3500,"2013-05-30","OKAS"
155,155,155,155,3500,"2013-05-31","OKAS"
160,160,160,160,1000,"2013-06-03","OKAS"
162,162,162,162,11000,"2013-06-04","OKAS"
154,155,154,155,12500,"2013-06-05","OKAS"
155,155,155,155,12500,"2013-06-07","OKAS"
155,155,155,155,12500,"2013-06-10","OKAS"
155,155,155,155,12500,"2013-06-11","OKAS"
148,148,148,148,39000,"2013-06-12","OKAS"
148,148,148,148,39000,"2013-06-13","OKAS"
148,148,148,148,39000,"2013-06-14","OKAS"
157,157,157,157,25000,"2013-06-17","OKAS"
167,190,160,161,88500,"2013-06-18","OKAS"
175,175,170,170,2000,"2013-06-19","OKAS"
170,170,170,170,2000,"2013-06-20","OKAS"
170,170,170,170,5000,"2013-06-21","OKAS"
151,151,145,150,81000,"2013-06-24","OKAS"
150,150,150,150,81000,"2013-06-25","OKAS"
150,150,150,150,75000,"2013-06-26","OKAS"
150,158,146,153,281000,"2013-06-27","OKAS"
152,152,152,152,1000,"2013-06-28","OKAS"
146,150,146,150,2000,"2013-07-01","OKAS"
151,154,151,154,4000,"2013-07-02","OKAS"
154,154,154,154,4000,"2013-07-03","OKAS"
154,154,154,154,4000,"2013-07-04","OKAS"
164,170,155,170,203000,"2013-07-05","OKAS"
168,170,148,154,399000,"2013-07-08","OKAS"
164,183,164,183,152000,"2013-07-09","OKAS"
156,156,156,156,500,"2013-07-10","OKAS"
141,141,141,141,500,"2013-07-11","OKAS"
141,141,141,141,500,"2013-07-12","OKAS"
151,151,151,151,13000,"2013-07-15","OKAS"
116,116,116,116,500,"2013-07-16","OKAS"
156,156,155,156,42500,"2013-07-17","OKAS"
156,156,131,131,1500,"2013-07-18","OKAS"
131,131,131,131,1500,"2013-07-19","OKAS"
140,151,140,151,16000,"2013-07-22","OKAS"
161,170,161,170,5000,"2013-07-23","OKAS"
170,170,170,170,5000,"2013-07-24","OKAS"
170,170,140,140,1000,"2013-07-25","OKAS"
140,140,140,140,1000,"2013-07-26","OKAS"
92,131,92,131,1500,"2013-07-29","OKAS"
112,112,112,112,500,"2013-07-30","OKAS"
112,112,112,112,500,"2013-07-31","OKAS"
105,105,105,105,500,"2013-08-01","OKAS"
105,105,105,105,500,"2013-08-02","OKAS"
120,120,120,120,3000,"2013-08-12","OKAS"
120,120,120,120,3000,"2013-08-13","OKAS"
100,120,100,120,6000,"2013-08-14","OKAS"
120,120,120,120,6000,"2013-08-15","OKAS"
110,110,102,102,1500,"2013-08-16","OKAS"
102,102,102,102,1500,"2013-08-19","OKAS"
116,116,112,112,88000,"2013-08-20","OKAS"
102,120,102,110,11500,"2013-08-21","OKAS"
101,101,101,101,500,"2013-08-22","OKAS"
101,101,101,101,500,"2013-08-23","OKAS"
116,116,116,116,500,"2013-08-26","OKAS"
100,110,100,110,1000,"2013-08-27","OKAS"
100,148,81,148,101500,"2013-08-28","OKAS"
138,138,120,129,8000,"2013-08-29","OKAS"
121,121,119,121,3000,"2013-08-30","OKAS"
111,111,101,101,1000,"2013-09-02","OKAS"
110,135,110,134,12500,"2013-09-03","OKAS"
134,134,114,114,4000,"2013-09-04","OKAS"
124,125,115,124,27000,"2013-09-05","OKAS"
124,124,124,124,27000,"2013-09-06","OKAS"
100,100,100,100,500,"2013-09-09","OKAS"
102,102,102,102,500,"2013-09-10","OKAS"
102,102,102,102,500,"2013-09-11","OKAS"
120,120,120,120,3500,"2013-09-12","OKAS"
111,113,111,113,18500,"2013-09-13","OKAS"
152,152,150,152,1842500,"2013-09-16","OKAS"
189,205,185,205,865000,"2013-09-17","OKAS"
185,230,180,200,199000,"2013-09-18","OKAS"
225,225,190,200,278500,"2013-09-19","OKAS"
210,210,210,210,25000,"2013-09-20","OKAS"
210,210,210,210,25000,"2013-09-23","OKAS"
195,195,160,181,1154000,"2013-09-24","OKAS"
171,171,171,171,1000,"2013-09-25","OKAS"
181,181,181,181,1000,"2013-09-26","OKAS"
180,180,180,180,1500,"2013-09-27","OKAS"
180,180,180,180,1500,"2013-09-30","OKAS"
163,172,160,161,259000,"2013-10-01","OKAS"
161,161,161,161,3000,"2013-10-02","OKAS"
161,161,161,161,3000,"2013-10-03","OKAS"
151,170,131,152,2500,"2013-10-04","OKAS"
152,152,152,152,2500,"2013-10-07","OKAS"
123,140,123,140,1000,"2013-10-08","OKAS"
130,136,125,136,1500,"2013-10-09","OKAS"
169,169,166,166,1500,"2013-10-10","OKAS"
135,135,135,135,500,"2013-10-11","OKAS"
166,167,164,167,8000,"2013-10-16","OKAS"
167,167,167,167,8000,"2013-10-17","OKAS"
167,167,167,167,8000,"2013-10-18","OKAS"
166,167,166,167,6500,"2013-10-21","OKAS"
167,167,167,167,6500,"2013-10-22","OKAS"
167,167,167,167,6500,"2013-10-23","OKAS"
167,167,167,167,6500,"2013-10-24","OKAS"
167,167,167,167,500,"2013-10-25","OKAS"
125,145,125,145,2500,"2013-10-28","OKAS"
145,145,145,145,2500,"2013-10-29","OKAS"
170,170,170,170,1000,"2013-10-30","OKAS"
170,170,170,170,500,"2013-10-31","OKAS"
170,170,170,170,500,"2013-11-01","OKAS"
170,170,170,170,500,"2013-11-04","OKAS"
170,170,170,170,500,"2013-11-06","OKAS"
170,170,170,170,500,"2013-11-07","OKAS"
170,170,170,170,500,"2013-11-08","OKAS"
170,170,170,170,500,"2013-11-11","OKAS"
170,170,170,170,500,"2013-11-12","OKAS"
170,170,170,170,500,"2013-11-13","OKAS"
170,170,170,170,500,"2013-11-14","OKAS"
170,170,170,170,500,"2013-11-15","OKAS"
170,170,170,170,500,"2013-11-18","OKAS"
165,165,165,165,500,"2013-11-19","OKAS"
165,165,165,165,500,"2013-11-20","OKAS"
165,165,165,165,500,"2013-11-21","OKAS"
165,165,165,165,500,"2013-11-22","OKAS"
165,165,165,165,500,"2013-11-25","OKAS"
165,165,165,165,500,"2013-11-26","OKAS"
165,165,165,165,500,"2013-11-27","OKAS"
165,165,165,165,500,"2013-11-28","OKAS"
198,198,198,198,500,"2013-11-29","OKAS"
198,198,198,198,500,"2013-12-02","OKAS"
198,198,198,198,500,"2013-12-03","OKAS"
198,198,198,198,500,"2013-12-04","OKAS"
200,200,200,200,500,"2013-12-05","OKAS"
150,197,150,162,38000,"2013-12-06","OKAS"
163,165,163,164,10500,"2013-12-09","OKAS"
122,163,122,163,1000,"2013-12-10","OKAS"
164,164,164,164,6000,"2013-12-11","OKAS"
170,200,165,176,1638500,"2013-12-12","OKAS"
185,185,166,177,16500,"2013-12-13","OKAS"
179,179,125,155,19500,"2013-12-16","OKAS"
155,159,155,159,103000,"2013-12-17","OKAS"
149,157,149,157,3000,"2013-12-18","OKAS"
150,160,150,160,2000,"2013-12-19","OKAS"
190,190,175,175,4000,"2013-12-20","OKAS"
171,171,171,171,14500,"2013-12-23","OKAS"
125,165,125,165,1000,"2013-12-24","OKAS"
136,159,136,159,1500,"2013-12-27","OKAS"
159,159,159,159,1500,"2013-12-30","OKAS"
129,145,119,145,2500,"2014-01-02","OKAS"
145,145,145,145,2500,"2014-01-03","OKAS"
114,160,114,147,5400,"2014-01-06","OKAS"
118,156,118,156,6000,"2014-01-07","OKAS"
156,156,156,156,100,"2014-01-08","OKAS"
156,156,156,156,100,"2014-01-09","OKAS"
142,145,142,145,2000,"2014-01-10","OKAS"
144,144,144,144,10500,"2014-01-13","OKAS"
143,144,136,144,100200,"2014-01-15","OKAS"
143,180,143,175,252300,"2014-01-16","OKAS"
175,175,175,175,252300,"2014-01-17","OKAS"
175,175,175,175,0,"2014-01-20","OKAS"
175,175,175,175,0,"2014-01-21","OKAS"
146,151,145,150,900,"2014-01-22","OKAS"
150,150,147,147,1500,"2014-01-23","OKAS"
147,147,147,147,0,"2014-01-24","OKAS"
164,164,164,164,100,"2014-01-27","OKAS"
171,171,170,170,1600,"2014-01-28","OKAS"
170,170,170,170,0,"2014-01-29","OKAS"
170,170,170,170,0,"2014-01-30","OKAS"
170,170,170,170,0,"2014-02-03","OKAS"
170,170,170,170,0,"2014-02-04","OKAS"
170,170,170,170,0,"2014-02-05","OKAS"
170,170,170,170,0,"2014-02-06","OKAS"
183,183,183,183,100,"2014-02-07","OKAS"
171,171,167,167,3800,"2014-02-10","OKAS"
150,151,150,151,600,"2014-02-11","OKAS"
151,151,146,147,10300,"2014-02-12","OKAS"
147,147,147,147,300,"2014-02-13","OKAS"
147,147,147,147,500,"2014-02-14","OKAS"
147,147,147,147,0,"2014-02-17","OKAS"
144,145,144,145,3400,"2014-02-18","OKAS"
145,145,140,141,52600,"2014-02-19","OKAS"
141,141,141,141,0,"2014-02-20","OKAS"
143,143,141,141,2000,"2014-02-21","OKAS"
142,155,142,155,11700,"2014-02-24","OKAS"
101,101,101,101,100,"2014-02-25","OKAS"
136,136,136,136,100,"2014-02-26","OKAS"
136,136,136,136,0,"2014-02-27","OKAS"
156,156,143,143,1900,"2014-02-28","OKAS"
125,142,125,142,200,"2014-03-03","OKAS"
143,143,142,142,500,"2014-03-04","OKAS"
142,142,142,142,0,"2014-03-05","OKAS"
154,190,154,190,113500,"2014-03-06","OKAS"
190,190,190,190,0,"2014-03-07","OKAS"
187,187,144,151,2400,"2014-03-10","OKAS"
151,151,151,151,1000,"2014-03-11","OKAS"
143,147,143,144,21900,"2014-03-12","OKAS"
146,148,145,148,3700,"2014-03-13","OKAS"
148,148,148,148,0,"2014-03-14","OKAS"
148,148,148,148,0,"2014-03-17","OKAS"
148,148,148,148,0,"2014-03-18","OKAS"
148,148,148,148,400,"2014-03-19","OKAS"
148,148,148,148,0,"2014-03-20","OKAS"
148,148,148,148,0,"2014-03-21","OKAS"
148,148,148,148,0,"2014-03-24","OKAS"
148,148,148,148,0,"2014-03-25","OKAS"
148,148,143,143,14000,"2014-03-26","OKAS"
144,144,144,144,200,"2014-03-27","OKAS"
127,145,127,145,300,"2014-03-28","OKAS"
146,148,121,146,2900,"2014-04-01","OKAS"
163,163,146,146,700,"2014-04-02","OKAS"
132,142,132,142,700,"2014-04-03","OKAS"
146,146,146,146,10300,"2014-04-04","OKAS"
146,146,146,146,0,"2014-04-07","OKAS"
131,131,131,131,100,"2014-04-08","OKAS"
131,131,131,131,0,"2014-04-09","OKAS"
144,144,144,144,800,"2014-04-10","OKAS"
154,154,135,135,200,"2014-04-11","OKAS"
135,135,135,135,0,"2014-04-14","OKAS"
144,158,144,155,2500,"2014-04-15","OKAS"
158,175,158,175,200,"2014-04-16","OKAS"
175,175,175,175,0,"2014-04-17","OKAS"
175,175,175,175,0,"2014-04-21","OKAS"
175,175,175,175,0,"2014-04-22","OKAS"
175,175,175,175,0,"2014-04-23","OKAS"
174,180,174,180,620100,"2014-04-24","OKAS"
180,180,180,180,0,"2014-04-25","OKAS"
180,180,180,180,0,"2014-04-28","OKAS"
180,180,180,180,0,"2014-04-29","OKAS"
185,199,185,199,800,"2014-04-30","OKAS"
191,191,191,191,100,"2014-05-02","OKAS"
191,191,191,191,0,"2014-05-05","OKAS"
191,191,191,191,0,"2014-05-06","OKAS"
146,189,146,189,8300,"2014-05-07","OKAS"
189,189,189,189,0,"2014-05-08","OKAS"
189,189,189,189,0,"2014-05-09","OKAS"
189,189,189,189,0,"2014-05-12","OKAS"
189,189,189,189,0,"2014-05-13","OKAS"
185,185,150,151,14700,"2014-05-14","OKAS"
151,168,150,168,66000,"2014-05-16","OKAS"
155,160,155,155,4100,"2014-05-19","OKAS"
155,155,125,155,18700,"2014-05-20","OKAS"
141,141,125,141,437900,"2014-05-21","OKAS"
136,141,136,136,402300,"2014-05-22","OKAS"
153,153,136,153,134100,"2014-05-23","OKAS"
153,163,153,153,300100,"2014-05-26","OKAS"
153,153,153,153,3e+05,"2014-05-28","OKAS"
153,153,153,153,0,"2014-05-30","OKAS"
152,153,152,152,5800,"2014-06-02","OKAS"
159,159,154,159,600,"2014-06-03","OKAS"
159,165,155,159,257700,"2014-06-04","OKAS"
160,160,159,160,910000,"2014-06-05","OKAS"
160,160,160,160,200,"2014-06-06","OKAS"
145,145,145,145,2500,"2014-06-09","OKAS"
146,146,146,146,49900,"2014-06-10","OKAS"
145,146,144,145,303800,"2014-06-11","OKAS"
145,145,103,145,452600,"2014-06-12","OKAS"
164,164,164,164,100,"2014-06-13","OKAS"
164,164,164,164,0,"2014-06-16","OKAS"
164,164,164,164,0,"2014-06-17","OKAS"
164,164,164,164,0,"2014-06-18","OKAS"
164,164,164,164,0,"2014-06-19","OKAS"
164,164,164,164,0,"2014-06-20","OKAS"
164,164,164,164,0,"2014-06-23","OKAS"
164,164,164,164,0,"2014-06-24","OKAS"
138,138,130,138,22700,"2014-06-25","OKAS"
138,138,138,138,0,"2014-06-26","OKAS"
151,151,151,151,100,"2014-06-27","OKAS"
151,151,142,151,2100,"2014-06-30","OKAS"
168,168,168,168,100,"2014-07-01","OKAS"
168,168,168,168,0,"2014-07-02","OKAS"
151,151,151,151,8800,"2014-07-03","OKAS"
164,164,151,164,4200,"2014-07-04","OKAS"
164,164,164,164,0,"2014-07-07","OKAS"
131,163,131,131,366800,"2014-07-08","OKAS"
131,131,131,131,0,"2014-07-09","OKAS"
132,133,132,132,14800,"2014-07-10","OKAS"
130,130,130,130,1600,"2014-07-11","OKAS"
131,131,131,131,4200,"2014-07-14","OKAS"
131,131,131,131,0,"2014-07-15","OKAS"
141,151,131,141,453200,"2014-07-16","OKAS"
130,131,130,130,40000,"2014-07-17","OKAS"
132,132,130,132,1900,"2014-07-18","OKAS"
137,137,129,137,13500,"2014-07-21","OKAS"
137,137,137,137,0,"2014-07-22","OKAS"
138,138,136,138,10300,"2014-07-23","OKAS"
130,130,130,130,100,"2014-07-24","OKAS"
130,130,130,130,0,"2014-07-25","OKAS"
148,148,130,148,200,"2014-08-04","OKAS"
131,132,131,131,13600,"2014-08-05","OKAS"
130,131,130,130,1900,"2014-08-06","OKAS"
128,138,126,128,2700,"2014-08-07","OKAS"
128,128,128,128,0,"2014-08-08","OKAS"
128,128,116,128,300,"2014-08-11","OKAS"
128,128,128,128,0,"2014-08-12","OKAS"
138,149,130,138,429100,"2014-08-13","OKAS"
141,145,135,141,12900,"2014-08-14","OKAS"
143,147,142,143,31000,"2014-08-15","OKAS"
148,148,146,148,4600,"2014-08-18","OKAS"
143,153,143,143,341500,"2014-08-19","OKAS"
150,150,148,150,15100,"2014-08-20","OKAS"
149,154,149,149,200,"2014-08-21","OKAS"
141,141,132,141,15600,"2014-08-22","OKAS"
141,141,141,141,0,"2014-08-25","OKAS"
132,139,130,132,10200,"2014-08-26","OKAS"
129,134,115,129,4600,"2014-08-27","OKAS"
132,132,115,132,1400,"2014-08-28","OKAS"
136,136,116,136,203200,"2014-08-29","OKAS"
137,155,137,137,1400,"2014-09-01","OKAS"
137,139,137,137,500,"2014-09-02","OKAS"
139,139,139,139,100,"2014-09-03","OKAS"
133,138,130,133,82900,"2014-09-04","OKAS"
133,134,130,133,2600,"2014-09-05","OKAS"
133,149,133,133,1500,"2014-09-08","OKAS"
131,139,131,131,5600,"2014-09-09","OKAS"
139,139,131,139,2000,"2014-09-10","OKAS"
135,135,131,135,5600,"2014-09-11","OKAS"
135,135,135,135,0,"2014-09-12","OKAS"
135,135,135,135,0,"2014-09-15","OKAS"
128,132,125,128,30500,"2014-09-16","OKAS"
128,128,128,128,0,"2014-09-17","OKAS"
129,134,126,129,500,"2014-09-18","OKAS"
129,129,129,129,0,"2014-09-19","OKAS"
126,129,120,126,410200,"2014-09-22","OKAS"
127,129,125,127,457300,"2014-09-23","OKAS"
128,135,128,128,19800,"2014-09-24","OKAS"
135,135,124,135,346800,"2014-09-25","OKAS"
135,135,135,135,0,"2014-09-26","OKAS"
129,129,128,129,10000,"2014-09-29","OKAS"
134,135,129,134,222200,"2014-09-30","OKAS"
134,134,130,134,20100,"2014-10-01","OKAS"
133,133,133,133,10300,"2014-10-02","OKAS"
133,133,133,133,0,"2014-10-03","OKAS"
131,131,116,131,200,"2014-10-06","OKAS"
133,135,133,133,200,"2014-10-07","OKAS"
133,133,133,133,0,"2014-10-08","OKAS"
149,149,149,149,100,"2014-10-09","OKAS"
149,149,149,149,0,"2014-10-10","OKAS"
129,130,128,129,34400,"2014-10-13","OKAS"
129,129,129,129,100,"2014-10-14","OKAS"
135,136,135,135,200,"2014-10-15","OKAS"
135,135,135,135,0,"2014-10-16","OKAS"
130,140,120,130,2600,"2014-10-17","OKAS"
126,126,115,126,1000,"2014-10-20","OKAS"
134,134,116,134,200,"2014-10-21","OKAS"
134,134,134,134,0,"2014-10-22","OKAS"
131,131,131,131,200,"2014-10-23","OKAS"
131,131,131,131,100,"2014-10-24","OKAS"
131,131,131,131,0,"2014-10-27","OKAS"
131,131,131,131,0,"2014-10-28","OKAS"
131,131,131,131,100,"2014-10-29","OKAS"
131,131,131,131,100,"2014-10-30","OKAS"
131,131,131,131,0,"2014-10-31","OKAS"
131,131,131,131,0,"2014-11-03","OKAS"
133,134,133,133,200,"2014-11-04","OKAS"
130,130,116,130,2100,"2014-11-05","OKAS"
125,125,116,125,1900,"2014-11-06","OKAS"
120,136,115,120,30600,"2014-11-07","OKAS"
128,135,120,128,1400,"2014-11-10","OKAS"
126,133,116,126,700,"2014-11-11","OKAS"
122,125,118,122,6500,"2014-11-12","OKAS"
128,128,128,128,100,"2014-11-13","OKAS"
120,120,120,120,6300,"2014-11-14","OKAS"
120,120,120,120,800,"2014-11-17","OKAS"
120,120,120,120,3800,"2014-11-18","OKAS"
120,120,120,120,800,"2014-11-19","OKAS"
116,120,100,116,121600,"2014-11-20","OKAS"
119,119,112,119,17300,"2014-11-21","OKAS"
119,119,119,119,300,"2014-11-24","OKAS"
120,120,108,120,22800,"2014-11-25","OKAS"
120,120,120,120,100,"2014-11-26","OKAS"
120,120,120,120,0,"2014-11-27","OKAS"
120,120,120,120,200,"2014-11-28","OKAS"
120,120,120,120,0,"2014-12-01","OKAS"
115,119,115,119,22700,"2014-12-02","OKAS"
119,119,119,119,100,"2014-12-03","OKAS"
121,135,121,134,4600,"2014-12-04","OKAS"
132,132,125,125,5300,"2014-12-05","OKAS"
125,125,125,125,700,"2014-12-08","OKAS"
125,125,125,125,0,"2014-12-09","OKAS"
125,125,125,125,200,"2014-12-10","OKAS"
125,150,115,132,777200,"2014-12-11","OKAS"
138,138,120,135,6200,"2014-12-12","OKAS"
130,130,116,116,481800,"2014-12-15","OKAS"
116,120,114,117,745200,"2014-12-16","OKAS"
117,120,117,118,480100,"2014-12-17","OKAS"
129,129,115,121,596400,"2014-12-18","OKAS"
122,122,120,120,200,"2014-12-19","OKAS"
119,119,119,119,100,"2014-12-22","OKAS"
111,116,100,115,548600,"2014-12-23","OKAS"
117,126,104,117,400,"2014-12-24","OKAS"
127,127,105,105,200,"2014-12-29","OKAS"
102,114,102,111,900,"2014-12-30","OKAS"
111,111,111,111,0,"2015-01-02","OKAS"
101,125,101,117,3800,"2015-01-05","OKAS"
125,125,101,118,15900,"2015-01-06","OKAS"
117,117,117,117,3000,"2015-01-07","OKAS"
122,122,105,105,10100,"2015-01-08","OKAS"
117,117,113,114,135100,"2015-01-09","OKAS"
109,119,109,119,800,"2015-01-12","OKAS"
108,118,108,117,4300,"2015-01-13","OKAS"
109,109,109,109,152800,"2015-01-14","OKAS"
117,117,117,117,100,"2015-01-15","OKAS"
117,117,117,117,0,"2015-01-16","OKAS"
117,117,117,117,0,"2015-01-19","OKAS"
121,121,121,121,100,"2015-01-20","OKAS"
104,116,104,116,4100,"2015-01-21","OKAS"
116,116,116,116,0,"2015-01-22","OKAS"
116,116,116,116,0,"2015-01-23","OKAS"
103,105,103,105,1200,"2015-01-26","OKAS"
125,125,106,116,8000,"2015-01-27","OKAS"
115,115,115,115,200,"2015-01-28","OKAS"
127,127,116,116,1900,"2015-01-29","OKAS"
115,127,115,118,9800,"2015-01-30","OKAS"
101,106,100,106,12700,"2015-02-02","OKAS"
106,106,106,106,29000,"2015-02-03","OKAS"
107,107,104,104,184600,"2015-02-04","OKAS"
106,107,106,107,3000,"2015-02-05","OKAS"
107,107,107,107,1000,"2015-02-06","OKAS"
107,108,107,108,300,"2015-02-09","OKAS"
108,108,108,108,0,"2015-02-10","OKAS"
108,108,106,106,19900,"2015-02-11","OKAS"
106,106,106,106,0,"2015-02-12","OKAS"
108,108,104,104,2200,"2015-02-13","OKAS"
106,106,104,104,10100,"2015-02-16","OKAS"
101,103,101,103,500,"2015-02-17","OKAS"
103,103,103,103,100,"2015-02-18","OKAS"
105,105,104,104,500,"2015-02-20","OKAS"
105,105,103,103,18900,"2015-02-23","OKAS"
108,108,104,104,200,"2015-02-24","OKAS"
103,104,103,103,67300,"2015-02-25","OKAS"
107,107,104,104,1400,"2015-02-26","OKAS"
107,107,102,102,18800,"2015-02-27","OKAS"
105,105,103,103,15100,"2015-03-02","OKAS"
100,105,100,105,200,"2015-03-03","OKAS"
102,102,102,102,5000,"2015-03-04","OKAS"
105,105,102,105,11200,"2015-03-05","OKAS"
105,105,105,105,1000,"2015-03-06","OKAS"
105,107,102,107,300,"2015-03-09","OKAS"
101,101,100,100,36500,"2015-03-10","OKAS"
101,104,100,104,81100,"2015-03-11","OKAS"
104,104,104,104,200,"2015-03-12","OKAS"
104,104,104,104,0,"2015-03-13","OKAS"
107,107,107,107,100,"2015-03-16","OKAS"
100,107,100,104,17000,"2015-03-17","OKAS"
102,102,102,102,6500,"2015-03-18","OKAS"
101,101,101,101,1500,"2015-03-19","OKAS"
107,107,107,107,500,"2015-03-20","OKAS"
103,103,102,103,12000,"2015-03-23","OKAS"
107,107,107,107,200,"2015-03-24","OKAS"
107,107,107,107,0,"2015-03-25","OKAS"
107,107,107,107,0,"2015-03-26","OKAS"
107,107,107,107,0,"2015-03-27","OKAS"
107,107,107,107,0,"2015-03-30","OKAS"
107,107,107,107,1800,"2015-03-31","OKAS"
101,104,100,104,213100,"2015-04-01","OKAS"
104,104,104,104,0,"2015-04-02","OKAS"
104,104,104,104,100,"2015-04-06","OKAS"
103,103,103,103,300,"2015-04-07","OKAS"
103,103,103,103,0,"2015-04-08","OKAS"
103,103,102,102,1400,"2015-04-09","OKAS"
103,103,103,103,200,"2015-04-10","OKAS"
103,103,103,103,0,"2015-04-13","OKAS"
101,103,100,103,30200,"2015-04-14","OKAS"
101,101,100,100,110400,"2015-04-15","OKAS"
100,100,100,100,0,"2015-04-16","OKAS"
100,100,100,100,0,"2015-04-17","OKAS"
100,100,100,100,0,"2015-04-20","OKAS"
100,100,100,100,40000,"2015-04-21","OKAS"
102,103,97,103,1100,"2015-04-22","OKAS"
103,103,100,100,159700,"2015-04-23","OKAS"
100,100,100,100,0,"2015-04-24","OKAS"
96,99,79,94,218200,"2015-04-27","OKAS"
82,82,82,82,6100,"2015-04-28","OKAS"
99,99,92,92,2900,"2015-04-29","OKAS"
81,93,81,93,29800,"2015-04-30","OKAS"
98,98,82,95,28300,"2015-05-04","OKAS"
98,98,98,98,300,"2015-05-05","OKAS"
104,104,104,104,200,"2015-05-06","OKAS"
102,102,102,102,100,"2015-05-07","OKAS"
104,104,104,104,100,"2015-05-08","OKAS"
103,103,103,103,100,"2015-05-11","OKAS"
99,99,99,99,100,"2015-05-12","OKAS"
98,98,98,98,200,"2015-05-13","OKAS"
99,99,85,96,13200,"2015-05-15","OKAS"
99,99,91,94,18800,"2015-05-18","OKAS"
95,95,89,94,11200,"2015-05-19","OKAS"
99,99,99,99,100,"2015-05-20","OKAS"
81,95,81,95,200,"2015-05-21","OKAS"
97,97,95,95,1700,"2015-05-22","OKAS"
95,98,94,94,4100,"2015-05-25","OKAS"
94,94,94,94,1100,"2015-05-26","OKAS"
98,98,93,93,4300,"2015-05-27","OKAS"
97,97,97,97,100,"2015-05-28","OKAS"
97,97,96,96,3800,"2015-05-29","OKAS"
96,96,96,96,0,"2015-06-01","OKAS"
90,90,90,90,300,"2015-06-03","OKAS"
91,91,90,90,1500,"2015-06-04","OKAS"
90,90,90,90,0,"2015-06-05","OKAS"
90,90,90,90,1200,"2015-06-08","OKAS"
90,90,88,88,52300,"2015-06-09","OKAS"
89,90,88,89,18200,"2015-06-10","OKAS"
90,90,90,90,15300,"2015-06-11","OKAS"
87,87,87,87,400,"2015-06-12","OKAS"
87,87,87,87,20700,"2015-06-15","OKAS"
90,90,90,90,8600,"2015-06-16","OKAS"
96,99,96,96,14900,"2015-06-17","OKAS"
101,101,101,101,100,"2015-06-18","OKAS"
101,101,101,101,0,"2015-06-19","OKAS"
101,101,101,101,0,"2015-06-22","OKAS"
101,101,101,101,100,"2015-06-23","OKAS"
104,104,104,104,100,"2015-06-24","OKAS"
104,104,104,104,0,"2015-06-25","OKAS"
114,114,90,90,10400,"2015-06-26","OKAS"
114,114,90,90,10400,"2015-06-29","OKAS"
90,90,90,90,0,"2015-06-30","OKAS"
87,87,86,86,23600,"2015-07-01","OKAS"
87,87,87,87,200,"2015-07-02","OKAS"
87,87,87,87,0,"2015-07-03","OKAS"
88,88,88,88,380000,"2015-07-06","OKAS"
88,88,88,88,0,"2015-07-07","OKAS"
88,88,88,88,0,"2015-07-08","OKAS"
96,96,90,90,362500,"2015-07-09","OKAS"
99,99,97,97,4100,"2015-07-10","OKAS"
84,84,84,84,400,"2015-07-13","OKAS"
84,84,84,84,0,"2015-07-14","OKAS"
84,84,84,84,0,"2015-07-15","OKAS"
84,84,84,84,0,"2015-07-22","OKAS"
84,84,84,84,0,"2015-07-23","OKAS"
84,84,84,84,0,"2015-07-24","OKAS"
84,84,84,84,5000,"2015-07-27","OKAS"
83,83,83,83,4000,"2015-07-28","OKAS"
83,85,83,85,7600,"2015-07-29","OKAS"
85,85,85,85,5800,"2015-07-30","OKAS"
83,83,83,83,15000,"2015-07-31","OKAS"
83,83,83,83,0,"2015-08-03","OKAS"
83,83,83,83,0,"2015-08-04","OKAS"
88,88,88,88,1000,"2015-08-05","OKAS"
64,79,64,79,5100,"2015-08-06","OKAS"
79,79,79,79,0,"2015-08-07","OKAS"
79,79,79,79,0,"2015-08-10","OKAS"
77,77,77,77,3700,"2015-08-11","OKAS"
77,77,77,77,6000,"2015-08-12","OKAS"
76,76,76,76,100,"2015-08-13","OKAS"
76,76,76,76,0,"2015-08-14","OKAS"
76,76,76,76,0,"2015-08-18","OKAS"
76,76,76,76,300,"2015-08-19","OKAS"
76,76,76,76,0,"2015-08-20","OKAS"
76,76,76,76,0,"2015-08-21","OKAS"
76,76,76,76,0,"2015-08-24","OKAS"
76,76,76,76,350000,"2015-08-25","OKAS"
96,96,76,96,313600,"2015-08-26","OKAS"
88,88,87,87,431000,"2015-08-27","OKAS"
87,87,87,87,0,"2015-08-28","OKAS"
87,87,87,87,0,"2015-08-31","OKAS"
82,82,79,79,42600,"2015-09-01","OKAS"
76,79,75,75,36400,"2015-09-02","OKAS"
75,75,75,75,0,"2015-09-03","OKAS"
86,88,86,88,644000,"2015-09-04","OKAS"
80,93,80,93,3100,"2015-09-07","OKAS"
93,93,93,93,0,"2015-09-08","OKAS"
93,93,93,93,0,"2015-09-09","OKAS"
93,93,93,93,0,"2015-09-10","OKAS"
93,93,93,93,0,"2015-09-11","OKAS"
97,97,97,97,100,"2015-09-14","OKAS"
97,97,97,97,0,"2015-09-15","OKAS"
97,97,97,97,0,"2015-09-16","OKAS"
88,88,88,88,6000,"2015-09-17","OKAS"
88,94,88,90,22900,"2015-09-18","OKAS"
90,90,90,90,0,"2015-09-21","OKAS"
85,85,85,85,10000,"2015-09-22","OKAS"
85,85,85,85,0,"2015-09-23","OKAS"
85,85,85,85,0,"2015-09-25","OKAS"
85,85,85,85,2000,"2015-09-28","OKAS"
85,85,85,85,0,"2015-09-29","OKAS"
85,85,85,85,0,"2015-09-30","OKAS"
85,85,85,85,0,"2015-10-01","OKAS"
85,85,85,85,0,"2015-10-02","OKAS"
85,85,85,85,0,"2015-10-05","OKAS"
85,85,85,85,0,"2015-10-06","OKAS"
85,85,85,85,0,"2015-10-07","OKAS"
85,85,85,85,0,"2015-10-08","OKAS"
92,92,92,92,100,"2015-10-09","OKAS"
91,91,91,91,100,"2015-10-12","OKAS"
91,91,91,91,0,"2015-10-13","OKAS"
85,85,85,85,100,"2015-10-15","OKAS"
90,90,86,86,600,"2015-10-16","OKAS"
97,97,88,95,1000,"2015-10-19","OKAS"
93,93,86,86,19100,"2015-10-20","OKAS"
79,79,79,79,300,"2015-10-21","OKAS"
79,79,79,79,0,"2015-10-22","OKAS"
72,77,72,77,6900,"2015-10-23","OKAS"
79,89,79,89,6300,"2015-10-26","OKAS"
89,89,89,89,0,"2015-10-27","OKAS"
87,87,84,84,2600,"2015-10-28","OKAS"
82,82,82,82,500,"2015-10-29","OKAS"
82,82,82,82,200,"2015-10-30","OKAS"
82,82,82,82,0,"2015-11-02","OKAS"
82,82,82,82,0,"2015-11-03","OKAS"
82,82,82,82,0,"2015-11-04","OKAS"
82,82,82,82,0,"2015-11-05","OKAS"
82,82,82,82,0,"2015-11-06","OKAS"
82,82,82,82,2000,"2015-11-09","OKAS"
82,82,82,82,0,"2015-11-10","OKAS"
90,90,90,90,100,"2015-11-11","OKAS"
85,85,85,85,300,"2015-11-12","OKAS"
85,85,85,85,0,"2015-11-13","OKAS"
85,85,85,85,0,"2015-11-16","OKAS"
85,85,85,85,0,"2015-11-17","OKAS"
78,78,78,78,100,"2015-11-18","OKAS"
78,78,78,78,0,"2015-11-19","OKAS"
78,78,78,78,0,"2015-11-20","OKAS"
78,78,78,78,0,"2015-11-23","OKAS"
78,78,78,78,0,"2015-11-24","OKAS"
78,78,78,78,0,"2015-11-25","OKAS"
73,89,72,89,6100,"2015-11-26","OKAS"
89,89,89,89,0,"2015-11-27","OKAS"
88,88,88,88,1100,"2015-11-30","OKAS"
108,108,87,87,200,"2015-12-01","OKAS"
103,103,103,103,100,"2015-12-02","OKAS"
120,120,93,93,200,"2015-12-03","OKAS"
93,93,93,93,0,"2015-12-04","OKAS"
93,93,93,93,0,"2015-12-07","OKAS"
91,91,84,84,5100,"2015-12-08","OKAS"
84,84,84,84,0,"2015-12-09","OKAS"
91,91,91,91,100,"2015-12-10","OKAS"
91,91,91,91,0,"2015-12-11","OKAS"
82,82,82,82,5000,"2015-12-14","OKAS"
82,82,82,82,0,"2015-12-15","OKAS"
75,95,74,91,50200,"2015-12-16","OKAS"
91,91,91,91,0,"2015-12-17","OKAS"
91,91,91,91,0,"2015-12-18","OKAS"
91,91,91,91,0,"2015-12-21","OKAS"
83,83,82,82,11000,"2015-12-22","OKAS"
82,82,82,82,0,"2015-12-23","OKAS"
82,82,82,82,0,"2015-12-28","OKAS"
82,82,82,82,0,"2015-12-29","OKAS"
93,93,93,93,100,"2015-12-30","OKAS"
93,93,93,93,0,"2016-01-04","OKAS"
103,103,84,84,600,"2016-01-05","OKAS"
84,84,84,84,0,"2016-01-06","OKAS"
103,103,77,92,400,"2016-01-07","OKAS"
92,92,92,92,0,"2016-01-08","OKAS"
92,92,92,92,0,"2016-01-11","OKAS"
103,103,103,103,100,"2016-01-12","OKAS"
103,103,103,103,1500,"2016-01-13","OKAS"
115,115,115,115,11500,"2016-01-14","OKAS"
115,115,115,115,0,"2016-01-15","OKAS"
115,115,115,115,0,"2016-01-18","OKAS"
115,115,115,115,0,"2016-01-19","OKAS"
115,115,115,115,0,"2016-01-20","OKAS"
115,115,115,115,0,"2016-01-21","OKAS"
115,115,115,115,0,"2016-01-22","OKAS"
115,115,115,115,0,"2016-01-25","OKAS"
115,115,115,115,0,"2016-01-26","OKAS"
115,115,115,115,0,"2016-01-27","OKAS"
115,115,115,115,0,"2016-01-28","OKAS"
115,115,115,115,0,"2016-01-29","OKAS"
104,104,104,104,700,"2016-02-01","OKAS"
104,104,104,104,0,"2016-02-02","OKAS"
104,104,104,104,0,"2016-02-03","OKAS"
94,94,94,94,200,"2016-02-04","OKAS"
110,110,105,105,200,"2016-02-05","OKAS"
105,105,105,105,0,"2016-02-09","OKAS"
105,105,105,105,0,"2016-02-10","OKAS"
105,105,105,105,0,"2016-02-11","OKAS"
105,105,105,105,0,"2016-02-12","OKAS"
105,105,105,105,0,"2016-02-15","OKAS"
105,105,105,105,0,"2016-02-16","OKAS"
105,105,105,105,0,"2016-02-17","OKAS"
105,105,105,105,0,"2016-02-18","OKAS"
95,95,95,95,600,"2016-02-19","OKAS"
86,86,86,86,2900,"2016-02-22","OKAS"
86,86,86,86,0,"2016-02-23","OKAS"
86,86,86,86,0,"2016-02-24","OKAS"
86,86,86,86,0,"2016-02-25","OKAS"
86,86,86,86,0,"2016-02-26","OKAS"
96,96,80,88,400,"2016-02-29","OKAS"
81,81,80,80,300,"2016-03-01","OKAS"
91,91,72,82,44600,"2016-03-02","OKAS"
101,101,74,75,138200,"2016-03-03","OKAS"
75,75,75,75,100,"2016-03-04","OKAS"
79,79,79,79,100,"2016-03-07","OKAS"
79,79,79,79,0,"2016-03-08","OKAS"
75,75,75,75,100,"2016-03-10","OKAS"
75,75,75,75,0,"2016-03-11","OKAS"
75,75,75,75,0,"2016-03-14","OKAS"
70,70,69,70,10400,"2016-03-15","OKAS"
79,79,79,79,100,"2016-03-16","OKAS"
78,78,77,77,22800,"2016-03-17","OKAS"
77,77,77,77,0,"2016-03-18","OKAS"
70,75,70,75,10900,"2016-03-21","OKAS"
70,70,70,70,16400,"2016-03-22","OKAS"
82,82,75,75,1100,"2016-03-23","OKAS"
77,78,77,78,5100,"2016-03-24","OKAS"
78,78,78,78,0,"2016-03-28","OKAS"
71,76,71,76,17700,"2016-03-29","OKAS"
80,80,77,77,3500,"2016-03-30","OKAS"
89,89,77,77,700,"2016-03-31","OKAS"
79,81,79,81,25100,"2016-04-01","OKAS"
75,75,75,75,200,"2016-04-04","OKAS"
78,90,78,84,22900,"2016-04-05","OKAS"
100,100,84,87,106400,"2016-04-06","OKAS"
86,87,86,87,17000,"2016-04-07","OKAS"
87,87,87,87,0,"2016-04-08","OKAS"
87,87,87,87,0,"2016-04-11","OKAS"
78,85,78,85,5300,"2016-04-12","OKAS"
85,85,85,85,0,"2016-04-13","OKAS"
85,85,85,85,0,"2016-04-14","OKAS"
85,85,85,85,0,"2016-04-15","OKAS"
85,85,85,85,0,"2016-04-18","OKAS"
85,85,85,85,0,"2016-04-19","OKAS"
85,85,85,85,0,"2016-04-20","OKAS"
85,85,85,85,0,"2016-04-21","OKAS"
85,85,85,85,0,"2016-04-22","OKAS"
85,85,85,85,0,"2016-04-25","OKAS"
85,85,85,85,0,"2016-04-26","OKAS"
85,85,85,85,0,"2016-04-27","OKAS"
85,85,85,85,0,"2016-04-28","OKAS"
81,81,81,81,100,"2016-04-29","OKAS"
81,81,81,81,0,"2016-05-02","OKAS"
81,81,75,75,600,"2016-05-03","OKAS"
75,75,73,73,8600,"2016-05-04","OKAS"
71,71,71,71,400,"2016-05-09","OKAS"
71,71,71,71,0,"2016-05-10","OKAS"
82,91,80,82,1800,"2016-05-11","OKAS"
81,83,81,83,846300,"2016-05-12","OKAS"
83,83,83,83,760000,"2016-05-13","OKAS"
83,85,82,83,713700,"2016-05-16","OKAS"
83,83,82,83,191000,"2016-05-17","OKAS"
83,83,83,83,0,"2016-05-18","OKAS"
85,85,85,85,300,"2016-05-19","OKAS"
85,85,85,85,0,"2016-05-20","OKAS"
85,85,85,85,0,"2016-05-23","OKAS"
92,92,86,86,3,"2016-05-24","OKAS"
86,86,86,86,100,"2016-05-25","OKAS"
86,86,86,86,0,"2016-05-26","OKAS"
86,86,86,86,0,"2016-05-27","OKAS"
86,86,86,86,0,"2016-05-30","OKAS"
86,86,86,86,0,"2016-05-31","OKAS"
86,86,86,86,0,"2016-06-01","OKAS"
85,85,85,85,200,"2016-06-02","OKAS"
85,85,85,85,0,"2016-06-03","OKAS"
85,85,85,85,0,"2016-06-06","OKAS"
85,85,85,85,0,"2016-06-07","OKAS"
85,85,85,85,0,"2016-06-08","OKAS"
85,86,83,83,19100,"2016-06-09","OKAS"
75,84,75,84,20100,"2016-06-10","OKAS"
80,80,80,80,100,"2016-06-13","OKAS"
80,80,80,80,0,"2016-06-14","OKAS"
82,82,82,82,1000,"2016-06-15","OKAS"
82,82,82,82,0,"2016-06-16","OKAS"
82,82,82,82,0,"2016-06-17","OKAS"
76,76,76,76,5300,"2016-06-20","OKAS"
82,82,82,82,200,"2016-06-21","OKAS"
82,82,82,82,0,"2016-06-22","OKAS"
82,82,76,76,4500,"2016-06-23","OKAS"
76,76,76,76,0,"2016-06-24","OKAS"
76,76,76,76,0,"2016-06-27","OKAS"
82,82,82,82,200,"2016-06-28","OKAS"
82,82,82,82,0,"2016-06-29","OKAS"
77,77,77,77,3000,"2016-06-30","OKAS"
74,74,74,74,100,"2016-07-01","OKAS"
82,82,82,82,100,"2016-07-11","OKAS"
77,82,77,82,1900,"2016-07-12","OKAS"
82,83,76,82,68100,"2016-07-13","OKAS"
82,82,82,82,0,"2016-07-14","OKAS"
82,92,82,84,200,"2016-07-15","OKAS"
84,84,84,84,0,"2016-07-18","OKAS"
84,84,84,84,0,"2016-07-19","OKAS"
88,88,88,88,100,"2016-07-20","OKAS"
83,83,80,81,16400,"2016-07-21","OKAS"
73,85,73,85,300,"2016-07-22","OKAS"
85,85,85,85,0,"2016-07-25","OKAS"
85,85,83,84,558200,"2016-07-26","OKAS"
87,87,84,84,871000,"2016-07-27","OKAS"
84,88,84,85,640200,"2016-07-28","OKAS"
92,92,90,90,1400,"2016-07-29","OKAS"
90,90,84,85,466600,"2016-08-01","OKAS"
85,85,85,85,1900,"2016-08-02","OKAS"
85,85,85,85,1060000,"2016-08-03","OKAS"
82,90,82,82,745600,"2016-08-04","OKAS"
89,89,87,87,912700,"2016-08-05","OKAS"
87,88,87,88,1085000,"2016-08-08","OKAS"
87,88,86,88,1e+06,"2016-08-09","OKAS"
88,88,88,88,0,"2016-08-10","OKAS"
88,88,88,88,0,"2016-08-11","OKAS"
88,88,88,88,0,"2016-08-12","OKAS"
88,88,88,88,0,"2016-08-15","OKAS"
88,88,88,88,0,"2016-08-16","OKAS"
88,88,88,88,0,"2016-08-18","OKAS"
88,88,88,88,1200000,"2016-08-19","OKAS"
88,88,80,82,1009200,"2016-08-22","OKAS"
88,88,85,85,2040300,"2016-08-23","OKAS"
84,84,84,84,2072500,"2016-08-24","OKAS"
94,94,83,83,2042100,"2016-08-25","OKAS"
78,85,78,85,2022200,"2016-08-26","OKAS"
85,85,85,85,1213100,"2016-08-29","OKAS"
85,85,85,85,0,"2016-08-30","OKAS"
84,84,84,84,2232500,"2016-08-31","OKAS"
84,84,84,84,0,"2016-09-01","OKAS"
94,94,85,85,2516500,"2016-09-02","OKAS"
84,85,78,83,2436600,"2016-09-05","OKAS"
83,83,83,83,0,"2016-09-06","OKAS"
83,83,83,83,0,"2016-09-07","OKAS"
92,92,92,92,100,"2016-09-08","OKAS"
94,94,94,94,100,"2016-09-09","OKAS"
104,104,85,85,1600,"2016-09-13","OKAS"
85,85,85,85,0,"2016-09-14","OKAS"
89,89,85,85,200,"2016-09-15","OKAS"
85,90,85,90,100,"2016-09-16","OKAS"
100,100,95,95,200,"2016-09-19","OKAS"
105,105,86,86,1200,"2016-09-20","OKAS"
93,93,85,85,5200,"2016-09-21","OKAS"
85,85,85,85,0,"2016-09-22","OKAS"
85,85,85,85,0,"2016-09-23","OKAS"
85,85,85,85,0,"2016-09-26","OKAS"
85,85,85,85,0,"2016-09-27","OKAS"
77,77,77,77,1000,"2016-09-28","OKAS"
87,92,87,92,200,"2016-09-29","OKAS"
92,92,83,83,300,"2016-09-30","OKAS"
83,83,83,83,0,"2016-10-03","OKAS"
83,83,83,83,0,"2016-10-04","OKAS"
83,83,83,83,0,"2016-10-05","OKAS"
83,83,83,83,0,"2016-10-06","OKAS"
83,83,83,83,0,"2016-10-07","OKAS"
83,91,83,91,100,"2016-10-10","OKAS"
91,91,91,91,0,"2016-10-11","OKAS"
91,91,91,91,0,"2016-10-12","OKAS"
91,91,91,91,0,"2016-10-13","OKAS"
91,91,91,91,0,"2016-10-14","OKAS"
92,92,90,90,200,"2016-10-17","OKAS"
92,92,81,81,19400,"2016-10-18","OKAS"
76,81,73,73,330200,"2016-10-19","OKAS"
79,79,66,73,57100,"2016-10-20","OKAS"
76,76,68,73,900,"2016-10-21","OKAS"
73,83,73,74,200,"2016-10-24","OKAS"
79,79,67,67,506600,"2016-10-25","OKAS"
68,68,61,61,809000,"2016-10-26","OKAS"
61,61,55,55,435700,"2016-10-27","OKAS"
54,57,54,57,4000,"2016-10-28","OKAS"
54,54,54,54,200,"2016-10-31","OKAS"
54,59,54,58,6600,"2016-11-01","OKAS"
58,61,53,53,485400,"2016-11-02","OKAS"
52,54,50,51,1076200,"2016-11-03","OKAS"
51,52,50,50,52200,"2016-11-04","OKAS"
50,56,50,50,667600,"2016-11-07","OKAS"
52,52,50,50,139000,"2016-11-08","OKAS"
50,51,50,51,2200,"2016-11-09","OKAS"
53,53,50,50,558600,"2016-11-10","OKAS"
50,50,50,50,400,"2016-11-11","OKAS"
50,51,50,50,6700,"2016-11-14","OKAS"
50,50,50,50,100,"2016-11-15","OKAS"
50,50,50,50,1200,"2016-11-16","OKAS"
51,51,50,50,118000,"2016-11-17","OKAS"
50,51,50,50,14600,"2016-11-18","OKAS"
52,52,51,51,17300,"2016-11-21","OKAS"
50,51,50,51,136100,"2016-11-22","OKAS"
51,51,50,50,163000,"2016-11-23","OKAS"
51,51,50,50,17400,"2016-11-24","OKAS"
50,51,50,50,6800,"2016-11-25","OKAS"
50,50,50,50,0,"2016-11-28","OKAS"
50,50,50,50,500,"2016-11-29","OKAS"
50,50,50,50,0,"2016-11-30","OKAS"
50,50,50,50,0,"2016-12-01","OKAS"
50,50,50,50,0,"2016-12-02","OKAS"
50,56,50,51,1560200,"2016-12-05","OKAS"
52,52,50,51,1374700,"2016-12-06","OKAS"
50,51,50,50,12000,"2016-12-07","OKAS"
51,51,50,51,182800,"2016-12-08","OKAS"
50,50,50,50,51000,"2016-12-09","OKAS"
50,50,50,50,32000,"2016-12-13","OKAS"
51,52,50,50,498600,"2016-12-14","OKAS"
51,51,50,50,5100,"2016-12-15","OKAS"
50,51,50,50,151800,"2016-12-16","OKAS"
50,52,50,51,22100,"2016-12-19","OKAS"
51,51,50,50,7100,"2016-12-20","OKAS"
50,51,50,51,48300,"2016-12-21","OKAS"
51,51,51,51,2e+05,"2016-12-22","OKAS"
51,51,51,51,13300,"2016-12-23","OKAS"
51,51,51,51,7000,"2016-12-27","OKAS"
50,50,50,50,46400,"2016-12-28","OKAS"
50,50,50,50,0,"2016-12-29","OKAS"
51,51,50,50,52500,"2016-12-30","OKAS"
50,50,50,50,0,"2017-01-02","OKAS"
52,52,52,52,100,"2017-01-03","OKAS"
52,52,52,52,100,"2017-01-04","OKAS"
52,52,52,52,0,"2017-01-05","OKAS"
52,52,52,52,0,"2017-01-06","OKAS"
52,52,52,52,0,"2017-01-09","OKAS"
52,52,50,50,15400,"2017-01-10","OKAS"
50,52,50,51,30200,"2017-01-11","OKAS"
51,52,51,52,100,"2017-01-12","OKAS"
50,50,50,50,374300,"2017-01-13","OKAS"
50,51,50,51,125800,"2017-01-16","OKAS"
51,51,50,50,15200,"2017-01-17","OKAS"
50,51,50,51,13200,"2017-01-18","OKAS"
50,58,50,53,2748700,"2017-01-19","OKAS"
53,54,51,51,253200,"2017-01-20","OKAS"
51,53,51,52,261700,"2017-01-23","OKAS"
52,52,51,52,80400,"2017-01-24","OKAS"
52,52,51,51,105700,"2017-01-25","OKAS"
51,58,51,57,4321700,"2017-01-26","OKAS"
57,74,53,65,2619500,"2017-01-27","OKAS"
65,79,56,61,16484100,"2017-01-30","OKAS"
70,70,56,70,1593100,"2017-01-31","OKAS"
70,78,69,69,11095100,"2017-02-01","OKAS"
70,70,65,69,1247800,"2017-02-02","OKAS"
69,70,68,69,985500,"2017-02-03","OKAS"
69,84,65,72,13679600,"2017-02-06","OKAS"
72,80,72,74,4963200,"2017-02-07","OKAS"
74,76,70,74,537900,"2017-02-08","OKAS"
74,74,68,68,273000,"2017-02-09","OKAS"
68,72,68,72,331200,"2017-02-10","OKAS"
72,80,68,73,8190600,"2017-02-13","OKAS"
73,76,72,74,949600,"2017-02-14","OKAS"
74,74,74,74,0,"2017-02-15","OKAS"
74,81,70,70,8618800,"2017-02-16","OKAS"
70,70,63,68,377900,"2017-02-17","OKAS"
67,71,66,70,142400,"2017-02-20","OKAS"
70,70,61,61,85700,"2017-02-21","OKAS"
56,56,50,53,776200,"2017-02-22","OKAS"
53,57,53,54,154300,"2017-02-23","OKAS"
54,54,52,52,81300,"2017-02-24","OKAS"
52,55,52,55,220200,"2017-02-27","OKAS"
55,64,55,57,863500,"2017-02-28","OKAS"
59,59,55,58,9300,"2017-03-01","OKAS"
58,58,55,55,29900,"2017-03-02","OKAS"
54,54,54,54,6100,"2017-03-03","OKAS"
54,61,54,58,256200,"2017-03-06","OKAS"
59,60,58,58,51200,"2017-03-07","OKAS"
58,63,58,60,62100,"2017-03-08","OKAS"
60,60,60,60,26100,"2017-03-09","OKAS"
62,62,56,61,12900,"2017-03-10","OKAS"
61,62,59,62,5100,"2017-03-13","OKAS"
61,61,57,61,24800,"2017-03-14","OKAS"
57,62,57,59,70400,"2017-03-15","OKAS"
58,61,58,59,37200,"2017-03-16","OKAS"
59,61,59,59,14500,"2017-03-17","OKAS"
59,62,58,61,430800,"2017-03-20","OKAS"
62,80,62,73,11565800,"2017-03-21","OKAS"
73,75,68,69,848000,"2017-03-22","OKAS"
68,87,65,73,18239300,"2017-03-23","OKAS"
76,78,68,71,1463300,"2017-03-24","OKAS"
65,70,64,65,460800,"2017-03-27","OKAS"
65,70,62,64,365100,"2017-03-29","OKAS"
64,74,61,64,357000,"2017-03-30","OKAS"
64,67,61,63,183500,"2017-03-31","OKAS"
63,64,60,61,531100,"2017-04-03","OKAS"
61,75,61,68,1012500,"2017-04-04","OKAS"
68,68,68,68,0,"2017-04-05","OKAS"
66,66,65,65,34200,"2017-04-06","OKAS"
65,69,63,64,67100,"2017-04-07","OKAS"
65,68,62,62,114200,"2017-04-10","OKAS"
62,64,55,60,321600,"2017-04-11","OKAS"
57,60,57,58,29800,"2017-04-12","OKAS"
58,61,57,57,151400,"2017-04-13","OKAS"
57,64,57,59,6e+05,"2017-04-17","OKAS"
59,61,58,58,63500,"2017-04-18","OKAS"
58,58,58,58,0,"2017-04-19","OKAS"
58,65,58,64,1153900,"2017-04-20","OKAS"
64,70,61,62,3503500,"2017-04-21","OKAS"
62,64,60,60,69400,"2017-04-25","OKAS"
60,62,59,62,206700,"2017-04-26","OKAS"
60,63,58,62,109900,"2017-04-27","OKAS"
62,64,59,62,119000,"2017-04-28","OKAS"
56,62,55,61,96200,"2017-05-02","OKAS"
62,62,57,59,163100,"2017-05-03","OKAS"
57,65,57,65,1462000,"2017-05-04","OKAS"
65,74,61,62,17466900,"2017-05-05","OKAS"
62,62,57,57,799600,"2017-05-08","OKAS"
58,58,53,57,283300,"2017-05-09","OKAS"
54,57,51,51,568400,"2017-05-10","OKAS"
51,55,51,55,501400,"2017-05-12","OKAS"
55,59,54,56,367900,"2017-05-15","OKAS"
56,57,54,56,78000,"2017-05-16","OKAS"
56,58,52,54,126300,"2017-05-17","OKAS"
54,55,53,53,125400,"2017-05-18","OKAS"
53,54,53,54,23300,"2017-05-19","OKAS"
55,58,54,57,146400,"2017-05-22","OKAS"
57,57,55,56,26400,"2017-05-23","OKAS"
56,57,55,55,25000,"2017-05-24","OKAS"
55,56,54,56,8700,"2017-05-26","OKAS"
55,56,54,56,4600,"2017-05-29","OKAS"
54,56,54,55,134000,"2017-05-30","OKAS"
55,56,52,55,20600,"2017-05-31","OKAS"
55,55,55,55,0,"2017-06-01","OKAS"
55,55,55,55,100,"2017-06-02","OKAS"
55,55,54,55,8200,"2017-06-05","OKAS"
55,55,53,53,64500,"2017-06-06","OKAS"
53,53,52,53,68500,"2017-06-07","OKAS"
54,55,53,55,28500,"2017-06-08","OKAS"
56,56,55,55,82400,"2017-06-09","OKAS"
55,68,53,59,1702900,"2017-06-12","OKAS"
61,62,57,59,271300,"2017-06-13","OKAS"
61,62,55,57,61100,"2017-06-14","OKAS"
59,59,56,56,57300,"2017-06-15","OKAS"
58,58,55,56,24400,"2017-06-16","OKAS"
58,58,56,56,5400,"2017-06-19","OKAS"
60,60,53,56,25800,"2017-06-20","OKAS"
56,56,53,55,63500,"2017-06-21","OKAS"
53,53,53,53,52900,"2017-06-22","OKAS"
53,53,53,53,0,"2017-06-23","OKAS"
53,53,53,53,0,"2017-06-26","OKAS"
53,53,53,53,0,"2017-06-27","OKAS"
53,53,53,53,0,"2017-06-28","OKAS"
53,53,53,53,0,"2017-06-29","OKAS"
53,53,53,53,0,"2017-06-30","OKAS"
54,54,52,54,24900,"2017-07-03","OKAS"
52,55,52,55,22800,"2017-07-04","OKAS"
54,56,54,56,32300,"2017-07-05","OKAS"
58,58,52,52,22700,"2017-07-06","OKAS"
52,58,52,55,202100,"2017-07-07","OKAS"
55,55,55,55,0,"2017-07-10","OKAS"
55,56,55,55,14400,"2017-07-11","OKAS"
59,59,53,55,26100,"2017-07-12","OKAS"
56,56,54,54,6600,"2017-07-13","OKAS"
54,72,52,72,5250600,"2017-07-14","OKAS"
75,83,61,65,5197300,"2017-07-17","OKAS"
65,65,61,62,120100,"2017-07-18","OKAS"
66,83,63,83,10204400,"2017-07-19","OKAS"
90,90,72,75,5650800,"2017-07-20","OKAS"
82,82,69,75,2238100,"2017-07-21","OKAS"
75,75,66,70,1377500,"2017-07-24","OKAS"
70,78,64,70,1319900,"2017-07-25","OKAS"
71,72,66,69,617500,"2017-07-26","OKAS"
70,74,66,70,302800,"2017-07-27","OKAS"
70,72,66,68,600700,"2017-07-28","OKAS"
69,69,66,66,343500,"2017-07-31","OKAS"
66,77,66,67,1878400,"2017-08-01","OKAS"
67,70,66,67,481100,"2017-08-02","OKAS"
67,82,67,75,7034100,"2017-08-03","OKAS"
75,77,70,71,990400,"2017-08-04","OKAS"
71,76,64,67,2948200,"2017-08-07","OKAS"
67,70,66,67,567000,"2017-08-08","OKAS"
66,70,65,68,371000,"2017-08-09","OKAS"
66,69,65,68,128400,"2017-08-10","OKAS"
66,69,65,69,71800,"2017-08-11","OKAS"
67,76,67,75,2025000,"2017-08-14","OKAS"
79,83,70,73,4372000,"2017-08-15","OKAS"
76,76,73,74,656100,"2017-08-16","OKAS"
74,74,74,74,0,"2017-08-17","OKAS"
76,80,75,78,866100,"2017-08-18","OKAS"
78,85,74,85,717000,"2017-08-21","OKAS"
86,114,86,102,4347900,"2017-08-22","OKAS"
102,137,102,137,3679300,"2017-08-23","OKAS"
150,184,142,176,5920800,"2017-08-24","OKAS"
176,176,176,176,0,"2017-08-25","OKAS"
177,178,126,174,1325700,"2017-08-28","OKAS"
170,234,170,234,6396200,"2017-08-29","OKAS"
242,292,230,248,8365500,"2017-08-30","OKAS"
238,280,238,250,3798200,"2017-08-31","OKAS"
250,250,250,250,0,"2017-09-01","OKAS"
252,296,246,280,4844100,"2017-09-04","OKAS"
280,350,280,350,6435000,"2017-09-05","OKAS"
370,436,366,436,8111200,"2017-09-06","OKAS"
436,436,436,436,0,"2017-09-07","OKAS"
436,436,436,436,0,"2017-09-08","OKAS"
436,436,436,436,0,"2017-09-11","OKAS"
436,436,436,436,0,"2017-09-12","OKAS"
436,436,436,436,0,"2017-09-13","OKAS"
436,436,436,436,0,"2017-09-14","OKAS"
436,436,436,436,0,"2017-09-15","OKAS"
436,436,436,436,0,"2017-09-18","OKAS"
436,436,436,436,0,"2017-09-19","OKAS"
436,545,394,545,20914600,"2017-09-20","OKAS"
545,545,545,545,0,"2017-09-21","OKAS"
570,665,570,600,12459800,"2017-09-22","OKAS"
610,615,450,450,12539700,"2017-09-25","OKAS"
440,540,338,440,19901300,"2017-09-26","OKAS"
440,510,430,444,7217100,"2017-09-27","OKAS"
450,470,434,438,3827100,"2017-09-28","OKAS"
440,446,380,390,1582300,"2017-09-29","OKAS"
390,390,342,350,1451400,"2017-10-02","OKAS"
350,354,312,318,1210200,"2017-10-03","OKAS"
318,378,300,342,4292500,"2017-10-04","OKAS"
346,358,334,342,1477700,"2017-10-05","OKAS"
342,426,328,426,6545700,"2017-10-06","OKAS"
440,530,434,530,13530000,"2017-10-09","OKAS"
570,620,505,525,16966900,"2017-10-10","OKAS"
500,580,470,520,9464800,"2017-10-11","OKAS"
515,540,492,496,2537000,"2017-10-12","OKAS"
500,530,484,498,2735200,"2017-10-13","OKAS"
505,510,488,490,1320100,"2017-10-16","OKAS"
490,500,470,476,954800,"2017-10-17","OKAS"
476,494,470,476,767700,"2017-10-18","OKAS"
470,486,456,468,1115500,"2017-10-19","OKAS"
468,478,430,446,1644300,"2017-10-20","OKAS"
446,454,420,420,1343500,"2017-10-23","OKAS"
420,436,392,416,1646500,"2017-10-24","OKAS"
430,458,390,440,3569500,"2017-10-25","OKAS"
444,550,440,490,14861600,"2017-10-26","OKAS"
496,515,450,480,3744500,"2017-10-27","OKAS"
480,490,434,440,4750100,"2017-10-30","OKAS"
448,476,438,440,3508200,"2017-10-31","OKAS"
452,452,432,432,994200,"2017-11-01","OKAS"
434,440,412,418,2219800,"2017-11-02","OKAS"
428,476,416,442,6081000,"2017-11-03","OKAS"
454,458,420,426,2366700,"2017-11-06","OKAS"
434,442,418,420,4957700,"2017-11-07","OKAS"
432,434,414,420,3160200,"2017-11-08","OKAS"
416,430,416,424,1051000,"2017-11-09","OKAS"
412,525,412,525,10970400,"2017-11-10","OKAS"
525,595,488,494,9999400,"2017-11-13","OKAS"
496,525,478,498,2174600,"2017-11-14","OKAS"
500,515,492,510,1181300,"2017-11-15","OKAS"
492,540,492,525,2239700,"2017-11-16","OKAS"
525,530,494,494,822300,"2017-11-17","OKAS"
494,505,484,490,556000,"2017-11-20","OKAS"
490,496,484,490,124200,"2017-11-21","OKAS"
484,488,478,484,337400,"2017-11-22","OKAS"
488,488,468,480,364600,"2017-11-23","OKAS"
480,505,468,496,752200,"2017-11-24","OKAS"
496,496,480,480,652900,"2017-11-27","OKAS"
494,494,470,472,547200,"2017-11-28","OKAS"
490,490,470,470,295300,"2017-11-29","OKAS"
484,484,462,464,83700,"2017-11-30","OKAS"
464,464,464,464,0,"2017-12-01","OKAS"
472,472,450,450,681100,"2017-12-04","OKAS"
450,456,410,434,642400,"2017-12-05","OKAS"
440,440,394,404,590700,"2017-12-06","OKAS"
422,430,404,406,768800,"2017-12-07","OKAS"
410,412,400,404,270600,"2017-12-08","OKAS"
404,408,368,376,880700,"2017-12-11","OKAS"
374,386,374,386,545400,"2017-12-12","OKAS"
386,386,360,360,430800,"2017-12-13","OKAS"
364,400,362,374,498000,"2017-12-14","OKAS"
376,384,374,378,333100,"2017-12-15","OKAS"
380,380,370,374,167600,"2017-12-18","OKAS"
374,376,350,360,1070400,"2017-12-19","OKAS"
360,364,338,338,908100,"2017-12-20","OKAS"
340,340,324,336,508400,"2017-12-21","OKAS"
338,348,330,340,281000,"2017-12-22","OKAS"
340,340,340,340,0,"2017-12-25","OKAS"
340,340,340,340,0,"2017-12-26","OKAS"
340,424,336,424,4774700,"2017-12-27","OKAS"
434,444,408,408,4118100,"2017-12-28","OKAS"
406,406,380,388,778200,"2017-12-29","OKAS"
388,388,388,388,0,"2018-01-01","OKAS"
390,390,370,376,247000,"2018-01-02","OKAS"
380,380,372,372,349600,"2018-01-03","OKAS"
372,392,370,374,649100,"2018-01-04","OKAS"
376,414,376,394,1795700,"2018-01-05","OKAS"
402,412,382,386,1266600,"2018-01-08","OKAS"
384,384,370,372,449400,"2018-01-09","OKAS"
372,386,360,360,1003000,"2018-01-10","OKAS"
370,372,364,366,261900,"2018-01-11","OKAS"
374,374,362,364,48900,"2018-01-12","OKAS"
364,368,356,358,181000,"2018-01-15","OKAS"
360,360,350,350,232100,"2018-01-16","OKAS"
350,358,348,348,198600,"2018-01-17","OKAS"
348,354,346,348,284800,"2018-01-18","OKAS"
354,356,346,348,171600,"2018-01-19","OKAS"
348,352,342,348,257500,"2018-01-22","OKAS"
346,414,346,384,5922100,"2018-01-23","OKAS"
388,390,364,366,1431700,"2018-01-24","OKAS"
364,390,364,370,1989300,"2018-01-25","OKAS"
370,376,368,370,414700,"2018-01-26","OKAS"
370,376,368,370,302100,"2018-01-29","OKAS"
368,368,356,360,287400,"2018-01-30","OKAS"
362,364,350,360,500900,"2018-01-31","OKAS"
360,360,348,348,992400,"2018-02-01","OKAS"
348,350,330,336,437800,"2018-02-02","OKAS"
336,350,336,340,391400,"2018-02-05","OKAS"
340,344,296,320,291700,"2018-02-06","OKAS"
322,330,322,322,86000,"2018-02-07","OKAS"
322,334,312,324,575900,"2018-02-08","OKAS"
332,336,324,324,467200,"2018-02-09","OKAS"
328,348,322,336,845500,"2018-02-12","OKAS"
342,344,330,334,566800,"2018-02-13","OKAS"
334,354,330,334,1720400,"2018-02-14","OKAS"
340,354,330,332,2300400,"2018-02-15","OKAS"
332,332,332,332,0,"2018-02-16","OKAS"
338,404,330,396,8556800,"2018-02-19","OKAS"
382,420,364,402,3495000,"2018-02-20","OKAS"
390,416,390,404,1665000,"2018-02-21","OKAS"
402,410,386,406,1143200,"2018-02-22","OKAS"
406,406,398,398,283500,"2018-02-23","OKAS"
390,404,382,392,97700,"2018-02-26","OKAS"
396,398,388,398,201800,"2018-02-27","OKAS"
392,396,390,390,203300,"2018-02-28","OKAS"
388,392,386,386,47600,"2018-03-01","OKAS"
384,386,370,380,158700,"2018-03-02","OKAS"
380,382,374,374,27300,"2018-03-05","OKAS"
380,384,378,378,67300,"2018-03-06","OKAS"
390,390,350,360,218800,"2018-03-07","OKAS"
370,370,354,368,100700,"2018-03-08","OKAS"
368,398,346,356,166600,"2018-03-09","OKAS"
360,376,356,356,63400,"2018-03-12","OKAS"
356,356,352,354,52700,"2018-03-13","OKAS"
352,354,350,354,70400,"2018-03-14","OKAS"
364,364,350,360,23600,"2018-03-15","OKAS"
340,360,340,350,30100,"2018-03-16","OKAS"
362,362,350,360,250400,"2018-03-19","OKAS"
360,360,350,358,33200,"2018-03-20","OKAS"
348,358,348,358,38900,"2018-03-21","OKAS"
358,358,342,348,76100,"2018-03-22","OKAS"
348,350,348,348,26000,"2018-03-23","OKAS"
358,358,350,350,143300,"2018-03-26","OKAS"
358,358,350,350,71800,"2018-03-27","OKAS"
350,350,348,348,15000,"2018-03-28","OKAS"
350,350,280,346,65000,"2018-03-29","OKAS"
346,346,346,346,0,"2018-03-30","OKAS"
346,346,322,340,16500,"2018-04-02","OKAS"
340,342,330,342,77700,"2018-04-03","OKAS"
348,348,330,330,79400,"2018-04-04","OKAS"
330,330,300,318,219100,"2018-04-05","OKAS"
320,346,318,322,50600,"2018-04-06","OKAS"
330,348,318,318,185800,"2018-04-09","OKAS"
320,340,318,330,69200,"2018-04-10","OKAS"
330,340,316,320,3800,"2018-04-11","OKAS"
322,322,316,320,101200,"2018-04-12","OKAS"
342,352,310,324,135400,"2018-04-13","OKAS"
324,324,324,324,0,"2018-04-16","OKAS"
324,324,324,324,0,"2018-04-17","OKAS"
318,328,318,328,57800,"2018-04-18","OKAS"
328,328,328,328,0,"2018-04-19","OKAS"
328,328,328,328,0,"2018-04-20","OKAS"
330,330,324,324,29400,"2018-04-23","OKAS"
334,334,322,322,34300,"2018-04-24","OKAS"
322,322,322,322,0,"2018-04-25","OKAS"
322,322,322,322,0,"2018-04-26","OKAS"
322,322,322,322,0,"2018-04-27","OKAS"
320,328,280,318,44700,"2018-04-30","OKAS"
318,318,318,318,0,"2018-05-01","OKAS"
318,332,310,310,24000,"2018-05-02","OKAS"
310,318,298,318,52400,"2018-05-03","OKAS"
318,318,300,314,65200,"2018-05-04","OKAS"
314,314,300,314,32100,"2018-05-07","OKAS"
302,302,280,284,159000,"2018-05-08","OKAS"
292,294,284,294,18500,"2018-05-09","OKAS"
294,294,294,294,0,"2018-05-10","OKAS"
294,294,290,294,5500,"2018-05-11","OKAS"
280,296,280,286,17700,"2018-05-14","OKAS"
300,300,286,288,117000,"2018-05-15","OKAS"
302,302,300,300,5300,"2018-05-16","OKAS"
304,304,290,300,47400,"2018-05-17","OKAS"
300,300,300,300,100,"2018-05-18","OKAS"
300,300,300,300,200,"2018-05-21","OKAS"
300,300,288,288,4400,"2018-05-22","OKAS"
288,288,288,288,50400,"2018-05-23","OKAS"
280,302,280,300,59700,"2018-05-24","OKAS"
284,296,284,284,120600,"2018-05-25","OKAS"
280,300,280,288,43800,"2018-05-28","OKAS"
288,288,288,288,0,"2018-05-29","OKAS"
290,300,290,290,84700,"2018-05-30","OKAS"
290,290,290,290,25200,"2018-05-31","OKAS"
290,290,290,290,0,"2018-06-01","OKAS"
304,304,290,290,96000,"2018-06-04","OKAS"
290,298,280,282,137700,"2018-06-05","OKAS"
282,290,282,286,10400,"2018-06-06","OKAS"
286,286,286,286,0,"2018-06-07","OKAS"
288,288,266,274,109700,"2018-06-08","OKAS"
274,274,274,274,0,"2018-06-11","OKAS"
274,274,274,274,0,"2018-06-12","OKAS"
274,274,274,274,0,"2018-06-13","OKAS"
274,274,274,274,0,"2018-06-14","OKAS"
274,274,274,274,0,"2018-06-15","OKAS"
274,274,274,274,0,"2018-06-18","OKAS"
274,274,274,274,0,"2018-06-19","OKAS"
274,276,274,276,11000,"2018-06-20","OKAS"
276,280,276,278,6900,"2018-06-21","OKAS"
278,284,254,254,54200,"2018-06-22","OKAS"
254,254,254,254,0,"2018-06-25","OKAS"
254,254,254,254,0,"2018-06-26","OKAS"
282,282,268,268,29700,"2018-06-27","OKAS"
230,230,230,230,2500,"2018-06-28","OKAS"
230,240,200,212,91800,"2018-06-29","OKAS"
212,214,212,214,7000,"2018-07-02","OKAS"
214,214,161,161,619800,"2018-07-03","OKAS"
165,165,158,160,49600,"2018-07-04","OKAS"
160,172,152,160,18900,"2018-07-05","OKAS"
151,158,150,157,16900,"2018-07-06","OKAS"
149,164,149,157,6000,"2018-07-09","OKAS"
155,160,148,149,24700,"2018-07-10","OKAS"
140,150,140,150,164100,"2018-07-11","OKAS"
139,202,139,202,909800,"2018-07-12","OKAS"
202,252,202,222,1036400,"2018-07-13","OKAS"
224,276,224,270,895100,"2018-07-16","OKAS"
280,336,280,334,2304300,"2018-07-17","OKAS"
336,380,274,280,2470700,"2018-07-18","OKAS"
290,294,266,278,313200,"2018-07-19","OKAS"
266,276,250,252,268800,"2018-07-20","OKAS"
264,284,248,268,419500,"2018-07-23","OKAS"
254,276,254,256,70000,"2018-07-24","OKAS"
256,270,254,260,147000,"2018-07-25","OKAS"
262,262,254,260,35600,"2018-07-26","OKAS"
254,256,248,252,80400,"2018-07-27","OKAS"
250,250,240,244,99000,"2018-07-30","OKAS"
244,244,236,238,127900,"2018-07-31","OKAS"
238,238,228,228,86000,"2018-08-01","OKAS"
228,284,220,284,1536100,"2018-08-02","OKAS"
290,310,256,256,930500,"2018-08-03","OKAS"
256,256,244,246,113900,"2018-08-06","OKAS"
246,246,240,244,207100,"2018-08-07","OKAS"
242,242,234,234,100200,"2018-08-08","OKAS"
234,242,228,228,29000,"2018-08-09","OKAS"
226,254,220,238,365200,"2018-08-10","OKAS"
238,238,202,232,96900,"2018-08-13","OKAS"
232,232,208,210,124300,"2018-08-14","OKAS"
208,226,200,206,92700,"2018-08-15","OKAS"
220,220,210,210,16400,"2018-08-16","OKAS"
210,210,210,210,0,"2018-08-17","OKAS"
210,210,208,210,92100,"2018-08-20","OKAS"
200,220,200,208,33700,"2018-08-21","OKAS"
208,208,208,208,0,"2018-08-22","OKAS"
192,206,192,200,71600,"2018-08-23","OKAS"
200,214,200,214,22200,"2018-08-24","OKAS"
220,220,206,216,30300,"2018-08-27","OKAS"
216,220,210,216,1400,"2018-08-28","OKAS"
208,240,208,236,24600,"2018-08-29","OKAS"
236,236,210,220,30100,"2018-08-30","OKAS"
212,212,206,206,9400,"2018-08-31","OKAS"
206,230,206,210,1100,"2018-09-03","OKAS"
218,218,200,210,57100,"2018-09-04","OKAS"
208,208,184,184,264400,"2018-09-05","OKAS"
184,218,184,190,16700,"2018-09-06","OKAS"
220,220,186,190,22800,"2018-09-07","OKAS"
190,190,180,180,30000,"2018-09-10","OKAS"
180,180,180,180,0,"2018-09-11","OKAS"
180,216,180,208,61900,"2018-09-12","OKAS"
190,200,185,194,186300,"2018-09-13","OKAS"
212,212,190,194,68400,"2018-09-14","OKAS"
193,194,193,194,56400,"2018-09-17","OKAS"
198,198,194,196,1400,"2018-09-18","OKAS"
196,196,190,195,12100,"2018-09-19","OKAS"
197,260,197,222,2749400,"2018-09-20","OKAS"
224,238,206,210,400500,"2018-09-21","OKAS"
210,224,198,200,371000,"2018-09-24","OKAS"
196,208,188,193,320300,"2018-09-25","OKAS"
193,204,193,200,132000,"2018-09-26","OKAS"
200,200,191,198,54400,"2018-09-27","OKAS"
191,197,191,197,14600,"2018-09-28","OKAS"
192,200,192,194,53600,"2018-10-01","OKAS"
200,204,196,198,217300,"2018-10-02","OKAS"
202,208,193,200,73400,"2018-10-03","OKAS"
200,204,189,190,48500,"2018-10-04","OKAS"
190,204,185,190,130100,"2018-10-05","OKAS"
198,198,191,191,22900,"2018-10-08","OKAS"
190,197,190,195,18300,"2018-10-09","OKAS"
198,200,192,192,46100,"2018-10-10","OKAS"
198,198,188,195,3500,"2018-10-11","OKAS"
187,195,187,187,105200,"2018-10-12","OKAS"
187,190,180,180,99800,"2018-10-15","OKAS"
182,182,180,180,11900,"2018-10-16","OKAS"
180,180,180,180,0,"2018-10-17","OKAS"
188,190,182,190,10300,"2018-10-18","OKAS"
190,195,186,194,132400,"2018-10-19","OKAS"
193,193,190,190,8500,"2018-10-22","OKAS"
190,190,184,186,25500,"2018-10-23","OKAS"
186,186,184,185,14800,"2018-10-24","OKAS"
187,189,178,184,77400,"2018-10-25","OKAS"
181,181,181,181,200,"2018-10-26","OKAS"
189,189,178,181,23900,"2018-10-29","OKAS"
180,180,172,172,10300,"2018-10-30","OKAS"
172,172,156,156,119800,"2018-10-31","OKAS"
161,178,161,176,151900,"2018-11-01","OKAS"
178,178,160,161,60200,"2018-11-02","OKAS"
168,168,162,162,15400,"2018-11-05","OKAS"
163,167,160,160,41400,"2018-11-06","OKAS"
166,166,150,159,157800,"2018-11-07","OKAS"
151,158,151,154,18500,"2018-11-08","OKAS"
155,155,152,153,20300,"2018-11-09","OKAS"
152,157,152,156,56300,"2018-11-12","OKAS"
155,157,155,157,20900,"2018-11-13","OKAS"
150,167,150,154,17000,"2018-11-14","OKAS"
157,157,150,157,43900,"2018-11-15","OKAS"
153,156,153,156,6800,"2018-11-16","OKAS"
157,175,157,160,413300,"2018-11-19","OKAS"
160,160,160,160,0,"2018-11-20","OKAS"
162,169,158,160,10500,"2018-11-21","OKAS"
168,168,150,160,47800,"2018-11-22","OKAS"
160,160,150,150,62500,"2018-11-23","OKAS"
142,155,142,150,47400,"2018-11-26","OKAS"
141,155,141,149,7500,"2018-11-27","OKAS"
149,153,144,153,13300,"2018-11-28","OKAS"
158,158,152,153,4500,"2018-11-29","OKAS"
158,158,149,154,16200,"2018-11-30","OKAS"
158,158,154,154,7100,"2018-12-03","OKAS"
158,169,155,164,116700,"2018-12-04","OKAS"
163,167,154,154,57300,"2018-12-05","OKAS"
160,160,153,156,53000,"2018-12-06","OKAS"
160,160,154,159,13600,"2018-12-07","OKAS"
156,156,156,156,100,"2018-12-10","OKAS"
154,175,154,172,52000,"2018-12-11","OKAS"
172,174,172,172,11200,"2018-12-12","OKAS"
172,172,172,172,0,"2018-12-13","OKAS"
170,170,160,165,57900,"2018-12-14","OKAS"
166,170,160,160,7100,"2018-12-17","OKAS"
160,160,160,160,0,"2018-12-18","OKAS"
166,166,161,161,2700,"2018-12-19","OKAS"
165,169,155,168,12200,"2018-12-20","OKAS"
170,175,170,170,45000,"2018-12-21","OKAS"
170,170,170,170,0,"2018-12-24","OKAS"
170,170,170,170,0,"2018-12-25","OKAS"
165,165,160,161,46600,"2018-12-26","OKAS"
152,206,150,202,471000,"2018-12-27","OKAS"
206,206,161,167,304700,"2018-12-28","OKAS"
167,167,167,167,0,"2018-12-31","OKAS"
167,167,167,167,0,"2019-01-01","OKAS"
182,183,150,164,235900,"2019-01-02","OKAS"
162,162,152,162,30400,"2019-01-03","OKAS"
162,171,159,170,106800,"2019-01-04","OKAS"
170,170,166,170,83600,"2019-01-07","OKAS"
170,181,170,173,120600,"2019-01-08","OKAS"
173,185,170,180,103100,"2019-01-09","OKAS"
179,204,169,185,202700,"2019-01-10","OKAS"
185,185,185,185,0,"2019-01-11","OKAS"
180,180,175,179,10400,"2019-01-14","OKAS"
182,184,172,180,26000,"2019-01-15","OKAS"
186,186,180,180,40300,"2019-01-16","OKAS"
185,185,169,170,86700,"2019-01-17","OKAS"
170,180,170,171,69900,"2019-01-18","OKAS"
175,175,173,173,2700,"2019-01-21","OKAS"
173,175,172,173,48000,"2019-01-22","OKAS"
188,188,169,174,17900,"2019-01-23","OKAS"
180,180,174,178,19900,"2019-01-24","OKAS"
179,179,172,172,43600,"2019-01-25","OKAS"
172,176,172,174,2600,"2019-01-28","OKAS"
174,178,170,177,19000,"2019-01-29","OKAS"
186,186,155,170,156000,"2019-01-30","OKAS"
170,180,166,177,9000,"2019-01-31","OKAS"
175,175,168,173,4500,"2019-02-01","OKAS"
180,180,174,179,11400,"2019-02-04","OKAS"
179,179,179,179,0,"2019-02-05","OKAS"
173,179,168,170,7200,"2019-02-06","OKAS"
170,170,170,170,0,"2019-02-07","OKAS"
170,170,170,170,0,"2019-02-08","OKAS"
172,172,171,172,7700,"2019-02-11","OKAS"
172,172,170,171,4400,"2019-02-12","OKAS"
171,179,170,179,44300,"2019-02-13","OKAS"
177,177,168,168,1200,"2019-02-14","OKAS"
170,170,170,170,100,"2019-02-15","OKAS"
180,196,166,171,13900,"2019-02-18","OKAS"
171,171,171,171,0,"2019-02-19","OKAS"
171,171,171,171,0,"2019-02-20","OKAS"
172,172,172,172,700,"2019-02-21","OKAS"
172,172,172,172,0,"2019-02-22","OKAS"
172,172,172,172,3600,"2019-02-25","OKAS"
168,170,167,170,1800,"2019-02-26","OKAS"
170,170,170,170,0,"2019-02-27","OKAS"
165,170,165,170,1200,"2019-02-28","OKAS"
170,170,170,170,0,"2019-03-01","OKAS"
170,170,168,170,66200,"2019-03-04","OKAS"
170,170,169,169,5200,"2019-03-05","OKAS"
169,169,169,169,0,"2019-03-06","OKAS"
169,169,169,169,0,"2019-03-07","OKAS"
169,169,169,169,0,"2019-03-08","OKAS"
166,168,166,167,1000,"2019-03-11","OKAS"
167,167,167,167,0,"2019-03-12","OKAS"
166,166,164,165,46300,"2019-03-13","OKAS"
164,165,164,164,71500,"2019-03-14","OKAS"
165,165,160,165,900,"2019-03-15","OKAS"
165,165,165,165,600,"2019-03-18","OKAS"
165,165,164,165,1200,"2019-03-19","OKAS"
165,165,165,165,0,"2019-03-20","OKAS"
175,175,165,165,9200,"2019-03-21","OKAS"
165,168,160,168,5300,"2019-03-22","OKAS"
168,168,150,163,12200,"2019-03-25","OKAS"
163,163,163,163,0,"2019-03-26","OKAS"
161,161,130,151,28600,"2019-03-27","OKAS"
141,149,141,141,2100,"2019-03-28","OKAS"
149,165,144,153,1100,"2019-03-29","OKAS"
147,147,141,141,1500,"2019-04-01","OKAS"
140,151,134,142,32300,"2019-04-02","OKAS"
142,142,142,142,0,"2019-04-03","OKAS"
142,142,142,142,0,"2019-04-04","OKAS"
141,141,141,141,49700,"2019-04-05","OKAS"
132,132,132,132,200,"2019-04-08","OKAS"
144,144,144,144,400,"2019-04-09","OKAS"
145,145,145,145,46000,"2019-04-10","OKAS"
139,149,139,145,9800,"2019-04-11","OKAS"
145,145,145,145,0,"2019-04-12","OKAS"
135,144,135,135,18200,"2019-04-15","OKAS"
136,145,136,145,35300,"2019-04-16","OKAS"
145,145,145,145,0,"2019-04-17","OKAS"
135,160,135,153,43900,"2019-04-18","OKAS"
153,153,153,153,0,"2019-04-19","OKAS"
152,152,140,142,3800,"2019-04-22","OKAS"
142,150,140,140,22000,"2019-04-23","OKAS"
140,150,140,150,1000,"2019-04-24","OKAS"
147,149,147,149,1200,"2019-04-25","OKAS"
149,180,137,155,7800,"2019-04-26","OKAS"
150,160,150,160,1300,"2019-04-29","OKAS"
160,160,160,160,0,"2019-04-30","OKAS"
160,160,160,160,0,"2019-05-01","OKAS"
160,160,160,160,0,"2019-05-02","OKAS"
175,175,175,175,100,"2019-05-03","OKAS"
150,160,150,160,5900,"2019-05-06","OKAS"
160,160,160,160,100,"2019-05-07","OKAS"
160,160,160,160,0,"2019-05-08","OKAS"
160,160,160,160,0,"2019-05-09","OKAS"
160,160,160,160,0,"2019-05-10","OKAS"
160,160,160,160,0,"2019-05-13","OKAS"
155,155,155,155,400,"2019-05-14","OKAS"
161,161,150,150,2700,"2019-05-15","OKAS"
150,150,150,150,26800,"2019-05-16","OKAS"
150,150,150,150,0,"2019-05-17","OKAS"
150,150,150,150,0,"2019-05-20","OKAS"
160,160,150,150,200,"2019-05-21","OKAS"
150,150,150,150,0,"2019-05-22","OKAS"
150,174,150,165,500,"2019-05-23","OKAS"
165,165,165,165,0,"2019-05-24","OKAS"
165,165,164,164,200,"2019-05-27","OKAS"
164,164,164,164,0,"2019-05-28","OKAS"
166,166,165,165,30600,"2019-05-29","OKAS"
165,165,165,165,0,"2019-05-30","OKAS"
165,165,150,151,17100,"2019-05-31","OKAS"
151,151,151,151,0,"2019-06-03","OKAS"
151,151,151,151,0,"2019-06-04","OKAS"
151,151,151,151,0,"2019-06-05","OKAS"
151,151,151,151,0,"2019-06-06","OKAS"
151,151,151,151,0,"2019-06-07","OKAS"
170,170,160,165,5900,"2019-06-10","OKAS"
165,170,150,165,47200,"2019-06-11","OKAS"
169,169,167,169,400,"2019-06-12","OKAS"
166,166,161,161,1200,"2019-06-13","OKAS"
167,167,167,167,100,"2019-06-14","OKAS"
167,170,167,170,1100,"2019-06-17","OKAS"
169,169,151,168,500,"2019-06-18","OKAS"
NA,NA,NA,NA,NA,"2019-06-19","OKAS"
170,175,150,151,11800,"2019-06-20","OKAS"
156,165,151,160,70600,"2019-06-21","OKAS"
163,163,153,163,1100,"2019-06-24","OKAS"
164,164,164,164,100,"2019-06-25","OKAS"
164,164,164,164,100,"2019-06-26","OKAS"
148,163,148,163,1200,"2019-06-27","OKAS"
163,163,163,163,0,"2019-06-28","OKAS"
160,163,160,163,200,"2019-07-01","OKAS"
165,165,155,155,800,"2019-07-02","OKAS"
165,165,164,164,200,"2019-07-03","OKAS"
164,164,164,164,0,"2019-07-04","OKAS"
165,170,165,170,200,"2019-07-05","OKAS"
160,160,151,152,1300,"2019-07-08","OKAS"
152,157,152,155,14900,"2019-07-09","OKAS"
155,159,155,157,15700,"2019-07-10","OKAS"
153,170,153,170,6600,"2019-07-11","OKAS"
161,161,151,155,45000,"2019-07-12","OKAS"
155,159,152,159,2500,"2019-07-15","OKAS"
150,159,150,150,10600,"2019-07-16","OKAS"
150,155,149,155,4800,"2019-07-17","OKAS"
145,154,145,154,7600,"2019-07-18","OKAS"
147,150,147,147,6200,"2019-07-19","OKAS"
167,167,140,147,5300,"2019-07-22","OKAS"
148,150,147,149,6900,"2019-07-23","OKAS"
155,155,145,150,4000,"2019-07-24","OKAS"
147,150,144,150,8000,"2019-07-25","OKAS"
147,147,144,144,4100,"2019-07-26","OKAS"
140,150,138,150,36800,"2019-07-29","OKAS"
145,150,145,149,1000,"2019-07-30","OKAS"
140,147,140,147,8900,"2019-07-31","OKAS"
140,143,139,142,3200,"2019-08-01","OKAS"
139,139,139,139,3800,"2019-08-02","OKAS"
137,137,137,137,200,"2019-08-05","OKAS"
134,134,121,134,2800,"2019-08-06","OKAS"
131,131,117,119,133700,"2019-08-07","OKAS"
120,120,115,115,197000,"2019-08-08","OKAS"
115,115,115,115,93800,"2019-08-09","OKAS"
115,115,113,114,46300,"2019-08-12","OKAS"
111,114,111,113,42200,"2019-08-13","OKAS"
104,147,104,115,92800,"2019-08-14","OKAS"
121,121,112,114,99000,"2019-08-15","OKAS"
120,120,115,115,11300,"2019-08-16","OKAS"
112,112,104,109,12900,"2019-08-19","OKAS"
113,116,100,107,66400,"2019-08-20","OKAS"
114,115,106,108,8700,"2019-08-21","OKAS"
108,108,104,104,6400,"2019-08-22","OKAS"
100,100,91,93,159500,"2019-08-23","OKAS"
93,120,92,100,59900,"2019-08-26","OKAS"
90,110,90,103,9300,"2019-08-27","OKAS"
103,104,100,100,6800,"2019-08-28","OKAS"
102,105,98,100,59100,"2019-08-29","OKAS"
99,100,98,99,28200,"2019-08-30","OKAS"
101,101,90,95,77000,"2019-09-02","OKAS"
90,96,90,95,27500,"2019-09-03","OKAS"
94,119,94,95,12900,"2019-09-04","OKAS"
99,99,96,97,4400,"2019-09-05","OKAS"
99,100,97,99,4100,"2019-09-06","OKAS"
99,109,96,107,26300,"2019-09-09","OKAS"
110,144,109,144,1062800,"2019-09-10","OKAS"
156,194,156,194,1577300,"2019-09-11","OKAS"
212,260,212,260,4059700,"2019-09-12","OKAS"
270,320,200,224,4312200,"2019-09-13","OKAS"
230,230,188,193,344300,"2019-09-16","OKAS"
193,260,193,260,2821400,"2019-09-17","OKAS"
270,318,264,274,5763900,"2019-09-18","OKAS"
280,300,254,258,1184800,"2019-09-19","OKAS"
260,260,214,216,540800,"2019-09-20","OKAS"
216,270,216,270,3820600,"2019-09-23","OKAS"
282,290,230,232,3015600,"2019-09-24","OKAS"
260,264,230,242,1067100,"2019-09-25","OKAS"
250,260,220,226,472600,"2019-09-26","OKAS"
226,242,226,232,263700,"2019-09-27","OKAS"
240,240,212,218,206000,"2019-09-30","OKAS"
200,248,200,222,647900,"2019-10-01","OKAS"
222,230,206,222,140900,"2019-10-02","OKAS"
222,228,202,208,156700,"2019-10-03","OKAS"
222,224,200,200,163300,"2019-10-04","OKAS"
200,216,190,202,96100,"2019-10-07","OKAS"
202,206,196,204,75900,"2019-10-08","OKAS"
204,204,198,198,77300,"2019-10-09","OKAS"
198,202,186,200,116500,"2019-10-10","OKAS"
200,204,192,202,167600,"2019-10-11","OKAS"
204,204,194,200,11300,"2019-10-14","OKAS"
200,204,190,202,135400,"2019-10-15","OKAS"
199,200,192,199,69800,"2019-10-16","OKAS"
198,200,190,192,1148100,"2019-10-17","OKAS"
198,210,192,200,80600,"2019-10-18","OKAS"
199,226,190,218,77400,"2019-10-21","OKAS"
220,220,194,194,402200,"2019-10-22","OKAS"
196,198,184,196,131800,"2019-10-23","OKAS"
196,196,189,193,1275900,"2019-10-24","OKAS"
190,194,186,192,486600,"2019-10-25","OKAS"
191,191,180,185,80200,"2019-10-28","OKAS"
180,190,176,183,36500,"2019-10-29","OKAS"
180,184,170,175,131900,"2019-10-30","OKAS"
174,174,166,171,630000,"2019-10-31","OKAS"
171,171,162,165,115300,"2019-11-01","OKAS"
165,168,165,166,7100,"2019-11-04","OKAS"
175,191,167,183,143800,"2019-11-05","OKAS"
183,184,175,179,37300,"2019-11-06","OKAS"
179,189,160,183,129700,"2019-11-07","OKAS"
185,185,180,180,3900,"2019-11-08","OKAS"
170,180,160,163,116700,"2019-11-11","OKAS"
163,179,153,174,120500,"2019-11-12","OKAS"
165,198,165,187,72900,"2019-11-13","OKAS"
185,212,168,199,155800,"2019-11-14","OKAS"
200,202,184,197,134300,"2019-11-15","OKAS"
192,197,150,189,61500,"2019-11-18","OKAS"
185,188,185,188,11200,"2019-11-19","OKAS"
190,190,176,180,39600,"2019-11-20","OKAS"
175,185,164,180,167100,"2019-11-21","OKAS"
178,180,169,180,11700,"2019-11-22","OKAS"
179,180,178,180,5200,"2019-11-25","OKAS"
179,200,179,199,27500,"2019-11-26","OKAS"
199,199,180,194,30500,"2019-11-27","OKAS"
194,194,189,189,1000,"2019-11-28","OKAS"
189,189,180,183,47200,"2019-11-29","OKAS"
183,190,180,190,12300,"2019-12-02","OKAS"
180,199,180,199,17800,"2019-12-03","OKAS"
199,199,193,193,55700,"2019-12-04","OKAS"
183,193,183,190,2400,"2019-12-05","OKAS"
190,190,190,190,0,"2019-12-06","OKAS"
190,190,189,189,800,"2019-12-09","OKAS"
179,189,169,187,24600,"2019-12-10","OKAS"
186,186,185,185,200,"2019-12-11","OKAS"
185,185,182,183,700,"2019-12-12","OKAS"
182,198,172,189,49200,"2019-12-13","OKAS"
190,191,180,190,21000,"2019-12-16","OKAS"
180,198,170,196,391500,"2019-12-17","OKAS"
196,198,180,196,13800,"2019-12-18","OKAS"
195,195,176,193,284000,"2019-12-19","OKAS"
193,198,177,190,9300,"2019-12-20","OKAS"
190,202,190,195,317300,"2019-12-23","OKAS"
200,200,195,195,1200,"2019-12-26","OKAS"
200,200,195,195,700,"2019-12-27","OKAS"
197,197,194,196,15200,"2019-12-30","OKAS"
197,199,180,194,27600,"2020-01-02","OKAS"
199,199,189,195,1000,"2020-01-03","OKAS"
195,195,195,195,3500,"2020-01-06","OKAS"
195,195,195,195,0,"2020-01-07","OKAS"
195,195,195,195,100,"2020-01-08","OKAS"
195,195,195,195,0,"2020-01-09","OKAS"
195,240,195,216,47100,"2020-01-10","OKAS"
216,220,198,218,117600,"2020-01-13","OKAS"
216,216,190,210,59400,"2020-01-14","OKAS"
206,240,206,216,11400,"2020-01-15","OKAS"
192,212,180,199,1122800,"2020-01-16","OKAS"
218,218,190,208,22000,"2020-01-17","OKAS"
208,208,185,200,18600,"2020-01-20","OKAS"
200,208,187,202,20500,"2020-01-21","OKAS"
202,208,187,197,43400,"2020-01-22","OKAS"
199,202,184,190,3155900,"2020-01-23","OKAS"
190,190,178,188,5600,"2020-01-24","OKAS"
195,195,180,188,600,"2020-01-27","OKAS"
195,195,180,180,7400,"2020-01-28","OKAS"
180,195,180,190,73500,"2020-01-29","OKAS"
190,200,140,188,903400,"2020-01-30","OKAS"
200,200,188,195,39900,"2020-01-31","OKAS"
195,195,181,189,17000,"2020-02-03","OKAS"
188,189,130,170,1470400,"2020-02-04","OKAS"
180,195,147,170,381200,"2020-02-05","OKAS"
170,180,126,129,1348600,"2020-02-06","OKAS"
129,132,118,118,510100,"2020-02-07","OKAS"
118,118,105,105,324700,"2020-02-10","OKAS"
103,116,96,109,1315700,"2020-02-11","OKAS"
114,130,101,110,756700,"2020-02-12","OKAS"
110,115,100,109,362800,"2020-02-13","OKAS"
114,115,107,107,47300,"2020-02-14","OKAS"
100,114,100,108,264000,"2020-02-17","OKAS"
102,108,80,91,515400,"2020-02-18","OKAS"
100,118,92,102,904000,"2020-02-19","OKAS"
102,116,100,105,122200,"2020-02-20","OKAS"
105,110,100,110,6900,"2020-02-21","OKAS"
112,112,95,95,358100,"2020-02-24","OKAS"
100,110,95,104,222500,"2020-02-25","OKAS"
105,109,99,99,157900,"2020-02-26","OKAS"
106,109,90,90,161800,"2020-02-27","OKAS"
90,100,90,98,76900,"2020-02-28","OKAS"
98,103,96,101,52800,"2020-03-02","OKAS"
106,106,99,99,138500,"2020-03-03","OKAS"
99,107,90,96,287800,"2020-03-04","OKAS"
98,107,95,95,1054400,"2020-03-05","OKAS"
101,101,96,98,120400,"2020-03-06","OKAS"
90,95,88,91,58200,"2020-03-09","OKAS"
97,97,95,95,17600,"2020-03-10","OKAS"
92,105,86,97,105000,"2020-03-11","OKAS"
88,96,88,88,48100,"2020-03-12","OKAS"
88,104,87,90,123100,"2020-03-13","OKAS"
90,109,90,91,424000,"2020-03-16","OKAS"
91,91,85,85,14200,"2020-03-17","OKAS"
85,85,84,85,47500,"2020-03-18","OKAS"
93,93,93,93,100,"2020-03-19","OKAS"
92,93,88,93,5500,"2020-03-20","OKAS"
93,99,87,87,281900,"2020-03-23","OKAS"
95,100,85,85,493900,"2020-03-24","OKAS"
84,95,80,80,852700,"2020-03-26","OKAS"
80,80,75,75,549300,"2020-03-27","OKAS"
75,75,70,70,72900,"2020-03-30","OKAS"
66,70,66,66,181500,"2020-03-31","OKAS"
66,66,62,65,156800,"2020-04-01","OKAS"
65,65,64,65,30600,"2020-04-02","OKAS"
65,65,61,61,261700,"2020-04-03","OKAS"
67,67,57,57,1585300,"2020-04-06","OKAS"
57,57,54,54,846000,"2020-04-07","OKAS"
51,52,51,51,307500,"2020-04-08","OKAS"
51,52,50,50,2408800,"2020-04-09","OKAS"
51,51,50,50,2497800,"2020-04-13","OKAS"
50,50,50,50,1903300,"2020-04-14","OKAS"
50,50,50,50,607700,"2020-04-15","OKAS"
50,50,50,50,11800,"2020-04-16","OKAS"
50,50,50,50,2300,"2020-04-17","OKAS"
50,50,50,50,21000,"2020-04-20","OKAS"
50,50,50,50,100,"2020-04-21","OKAS"
50,50,50,50,321200,"2020-04-22","OKAS"
50,50,50,50,202100,"2020-04-23","OKAS"
50,63,50,52,3363200,"2020-04-24","OKAS"
54,58,51,54,769700,"2020-04-27","OKAS"
59,72,54,72,4832600,"2020-04-28","OKAS"
82,97,70,82,13242000,"2020-04-29","OKAS"
78,85,77,77,4481200,"2020-04-30","OKAS"
72,78,72,72,1027700,"2020-05-04","OKAS"
74,78,67,69,5769300,"2020-05-05","OKAS"
69,77,67,68,5622400,"2020-05-06","OKAS"
69,84,67,78,7027500,"2020-05-08","OKAS"
76,83,73,76,5815800,"2020-05-11","OKAS"
71,86,71,79,8614100,"2020-05-12","OKAS"
83,87,75,79,4813200,"2020-05-13","OKAS"
74,80,74,75,1038200,"2020-05-14","OKAS"
75,81,70,75,5493700,"2020-05-15","OKAS"
70,81,70,77,4002400,"2020-05-18","OKAS"
75,85,75,80,5783700,"2020-05-19","OKAS"
75,85,75,75,11753200,"2020-05-20","OKAS"
75,80,71,77,5989900,"2020-05-26","OKAS"
77,80,75,77,2902300,"2020-05-27","OKAS"
72,84,72,77,6846800,"2020-05-28","OKAS"
75,81,74,75,3232200,"2020-05-29","OKAS"
76,77,73,75,2588300,"2020-06-02","OKAS"
70,82,70,74,9690200,"2020-06-03","OKAS"
74,78,74,75,2048800,"2020-06-04","OKAS"
73,76,73,76,1205700,"2020-06-05","OKAS"
77,77,75,76,1857300,"2020-06-08","OKAS"
74,77,72,74,2351000,"2020-06-09","OKAS"
69,76,69,72,2485300,"2020-06-10","OKAS"
80,97,74,97,34215600,"2020-06-11","OKAS"
105,105,91,91,4690400,"2020-06-12","OKAS"
89,92,85,85,4984300,"2020-06-15","OKAS"
86,93,81,88,9491900,"2020-06-16","OKAS"
82,93,82,84,12339900,"2020-06-17","OKAS"
79,86,79,83,2894900,"2020-06-18","OKAS"
84,91,81,82,11559200,"2020-06-19","OKAS"
78,90,78,83,8173900,"2020-06-22","OKAS"
85,86,82,83,5220300,"2020-06-23","OKAS"
78,86,78,84,6417100,"2020-06-24","OKAS"
79,87,79,84,4569000,"2020-06-25","OKAS"
79,86,79,84,3943000,"2020-06-26","OKAS"
79,88,79,85,4844400,"2020-06-29","OKAS"
85,87,83,85,3861500,"2020-06-30","OKAS"
85,86,83,83,1607000,"2020-07-01","OKAS"
82,85,82,84,2745200,"2020-07-02","OKAS"
85,87,83,83,3495600,"2020-07-03","OKAS"
80,85,80,82,1048000,"2020-07-06","OKAS"
78,84,78,80,2697900,"2020-07-07","OKAS"
75,85,75,83,5518300,"2020-07-08","OKAS"
78,84,78,82,3815300,"2020-07-09","OKAS"
79,85,79,81,3173100,"2020-07-10","OKAS"
80,83,80,81,361900,"2020-07-13","OKAS"
76,82,76,80,365100,"2020-07-14","OKAS"
75,84,75,80,6319300,"2020-07-15","OKAS"
79,82,78,80,4927300,"2020-07-16","OKAS"
75,86,75,81,6036200,"2020-07-17","OKAS"
76,83,76,80,766400,"2020-07-20","OKAS"
75,82,75,80,483500,"2020-07-21","OKAS"
75,85,75,81,7054400,"2020-07-22","OKAS"
85,92,82,84,11503800,"2020-07-23","OKAS"
83,88,83,85,4660400,"2020-07-24","OKAS"
80,93,80,87,8891600,"2020-07-27","OKAS"
85,93,85,87,2735700,"2020-07-28","OKAS"
81,89,81,84,1995500,"2020-07-29","OKAS"
82,85,80,82,2019300,"2020-07-30","OKAS"
77,83,77,79,1548400,"2020-08-03","OKAS"
74,83,74,80,1642900,"2020-08-04","OKAS"
75,83,75,80,1835700,"2020-08-05","OKAS"
79,81,79,79,236000,"2020-08-06","OKAS"
74,81,74,79,252100,"2020-08-07","OKAS"
75,78,74,77,1418100,"2020-08-10","OKAS"
72,79,72,77,375600,"2020-08-11","OKAS"
72,78,72,77,132300,"2020-08-12","OKAS"
74,77,74,77,1689800,"2020-08-13","OKAS"
75,81,75,75,2194200,"2020-08-14","OKAS"
73,76,73,76,225300,"2020-08-18","OKAS"
71,76,71,74,214600,"2020-08-19","OKAS"
72,81,72,78,4670300,"2020-08-24","OKAS"
75,80,75,78,4571800,"2020-08-25","OKAS"
79,79,76,78,1171500,"2020-08-26","OKAS"
74,85,74,85,5456100,"2020-08-27","OKAS"
84,86,81,82,1666400,"2020-08-28","OKAS"
81,92,81,84,13325500,"2020-08-31","OKAS"
80,95,80,86,13450500,"2020-09-01","OKAS"
81,94,81,87,11759900,"2020-09-02","OKAS"
86,89,84,85,3739100,"2020-09-03","OKAS"
82,89,82,84,4577000,"2020-09-04","OKAS"
83,88,83,85,3042200,"2020-09-07","OKAS"
87,88,84,85,2092700,"2020-09-08","OKAS"
83,89,83,86,4610100,"2020-09-09","OKAS"
83,89,80,80,2534500,"2020-09-10","OKAS"
76,83,75,79,2389400,"2020-09-11","OKAS"
74,86,74,81,10040600,"2020-09-14","OKAS"
81,84,80,82,5892900,"2020-09-15","OKAS"
82,85,81,84,5204600,"2020-09-16","OKAS"
82,85,80,80,719800,"2020-09-17","OKAS"
76,84,76,81,3205600,"2020-09-18","OKAS"
80,83,79,79,1840000,"2020-09-21","OKAS"
74,81,74,79,1449500,"2020-09-22","OKAS"
77,86,76,77,15057600,"2020-09-23","OKAS"
79,79,75,76,2291200,"2020-09-24","OKAS"
73,78,73,76,1919900,"2020-09-25","OKAS"
74,82,74,77,4218600,"2020-09-28","OKAS"
75,88,75,81,25692800,"2020-09-29","OKAS"
78,109,78,109,44488000,"2020-09-30","OKAS"
115,147,115,147,45808200,"2020-10-01","OKAS"
153,198,147,150,53400200,"2020-10-02","OKAS"
153,165,140,147,14128500,"2020-10-05","OKAS"
147,194,146,166,43912500,"2020-10-06","OKAS"
170,183,155,156,14664800,"2020-10-07","OKAS"
147,168,146,151,6426900,"2020-10-08","OKAS"
155,170,148,156,14079800,"2020-10-09","OKAS"
152,167,146,153,11198500,"2020-10-12","OKAS"
154,161,150,152,8526100,"2020-10-13","OKAS"
153,153,142,142,2635800,"2020-10-14","OKAS"
140,147,133,137,7612400,"2020-10-15","OKAS"
137,141,130,130,2562300,"2020-10-16","OKAS"
131,139,121,123,6257800,"2020-10-19","OKAS"
115,121,115,115,3063200,"2020-10-20","OKAS"
112,115,107,107,2854100,"2020-10-21","OKAS"
102,110,100,103,3982900,"2020-10-22","OKAS"
103,107,96,96,4713300,"2020-10-23","OKAS"
95,119,93,115,30444600,"2020-10-26","OKAS"
109,117,107,107,6110900,"2020-10-27","OKAS"
100,109,100,103,10741600,"2020-11-02","OKAS"
104,108,98,100,6255200,"2020-11-03","OKAS"
96,132,96,115,98474200,"2020-11-04","OKAS"
116,118,107,107,18389700,"2020-11-05","OKAS"
100,113,100,100,15343100,"2020-11-06","OKAS"
103,109,99,102,22227800,"2020-11-09","OKAS"
101,107,100,101,6627400,"2020-11-10","OKAS"
102,117,101,113,52904800,"2020-11-11","OKAS"
115,127,113,117,65096900,"2020-11-12","OKAS"
117,119,110,110,9783300,"2020-11-13","OKAS"
103,113,103,111,5457100,"2020-11-16","OKAS"
115,115,110,110,3393400,"2020-11-17","OKAS"
105,117,105,110,14891600,"2020-11-18","OKAS"
109,114,109,109,4625300,"2020-11-19","OKAS"
109,113,109,110,2690500,"2020-11-20","OKAS"
104,113,104,110,2881600,"2020-11-23","OKAS"
105,117,105,111,11501100,"2020-11-24","OKAS"
110,115,109,110,3654400,"2020-11-25","OKAS"
104,112,104,111,3167300,"2020-11-26","OKAS"
112,114,110,111,4622500,"2020-11-27","OKAS"
112,113,108,110,2639400,"2020-11-30","OKAS"
110,112,105,110,4266900,"2020-12-01","OKAS"
110,118,109,113,15678200,"2020-12-02","OKAS"
113,114,109,111,2855100,"2020-12-03","OKAS"
111,111,109,110,1921200,"2020-12-04","OKAS"
109,118,109,113,20152800,"2020-12-07","OKAS"
113,115,110,111,3551300,"2020-12-08","OKAS"
109,131,109,115,49845200,"2020-12-10","OKAS"
113,121,113,116,13295500,"2020-12-11","OKAS"
110,122,110,117,11410100,"2020-12-14","OKAS"
118,120,114,116,6166200,"2020-12-15","OKAS"
120,120,113,114,4141800,"2020-12-16","OKAS"
115,118,113,114,4801600,"2020-12-17","OKAS"
120,120,114,114,7172700,"2020-12-18","OKAS"
114,122,111,118,18197100,"2020-12-21","OKAS"
120,120,112,113,11162200,"2020-12-22","OKAS"
113,116,108,112,4059000,"2020-12-23","OKAS"
112,113,105,111,8354900,"2020-12-28","OKAS"
111,113,107,107,4761200,"2020-12-29","OKAS"
109,109,102,103,2160500,"2020-12-30","OKAS"
104,113,102,108,6771500,"2021-01-04","OKAS"
108,108,104,105,2359200,"2021-01-05","OKAS"
107,107,104,105,1990000,"2021-01-06","OKAS"
109,127,108,127,31914200,"2021-01-07","OKAS"
130,134,121,121,37332000,"2021-01-08","OKAS"
121,135,121,129,28290000,"2021-01-11","OKAS"
132,133,124,124,9319900,"2021-01-12","OKAS"
126,130,119,121,4438100,"2021-01-13","OKAS"
120,123,115,115,4301400,"2021-01-14","OKAS"
115,120,113,115,1568200,"2021-01-15","OKAS"
115,118,112,113,3556900,"2021-01-18","OKAS"
113,113,109,110,2104800,"2021-01-19","OKAS"
112,112,109,111,1051000,"2021-01-20","OKAS"
112,115,110,115,3546900,"2021-01-21","OKAS"
116,121,111,111,4838400,"2021-01-22","OKAS"
111,113,106,108,2340400,"2021-01-25","OKAS"
108,111,104,104,1964700,"2021-01-26","OKAS"
105,109,97,99,3647800,"2021-01-27","OKAS"
107,118,93,93,19525300,"2021-01-28","OKAS"
98,100,87,88,6371700,"2021-01-29","OKAS"
87,93,82,89,6299600,"2021-02-01","OKAS"
91,91,86,88,1366700,"2021-02-02","OKAS"
88,94,87,94,3737800,"2021-02-03","OKAS"
94,97,91,97,2752000,"2021-02-04","OKAS"
100,110,97,99,25866300,"2021-02-05","OKAS"
99,106,99,104,14609600,"2021-02-08","OKAS"
104,105,98,99,3278100,"2021-02-09","OKAS"
98,101,98,99,910300,"2021-02-10","OKAS"
99,101,98,101,1687700,"2021-02-11","OKAS"
101,102,99,101,988200,"2021-02-15","OKAS"
102,102,100,100,648300,"2021-02-16","OKAS"
100,102,99,102,2315800,"2021-02-17","OKAS"
106,115,101,101,15691200,"2021-02-18","OKAS"
101,103,99,100,1600300,"2021-02-19","OKAS"
100,105,100,102,1393000,"2021-02-22","OKAS"
103,103,99,100,853300,"2021-02-23","OKAS"
102,102,99,99,2014900,"2021-02-24","OKAS"
100,105,100,102,2215000,"2021-02-25","OKAS"
102,102,99,101,895300,"2021-02-26","OKAS"
103,103,100,101,1374300,"2021-03-01","OKAS"
102,107,101,106,3664900,"2021-03-02","OKAS"
106,108,104,105,2536900,"2021-03-03","OKAS"
104,104,100,101,1919300,"2021-03-04","OKAS"
101,101,94,97,3794200,"2021-03-05","OKAS"
98,104,98,102,3501100,"2021-03-08","OKAS"
102,103,99,100,1620900,"2021-03-09","OKAS"
100,102,99,101,293500,"2021-03-10","OKAS"
101,102,99,100,1073300,"2021-03-12","OKAS"
100,104,100,101,562500,"2021-03-15","OKAS"
101,102,100,101,281300,"2021-03-16","OKAS"
102,102,99,100,632100,"2021-03-17","OKAS"
102,102,99,100,534600,"2021-03-18","OKAS"
99,112,93,94,41309400,"2021-03-19","OKAS"
97,100,94,94,7573900,"2021-03-22","OKAS"
95,97,92,93,2381500,"2021-03-23","OKAS"
94,94,91,92,1075700,"2021-03-24","OKAS"
92,94,90,91,883100,"2021-03-25","OKAS"
93,94,90,90,2784300,"2021-03-26","OKAS"
90,96,89,91,5711200,"2021-03-29","OKAS"
93,95,90,91,2419900,"2021-03-30","OKAS"
91,97,89,91,10500000,"2021-03-31","OKAS"
92,92,89,90,2489000,"2021-04-01","OKAS"
90,97,90,91,6634300,"2021-04-05","OKAS"
93,94,91,92,1944700,"2021-04-06","OKAS"
92,94,91,93,1526100,"2021-04-07","OKAS"
93,95,92,94,1378900,"2021-04-08","OKAS"
94,97,93,93,2839000,"2021-04-09","OKAS"
94,95,92,93,1343600,"2021-04-12","OKAS"
92,94,91,92,795800,"2021-04-13","OKAS"
96,96,91,93,642800,"2021-04-14","OKAS"
92,96,92,94,1399300,"2021-04-15","OKAS"
95,99,93,94,8765100,"2021-04-16","OKAS"
95,102,92,96,13019400,"2021-04-19","OKAS"
97,97,94,96,2003800,"2021-04-20","OKAS"
96,96,91,93,1348900,"2021-04-21","OKAS"
95,96,93,95,699200,"2021-04-22","OKAS"
95,95,93,94,922800,"2021-04-23","OKAS"
93,97,93,94,592900,"2021-04-26","OKAS"
94,95,93,95,139300,"2021-04-27","OKAS"
94,95,93,94,39800,"2021-04-28","OKAS"
93,94,91,92,760700,"2021-04-29","OKAS"
93,95,92,93,993500,"2021-04-30","OKAS"
93,95,93,94,943200,"2021-05-03","OKAS"
94,96,94,94,2440700,"2021-05-04","OKAS"
94,96,93,94,3326900,"2021-05-05","OKAS"
94,95,91,93,3072300,"2021-05-06","OKAS"
91,95,91,92,3541400,"2021-05-07","OKAS"
92,92,90,90,1477300,"2021-05-10","OKAS"
92,99,89,91,11856300,"2021-05-11","OKAS"
91,93,89,91,794600,"2021-05-17","OKAS"
92,92,88,90,1451900,"2021-05-18","OKAS"
90,90,88,89,902500,"2021-05-19","OKAS"
89,94,88,89,9240200,"2021-05-20","OKAS"
89,92,88,89,3666900,"2021-05-21","OKAS"
90,90,86,88,1081600,"2021-05-24","OKAS"
88,92,85,89,3519800,"2021-05-25","OKAS"
89,92,87,88,5057200,"2021-05-27","OKAS"
90,91,88,89,3145900,"2021-05-28","OKAS"
90,90,88,89,915800,"2021-05-31","OKAS"
89,90,88,90,2162700,"2021-06-02","OKAS"
90,92,88,89,2284900,"2021-06-03","OKAS"
89,90,87,89,1260900,"2021-06-04","OKAS"
89,89,84,86,3427400,"2021-06-07","OKAS"
86,87,83,85,2269900,"2021-06-08","OKAS"
85,86,84,84,575600,"2021-06-09","OKAS"
85,87,83,84,1560500,"2021-06-10","OKAS"
85,89,85,86,5767300,"2021-06-11","OKAS"
86,89,86,87,1458900,"2021-06-14","OKAS"
88,89,84,87,999600,"2021-06-15","OKAS"
88,88,86,86,500300,"2021-06-16","OKAS"
85,86,85,85,479400,"2021-06-17","OKAS"
85,86,82,84,409100,"2021-06-18","OKAS"
82,85,82,85,132000,"2021-06-21","OKAS"
86,86,82,85,659200,"2021-06-22","OKAS"
86,87,83,85,1060100,"2021-06-23","OKAS"
86,87,85,85,955300,"2021-06-24","OKAS"
85,85,83,84,336200,"2021-06-25","OKAS"
84,87,79,79,4878200,"2021-06-28","OKAS"
79,82,79,80,908800,"2021-06-29","OKAS"
79,88,76,84,7579800,"2021-06-30","OKAS"
84,88,82,83,3385600,"2021-07-01","OKAS"
83,88,83,84,5842100,"2021-07-02","OKAS"
87,92,83,84,14092100,"2021-07-05","OKAS"
84,86,80,81,2274100,"2021-07-06","OKAS"
81,85,79,82,2842300,"2021-07-07","OKAS"
82,85,81,84,3579400,"2021-07-08","OKAS"
84,86,81,82,3371400,"2021-07-09","OKAS"
82,83,81,82,1400900,"2021-07-12","OKAS"
82,87,79,80,10065000,"2021-07-13","OKAS"
80,82,78,79,1818100,"2021-07-14","OKAS"
79,81,76,78,2299400,"2021-07-15","OKAS"
78,79,75,76,2236000,"2021-07-16","OKAS"
76,78,75,76,1191700,"2021-07-19","OKAS"
77,78,75,76,672900,"2021-07-21","OKAS"
76,79,75,77,2810500,"2021-07-22","OKAS"
77,77,76,76,743000,"2021-07-23","OKAS"
77,80,76,76,4537500,"2021-07-26","OKAS"
76,93,76,84,25983400,"2021-07-27","OKAS"
85,86,79,80,7783600,"2021-07-28","OKAS"
80,80,77,78,1561900,"2021-07-29","OKAS"
78,82,76,79,2483700,"2021-07-30","OKAS"
79,81,77,78,926600,"2021-08-02","OKAS"
79,82,77,78,1529800,"2021-08-03","OKAS"
78,80,77,77,1062800,"2021-08-04","OKAS"
77,80,77,78,2109300,"2021-08-05","OKAS"
78,80,74,76,4504200,"2021-08-06","OKAS"
75,78,74,77,1454000,"2021-08-09","OKAS"
77,78,74,75,1127700,"2021-08-10","OKAS"
75,77,75,76,434400,"2021-08-12","OKAS"
76,76,74,76,81400,"2021-08-13","OKAS"
76,79,75,76,3550500,"2021-08-16","OKAS"
76,77,75,75,2685400,"2021-08-18","OKAS"
75,76,73,73,3397500,"2021-08-19","OKAS"
74,78,73,76,4970300,"2021-08-20","OKAS"
76,77,72,74,2322600,"2021-08-23","OKAS"
76,76,73,73,1181200,"2021-08-24","OKAS"
75,75,73,73,263400,"2021-08-25","OKAS"
73,88,73,80,34483800,"2021-08-26","OKAS"
80,80,75,75,5527900,"2021-08-27","OKAS"
76,83,75,76,9858200,"2021-08-30","OKAS"
76,80,75,77,4350900,"2021-08-31","OKAS"
78,81,74,75,7551300,"2021-09-01","OKAS"
75,90,74,81,56976600,"2021-09-02","OKAS"
81,83,76,76,7727700,"2021-09-03","OKAS"
76,79,76,78,1620700,"2021-09-06","OKAS"
78,85,77,78,10097200,"2021-09-07","OKAS"
79,104,77,94,126150500,"2021-09-08","OKAS"
94,98,88,88,41936200,"2021-09-09","OKAS"
87,87,82,82,4823700,"2021-09-10","OKAS"
77,83,77,79,45090000,"2021-09-13","OKAS"
79,81,77,80,20789300,"2021-09-14","OKAS"
83,87,78,79,42019200,"2021-09-15","OKAS"
79,86,79,81,132641300,"2021-09-16","OKAS"
82,83,79,79,25091300,"2021-09-17","OKAS"
79,82,78,80,20369000,"2021-09-20","OKAS"
80,81,78,79,8980500,"2021-09-21","OKAS"
79,85,78,81,53657000,"2021-09-22","OKAS"
82,109,81,94,673191500,"2021-09-23","OKAS"
96,101,88,88,139558500,"2021-09-24","OKAS"
88,93,85,90,32590200,"2021-09-27","OKAS"
92,99,84,86,65095000,"2021-09-28","OKAS"
86,90,83,84,19162900,"2021-09-29","OKAS"
87,89,84,86,23696800,"2021-09-30","OKAS"
86,86,81,82,13333800,"2021-10-01","OKAS"
84,85,78,80,20108300,"2021-10-04","OKAS"
80,80,76,76,11326800,"2021-10-05","OKAS"
77,79,75,78,9997400,"2021-10-06","OKAS"
80,85,77,81,38979400,"2021-10-07","OKAS"
82,82,78,80,13943100,"2021-10-08","OKAS"
80,85,78,81,22576100,"2021-10-11","OKAS"
81,82,80,81,3528800,"2021-10-12","OKAS"
81,83,79,79,4453900,"2021-10-13","OKAS"
88,88,79,79,7125200,"2021-10-14","OKAS"
79,81,79,79,1796100,"2021-10-15","OKAS"
79,81,78,80,3391900,"2021-10-18","OKAS"
80,80,76,77,11965000,"2021-10-19","OKAS"
77,77,73,76,13400800,"2021-10-21","OKAS"
77,85,75,77,105857500,"2021-10-22","OKAS"
77,80,76,76,8880200,"2021-10-25","OKAS"
76,78,75,77,5044300,"2021-10-26","OKAS"
78,81,77,79,16842500,"2021-10-27","OKAS"
80,81,77,78,7803800,"2021-10-28","OKAS"
79,79,77,78,2745500,"2021-10-29","OKAS"
79,79,77,78,3031400,"2021-11-01","OKAS"
78,79,77,78,2310000,"2021-11-02","OKAS"
78,81,76,79,16254300,"2021-11-03","OKAS"
79,80,78,79,3973500,"2021-11-04","OKAS"
79,80,78,79,5077900,"2021-11-05","OKAS"
79,79,76,77,3995100,"2021-11-08","OKAS"
76,78,76,77,6340500,"2021-11-09","OKAS"
77,78,76,77,2549800,"2021-11-10","OKAS"
78,78,76,76,2280000,"2021-11-11","OKAS"
78,94,75,84,275698400,"2021-11-12","OKAS"
85,85,79,80,29612800,"2021-11-15","OKAS"
81,90,78,82,122799300,"2021-11-16","OKAS"
83,84,80,81,22435200,"2021-11-17","OKAS"
81,82,80,81,7479500,"2021-11-18","OKAS"
81,86,80,82,40484100,"2021-11-19","OKAS"
82,83,80,80,11022500,"2021-11-22","OKAS"
81,87,80,82,83200000,"2021-11-23","OKAS"
83,85,81,81,29963900,"2021-11-24","OKAS"
81,84,80,83,31400700,"2021-11-25","OKAS"
83,86,81,81,28686900,"2021-11-26","OKAS"
81,82,78,78,8530100,"2021-11-29","OKAS"
78,80,75,75,6929900,"2021-11-30","OKAS"
76,82,74,80,53127900,"2021-12-01","OKAS"
80,81,76,76,16129700,"2021-12-02","OKAS"
76,79,76,78,3933300,"2021-12-03","OKAS"
78,79,75,76,6207800,"2021-12-06","OKAS"
76,79,76,76,6421700,"2021-12-07","OKAS"
76,77,74,76,3606200,"2021-12-08","OKAS"
76,79,75,77,16163800,"2021-12-09","OKAS"
77,79,76,78,10232300,"2021-12-10","OKAS"
78,80,76,78,6967900,"2021-12-13","OKAS"
77,78,75,76,3397500,"2021-12-14","OKAS"
77,80,76,78,32106800,"2021-12-15","OKAS"
78,87,77,85,105279900,"2021-12-16","OKAS"
87,90,80,80,66620700,"2021-12-17","OKAS"
80,88,75,88,122506400,"2021-12-20","OKAS"
89,92,82,82,65946100,"2021-12-21","OKAS"
80,83,78,80,27538200,"2021-12-22","OKAS"
80,85,79,82,13698400,"2021-12-23","OKAS"
82,83,79,81,19984900,"2021-12-24","OKAS"
81,108,79,84,561054600,"2021-12-27","OKAS"
87,104,85,98,604051000,"2021-12-28","OKAS"
98,110,92,92,247838400,"2021-12-29","OKAS"
89,92,86,86,35391700,"2021-12-30","OKAS"
83,93,82,86,100199200,"2022-01-03","OKAS"
86,92,85,86,43855200,"2022-01-04","OKAS"
86,88,83,83,21682100,"2022-01-05","OKAS"
80,86,80,83,25057100,"2022-01-06","OKAS"
83,84,82,83,14621400,"2022-01-07","OKAS"
83,83,80,80,12809300,"2022-01-10","OKAS"
81,81,77,77,19419400,"2022-01-11","OKAS"
77,86,76,80,86808200,"2022-01-12","OKAS"
80,84,77,78,43042300,"2022-01-13","OKAS"
79,82,77,78,20509300,"2022-01-14","OKAS"
78,81,77,78,12737600,"2022-01-17","OKAS"
79,81,76,77,15819800,"2022-01-18","OKAS"
78,78,76,77,4343100,"2022-01-19","OKAS"
77,78,76,77,5576200,"2022-01-20","OKAS"
77,77,75,76,6545100,"2022-01-21","OKAS"
76,77,75,76,5424900,"2022-01-24","OKAS"
75,76,71,72,12080400,"2022-01-25","OKAS"
72,74,68,68,10711700,"2022-01-26","OKAS"
68,72,66,68,8639800,"2022-01-27","OKAS"
68,74,68,70,17715000,"2022-01-28","OKAS"
70,73,70,72,5318700,"2022-01-31","OKAS"
71,74,71,71,4760800,"2022-02-02","OKAS"
73,73,70,71,3451100,"2022-02-03","OKAS"
71,76,71,72,19566900,"2022-02-04","OKAS"
73,74,72,74,5407100,"2022-02-07","OKAS"
74,77,72,73,8244900,"2022-02-08","OKAS"
73,76,72,73,6328000,"2022-02-09","OKAS"
73,75,72,73,5674900,"2022-02-10","OKAS"
73,75,71,72,5802400,"2022-02-11","OKAS"
72,73,70,70,5569000,"2022-02-14","OKAS"
71,72,67,68,9507200,"2022-02-15","OKAS"
69,70,67,68,12315500,"2022-02-16","OKAS"
68,69,67,67,3744900,"2022-02-17","OKAS"
67,69,67,68,5036900,"2022-02-18","OKAS"
68,78,66,72,110378000,"2022-02-21","OKAS"
73,74,70,70,21335400,"2022-02-22","OKAS"
70,72,69,69,11057700,"2022-02-23","OKAS"
68,70,65,65,16778900,"2022-02-24","OKAS"
65,67,63,64,7347200,"2022-02-25","OKAS"
63,64,60,60,11900400,"2022-03-01","OKAS"
58,61,56,56,11424200,"2022-03-02","OKAS"
57,57,53,53,15083500,"2022-03-04","OKAS"
53,58,50,52,15048400,"2022-03-07","OKAS"
53,57,53,53,8654200,"2022-03-08","OKAS"
54,60,52,55,32966600,"2022-03-09","OKAS"
55,56,54,56,6994300,"2022-03-10","OKAS"
56,57,54,55,7677600,"2022-03-11","OKAS"
56,56,54,55,4699200,"2022-03-14","OKAS"
56,56,54,54,5378900,"2022-03-15","OKAS"
55,56,54,54,5469500,"2022-03-16","OKAS"
55,55,54,54,3801200,"2022-03-17","OKAS"
55,55,52,54,6940100,"2022-03-18","OKAS"
54,54,52,53,3625400,"2022-03-21","OKAS"
52,58,52,54,24552800,"2022-03-22","OKAS"
54,56,53,54,12391300,"2022-03-23","OKAS"
55,55,53,54,2473400,"2022-03-24","OKAS"
54,59,53,54,28757000,"2022-03-25","OKAS"
55,57,54,55,18237100,"2022-03-28","OKAS"
55,58,54,57,33122900,"2022-03-29","OKAS"
57,61,56,59,20721300,"2022-03-30","OKAS"
55,60,55,59,5334900,"2022-03-31","OKAS"
58,60,57,59,7724700,"2022-04-01","OKAS"
58,64,58,62,23879300,"2022-04-04","OKAS"
62,63,60,60,6679000,"2022-04-05","OKAS"
60,69,60,62,57710700,"2022-04-06","OKAS"
62,65,60,62,13036800,"2022-04-07","OKAS"
62,64,62,63,8845500,"2022-04-08","OKAS"
63,65,61,61,6351600,"2022-04-11","OKAS"
62,64,60,60,7999300,"2022-04-12","OKAS"
60,69,59,61,34031600,"2022-04-13","OKAS"
61,64,60,61,11945100,"2022-04-14","OKAS"
61,64,61,62,6804000,"2022-04-18","OKAS"
62,64,61,62,6063500,"2022-04-19","OKAS"
62,63,61,61,3641900,"2022-04-20","OKAS"
61,62,58,59,6215900,"2022-04-21","OKAS"
61,67,59,61,47728600,"2022-04-22","OKAS"
62,62,57,57,19844800,"2022-04-25","OKAS"
57,60,54,56,13506600,"2022-04-26","OKAS"
56,60,55,56,14665900,"2022-04-27","OKAS"
56,59,56,57,9262500,"2022-04-28","OKAS"
57,63,57,58,12938600,"2022-05-09","OKAS"
59,60,57,57,3696300,"2022-05-10","OKAS"
57,59,57,57,2233500,"2022-05-11","OKAS"
57,58,56,57,1829700,"2022-05-12","OKAS"
56,59,55,56,9012000,"2022-05-13","OKAS"
56,57,55,56,1342900,"2022-05-17","OKAS"
56,58,55,56,2288100,"2022-05-18","OKAS"
55,57,55,55,942800,"2022-05-19","OKAS"
55,56,54,54,2178000,"2022-05-20","OKAS"
52,55,52,54,1188400,"2022-05-23","OKAS"
54,57,54,54,3915600,"2022-05-24","OKAS"
54,58,54,55,22226900,"2022-05-25","OKAS"
56,68,54,58,124557800,"2022-05-27","OKAS"
58,61,57,59,12852000,"2022-05-30","OKAS"
59,59,56,57,8432300,"2022-05-31","OKAS"
57,59,55,57,8898800,"2022-06-02","OKAS"
56,58,56,56,4036200,"2022-06-03","OKAS"
56,58,56,57,8715600,"2022-06-06","OKAS"
57,58,56,57,6351200,"2022-06-07","OKAS"
56,58,56,57,3751900,"2022-06-08","OKAS"
57,58,56,56,4344900,"2022-06-09","OKAS"
56,58,55,55,6220800,"2022-06-10","OKAS"
55,57,54,55,8302500,"2022-06-13","OKAS"
55,56,54,54,4616700,"2022-06-14","OKAS"
56,56,54,54,2661100,"2022-06-15","OKAS"
54,54,53,54,1231900,"2022-06-16","OKAS"
54,54,52,52,1897400,"2022-06-17","OKAS"
54,54,52,53,3256200,"2022-06-20","OKAS"
58,58,51,52,4759100,"2022-06-21","OKAS"
53,57,51,52,3275700,"2022-06-22","OKAS"
53,54,52,52,683000,"2022-06-23","OKAS"
53,53,52,53,810900,"2022-06-24","OKAS"
54,54,52,53,750000,"2022-06-27","OKAS"
53,53,52,52,1298900,"2022-06-28","OKAS"
53,53,51,52,1083700,"2022-06-29","OKAS"
52,52,51,52,844500,"2022-06-30","OKAS"
52,52,50,50,8750100,"2022-07-01","OKAS"
50,50,50,50,445500,"2022-07-04","OKAS"
50,51,50,50,2237300,"2022-07-05","OKAS"
50,50,50,50,1197900,"2022-07-06","OKAS"
50,50,50,50,43300,"2022-07-07","OKAS"
50,50,50,50,12000,"2022-07-08","OKAS"
50,50,50,50,458000,"2022-07-11","OKAS"
50,50,50,50,202400,"2022-07-12","OKAS"
50,50,50,50,87700,"2022-07-13","OKAS"
50,55,50,55,17850400,"2022-07-14","OKAS"
58,60,58,60,10990500,"2022-07-15","OKAS"
65,66,59,60,16006700,"2022-07-18","OKAS"
60,62,58,60,1235600,"2022-07-19","OKAS"
61,64,59,63,5327700,"2022-07-20","OKAS"
63,67,62,65,5472100,"2022-07-21","OKAS"
65,69,65,69,7139800,"2022-07-22","OKAS"
69,72,66,69,5446400,"2022-07-25","OKAS"
69,70,65,65,3246100,"2022-07-26","OKAS"
65,66,61,64,4371500,"2022-07-27","OKAS"
64,69,62,65,4328200,"2022-07-28","OKAS"
65,69,65,66,5147900,"2022-07-29","OKAS"
66,67,65,66,2153700,"2022-08-01","OKAS"
68,81,67,79,91823300,"2022-08-02","OKAS"
77,83,74,79,32912400,"2022-08-03","OKAS"
79,86,77,84,22542200,"2022-08-04","OKAS"
84,85,79,82,9086700,"2022-08-05","OKAS"
82,83,78,78,9200000,"2022-08-08","OKAS"
78,80,75,78,7284700,"2022-08-09","OKAS"
79,82,77,79,6773600,"2022-08-10","OKAS"
79,81,78,80,3373700,"2022-08-11","OKAS"
81,82,78,78,3310900,"2022-08-12","OKAS"
78,82,78,78,3561600,"2022-08-15","OKAS"
78,80,78,78,2448400,"2022-08-16","OKAS"
79,80,76,77,5276800,"2022-08-18","OKAS"
77,78,74,77,9156800,"2022-08-19","OKAS"
76,80,76,78,3016300,"2022-08-22","OKAS"
78,82,78,79,4142700,"2022-08-23","OKAS"
85,104,81,104,123490300,"2022-08-24","OKAS"
107,140,105,140,212369500,"2022-08-25","OKAS"
150,183,147,174,297445200,"2022-08-26","OKAS"
179,180,162,162,9842700,"2022-08-29","OKAS"
151,151,151,151,2861200,"2022-08-30","OKAS"
141,174,141,166,154315400,"2022-08-31","OKAS"
166,167,155,155,43644900,"2022-09-01","OKAS"
150,185,147,164,244944300,"2022-09-02","OKAS"
164,173,155,164,79200900,"2022-09-05","OKAS"
164,168,153,153,64237000,"2022-09-06","OKAS"
143,160,143,147,37028900,"2022-09-07","OKAS"
149,156,144,146,19772100,"2022-09-08","OKAS"
152,197,150,197,307216400,"2022-09-09","OKAS"
212,222,185,197,205118100,"2022-09-12","OKAS"
197,202,184,184,57169800,"2022-09-13","OKAS"
184,210,174,190,162432200,"2022-09-14","OKAS"
192,234,191,222,280227100,"2022-09-15","OKAS"
222,224,208,210,41650900,"2022-09-16","OKAS"
210,230,199,212,84357000,"2022-09-19","OKAS"
214,218,204,206,21016300,"2022-09-20","OKAS"
206,210,192,192,30247100,"2022-09-21","OKAS"
187,208,182,196,61488000,"2022-09-22","OKAS"
197,212,196,196,26191400,"2022-09-23","OKAS"
196,200,184,184,18075500,"2022-09-26","OKAS"
188,208,183,198,67365000,"2022-09-27","OKAS"
198,199,187,190,26531200,"2022-09-28","OKAS"
190,204,186,186,51345000,"2022-09-29","OKAS"
186,188,173,173,28208000,"2022-09-30","OKAS"
171,173,161,161,14706300,"2022-10-03","OKAS"
155,175,155,164,26673700,"2022-10-04","OKAS"
164,197,164,189,74342200,"2022-10-05","OKAS"
189,198,181,182,61326000,"2022-10-06","OKAS"
182,190,176,182,25954700,"2022-10-07","OKAS"
183,183,174,174,8982200,"2022-10-10","OKAS"
174,184,165,175,16065500,"2022-10-11","OKAS"
175,191,167,170,55598500,"2022-10-12","OKAS"
170,182,167,168,20865200,"2022-10-13","OKAS"
168,174,157,157,12241000,"2022-10-14","OKAS"
155,160,147,147,19844800,"2022-10-17","OKAS"
150,171,150,155,62444600,"2022-10-18","OKAS"
158,160,150,153,11642400,"2022-10-19","OKAS"
153,178,151,167,84368900,"2022-10-20","OKAS"
168,174,162,164,38397500,"2022-10-21","OKAS"
164,171,162,169,48907800,"2022-10-24","OKAS"
170,172,158,158,38838200,"2022-10-25","OKAS"
155,159,147,155,42116800,"2022-10-26","OKAS"
157,163,155,156,27043400,"2022-10-27","OKAS"
156,159,148,150,13419700,"2022-10-28","OKAS"
153,166,150,157,36691500,"2022-10-31","OKAS"
157,160,154,154,10374300,"2022-11-01","OKAS"
155,164,154,158,20310900,"2022-11-02","OKAS"
159,170,158,168,69717600,"2022-11-03","OKAS"
169,170,157,157,49637100,"2022-11-04","OKAS"
158,158,148,153,22177800,"2022-11-07","OKAS"
155,156,151,152,12353000,"2022-11-08","OKAS"
152,154,151,151,7250900,"2022-11-09","OKAS"
152,153,141,141,24226900,"2022-11-10","OKAS"
140,145,133,133,17142300,"2022-11-11","OKAS"
133,140,132,135,13998400,"2022-11-14","OKAS"
137,141,133,134,8904600,"2022-11-15","OKAS"
134,139,133,134,7685700,"2022-11-16","OKAS"
134,152,134,143,65319600,"2022-11-17","OKAS"
135,146,135,140,12083800,"2022-11-18","OKAS"
140,148,140,145,14233900,"2022-11-21","OKAS"
145,149,141,142,8433800,"2022-11-22","OKAS"
143,144,139,142,4540700,"2022-11-23","OKAS"
143,148,140,141,8963400,"2022-11-24","OKAS"
143,145,139,141,9171600,"2022-11-25","OKAS"
141,144,136,136,9892600,"2022-11-28","OKAS"
137,140,135,136,4464500,"2022-11-29","OKAS"
136,137,127,127,20798600,"2022-11-30","OKAS"
139,171,139,157,241135800,"2022-12-01","OKAS"
157,162,147,149,89474100,"2022-12-02","OKAS"
149,154,139,139,34972300,"2022-12-05","OKAS"
130,144,130,134,14909500,"2022-12-06","OKAS"
126,137,126,134,9374900,"2022-12-07","OKAS"
125,137,125,129,18981500,"2022-12-08","OKAS"
129,134,128,129,5652600,"2022-12-09","OKAS"
128,136,128,133,5842100,"2022-12-12","OKAS"
125,134,125,131,7020700,"2022-12-13","OKAS"
139,146,131,131,35507400,"2022-12-14","OKAS"
124,134,124,130,4881000,"2022-12-15","OKAS"
124,132,124,124,8275400,"2022-12-16","OKAS"
117,130,117,120,18568900,"2022-12-19","OKAS"
123,123,113,114,12363700,"2022-12-20","OKAS"
121,121,112,113,8157500,"2022-12-21","OKAS"
113,115,110,114,5613700,"2022-12-22","OKAS"
113,117,112,112,7760100,"2022-12-23","OKAS"
117,119,110,111,6580200,"2022-12-26","OKAS"
111,114,110,112,2500100,"2022-12-27","OKAS"
115,116,110,111,5691000,"2022-12-28","OKAS"
111,114,111,112,1598800,"2022-12-29","OKAS"
113,114,105,105,8620400,"2022-12-30","OKAS"
112,112,105,108,4419800,"2023-01-02","OKAS"
113,113,104,105,2663900,"2023-01-03","OKAS"
110,110,101,102,6206900,"2023-01-04","OKAS"
102,103,95,95,12007200,"2023-01-05","OKAS"
96,111,96,101,28406100,"2023-01-06","OKAS"
102,110,98,101,12732900,"2023-01-09","OKAS"
101,101,95,97,4773300,"2023-01-10","OKAS"
96,101,92,96,8543400,"2023-01-11","OKAS"
97,100,96,96,2491500,"2023-01-12","OKAS"
95,104,95,100,9792900,"2023-01-13","OKAS"
101,131,100,121,95160900,"2023-01-16","OKAS"
121,149,113,140,119039000,"2023-01-17","OKAS"
142,168,141,161,142364100,"2023-01-18","OKAS"
162,175,150,153,62503400,"2023-01-19","OKAS"
158,171,153,158,70527300,"2023-01-20","OKAS"
159,166,147,147,24066700,"2023-01-24","OKAS"
148,171,142,162,106642000,"2023-01-25","OKAS"
166,173,151,151,53237200,"2023-01-26","OKAS"
152,156,148,153,6541700,"2023-01-27","OKAS"
154,167,152,158,34810600,"2023-01-30","OKAS"
160,167,155,160,25589000,"2023-01-31","OKAS"
161,165,158,163,13252100,"2023-02-01","OKAS"
164,170,160,160,34148300,"2023-02-02","OKAS"
160,169,149,149,47608700,"2023-02-03","OKAS"
139,154,139,139,23662900,"2023-02-06","OKAS"
139,146,135,145,12595800,"2023-02-07","OKAS"
145,150,144,149,11567300,"2023-02-08","OKAS"
140,150,140,143,7123600,"2023-02-09","OKAS"
145,147,137,137,15020300,"2023-02-10","OKAS"
129,144,129,142,17310400,"2023-02-13","OKAS"
134,150,134,149,17462400,"2023-02-14","OKAS"
140,154,140,147,5592900,"2023-02-15","OKAS"
147,153,146,148,10206300,"2023-02-16","OKAS"
148,150,143,144,5560100,"2023-02-17","OKAS"
138,144,136,140,3036500,"2023-02-20","OKAS"
131,146,131,138,6334000,"2023-02-21","OKAS"
130,139,130,135,1967300,"2023-02-22","OKAS"
130,153,130,149,42546600,"2023-02-23","OKAS"
145,152,142,143,13063100,"2023-02-24","OKAS"
143,146,139,142,3375800,"2023-02-27","OKAS"
142,146,139,139,5464900,"2023-02-28","OKAS"
139,141,131,132,5316300,"2023-03-01","OKAS"
132,149,132,140,27229000,"2023-03-02","OKAS"
140,141,135,135,4930900,"2023-03-03","OKAS"
135,139,133,135,3211200,"2023-03-06","OKAS"
135,138,130,131,3986600,"2023-03-07","OKAS"
135,140,131,137,7943100,"2023-03-08","OKAS"
141,141,133,133,2366700,"2023-03-09","OKAS"
131,144,124,128,44194400,"2023-03-10","OKAS"
125,138,125,129,13475400,"2023-03-13","OKAS"
132,134,120,120,12747300,"2023-03-14","OKAS"
112,126,112,123,3479800,"2023-03-15","OKAS"
123,125,115,115,5615200,"2023-03-16","OKAS"
107,119,107,117,3285700,"2023-03-17","OKAS"
110,125,110,119,4868100,"2023-03-20","OKAS"
121,122,116,116,1526900,"2023-03-21","OKAS"
118,127,116,120,13118900,"2023-03-24","OKAS"
121,122,118,119,1464100,"2023-03-27","OKAS"
121,124,119,120,3124100,"2023-03-28","OKAS"
121,139,118,132,30143400,"2023-03-29","OKAS"
133,143,129,135,42156400,"2023-03-30","OKAS"
137,142,126,128,49695200,"2023-03-31","OKAS"
132,138,124,126,9889300,"2023-04-03","OKAS"
120,128,120,126,3331700,"2023-04-04","OKAS"
120,131,120,126,13700400,"2023-04-05","OKAS"
126,147,126,132,79835000,"2023-04-06","OKAS"
131,133,123,123,45408300,"2023-04-10","OKAS"
125,130,121,124,7445800,"2023-04-11","OKAS"
124,125,121,121,3289800,"2023-04-12","OKAS"
121,125,117,122,3482200,"2023-04-13","OKAS"
121,123,117,117,3346600,"2023-04-14","OKAS"
117,119,112,113,6038700,"2023-04-17","OKAS"
113,128,108,109,44713800,"2023-04-18","OKAS"
102,112,102,110,1673800,"2023-04-26","OKAS"
104,112,103,108,6055600,"2023-04-27","OKAS"
102,109,101,101,17929800,"2023-04-28","OKAS"
95,108,95,106,14623400,"2023-05-02","OKAS"
100,109,99,102,10060800,"2023-05-03","OKAS"
102,104,95,102,4382500,"2023-05-04","OKAS"
102,103,99,99,2784200,"2023-05-05","OKAS"
93,102,93,100,3470000,"2023-05-08","OKAS"
93,103,93,96,22672800,"2023-05-09","OKAS"
90,98,90,96,6181800,"2023-05-10","OKAS"
95,98,94,96,3682100,"2023-05-11","OKAS"
91,98,90,91,32404600,"2023-05-12","OKAS"
94,122,94,122,232702600,"2023-05-15","OKAS"
132,164,122,164,308731900,"2023-05-16","OKAS"
172,212,162,163,462416100,"2023-05-17","OKAS"
164,177,152,152,61605800,"2023-05-19","OKAS"
152,183,152,170,250582500,"2023-05-22","OKAS"
171,186,160,163,112734600,"2023-05-23","OKAS"
165,169,153,158,47048700,"2023-05-24","OKAS"
160,164,154,159,34092300,"2023-05-25","OKAS"
160,164,156,156,22541200,"2023-05-26","OKAS"
157,159,146,146,24123700,"2023-05-29","OKAS"
144,159,142,155,65923700,"2023-05-30","OKAS"
156,157,145,145,43191900,"2023-05-31","OKAS"
142,145,128,138,15086800,"2023-06-05","OKAS"
130,143,130,140,5999200,"2023-06-06","OKAS"
140,141,134,134,4222300,"2023-06-07","OKAS"
134,151,134,148,42490500,"2023-06-08","OKAS"
149,149,138,142,18896400,"2023-06-09","OKAS"
138,145,138,142,6435500,"2023-06-12","OKAS"
133,144,132,136,9455500,"2023-06-13","OKAS"
130,140,129,131,23816300,"2023-06-14","OKAS"
133,142,131,133,21182200,"2023-06-15","OKAS"
128,142,128,138,21558100,"2023-06-16","OKAS"
135,166,135,161,107542400,"2023-06-19","OKAS"
162,164,142,150,87029300,"2023-06-20","OKAS"
140,159,140,148,28732200,"2023-06-21","OKAS"
150,150,140,143,9516500,"2023-06-22","OKAS"
146,146,136,138,15005700,"2023-06-23","OKAS"
142,158,132,140,80885400,"2023-06-26","OKAS"
143,147,137,137,15491400,"2023-06-27","OKAS"
130,140,130,136,4660700,"2023-07-03","OKAS"
136,142,136,138,7186200,"2023-07-04","OKAS"
132,148,132,139,21967000,"2023-07-05","OKAS"
131,142,131,138,6217700,"2023-07-06","OKAS"
130,140,130,136,4623700,"2023-07-07","OKAS"
129,145,129,139,10733500,"2023-07-10","OKAS"
135,141,134,136,6917600,"2023-07-11","OKAS"
136,139,133,134,4858400,"2023-07-12","OKAS"
126,136,126,131,5110600,"2023-07-13","OKAS"
133,135,131,131,3548400,"2023-07-14","OKAS"
131,134,131,133,3309200,"2023-07-17","OKAS"
133,134,131,131,2693700,"2023-07-18","OKAS"
131,132,128,129,4888500,"2023-07-20","OKAS"
137,137,126,128,8602500,"2023-07-21","OKAS"
128,128,122,122,12720400,"2023-07-24","OKAS"
131,131,119,121,5316900,"2023-07-25","OKAS"
126,126,121,123,5352100,"2023-07-26","OKAS"
132,132,122,123,6094000,"2023-07-27","OKAS"
130,130,118,120,6302900,"2023-07-28","OKAS"
125,125,116,117,3414900,"2023-07-31","OKAS"
120,121,114,115,4272100,"2023-08-01","OKAS"
119,119,109,111,3344600,"2023-08-02","OKAS"
118,124,110,122,12105000,"2023-08-03","OKAS"
129,129,117,117,9076800,"2023-08-04","OKAS"
110,118,110,113,5858400,"2023-08-07","OKAS"
129,129,111,114,3829300,"2023-08-08","OKAS"
110,115,110,114,2447100,"2023-08-09","OKAS"
107,122,107,121,9236600,"2023-08-10","OKAS"
125,128,115,115,21776900,"2023-08-11","OKAS"
116,118,115,115,2395600,"2023-08-14","OKAS"
115,118,114,115,3252100,"2023-08-15","OKAS"
114,116,114,114,2314500,"2023-08-16","OKAS"
115,116,112,112,2367800,"2023-08-18","OKAS"
112,115,112,112,2350500,"2023-08-21","OKAS"
112,117,112,115,3198400,"2023-08-22","OKAS"
116,127,115,120,22090100,"2023-08-23","OKAS"
120,122,117,117,4275700,"2023-08-24","OKAS"
117,120,117,118,1386600,"2023-08-25","OKAS"
119,120,117,118,2575800,"2023-08-28","OKAS"
120,120,115,116,2084200,"2023-08-29","OKAS"
116,119,116,119,4961500,"2023-08-30","OKAS"
120,138,118,131,59474500,"2023-08-31","OKAS"
132,139,128,135,45729500,"2023-09-01","OKAS"
135,140,114,114,41635700,"2023-09-04","OKAS"
110,118,106,112,23849300,"2023-09-05","OKAS"
108,114,108,112,3717400,"2023-09-06","OKAS"
108,127,108,120,44137200,"2023-09-07","OKAS"
120,122,117,117,7386300,"2023-09-08","OKAS"
108,122,108,116,4614500,"2023-09-11","OKAS"
113,121,113,118,3030300,"2023-09-12","OKAS"
115,120,110,111,11165700,"2023-09-13","OKAS"
112,117,112,113,5220700,"2023-09-14","OKAS"
108,115,108,113,2239400,"2023-09-15","OKAS"
110,114,110,112,2637100,"2023-09-18","OKAS"
111,116,111,115,2497500,"2023-09-19","OKAS"
112,122,112,113,13826900,"2023-09-20","OKAS"
110,115,110,113,1699000,"2023-09-21","OKAS"
113,119,113,115,4531300,"2023-09-22","OKAS"
118,118,113,114,2988400,"2023-09-25","OKAS"
115,116,112,112,2355200,"2023-09-26","OKAS"
112,114,111,112,1927500,"2023-09-27","OKAS"
113,114,110,112,2564900,"2023-09-29","OKAS"
112,113,109,110,4552500,"2023-10-02","OKAS"
111,115,110,112,5055400,"2023-10-03","OKAS"
113,113,110,111,2327200,"2023-10-04","OKAS"
112,112,110,111,2336800,"2023-10-05","OKAS"
111,112,108,108,1744300,"2023-10-06","OKAS"
109,113,108,112,3561000,"2023-10-09","OKAS"
112,117,112,113,10268500,"2023-10-10","OKAS"
113,116,112,113,2549400,"2023-10-11","OKAS"
114,123,111,112,51236000,"2023-10-12","OKAS"
105,114,105,111,4572600,"2023-10-13","OKAS"
111,115,111,113,4920000,"2023-10-16","OKAS"
107,114,107,112,1835600,"2023-10-17","OKAS"
110,115,110,111,2074000,"2023-10-18","OKAS"
104,113,104,110,2421700,"2023-10-19","OKAS"
111,112,110,110,1186000,"2023-10-20","OKAS"
110,112,109,111,821900,"2023-10-23","OKAS"
111,111,109,109,1827500,"2023-10-24","OKAS"
109,112,109,110,1631500,"2023-10-25","OKAS"
110,111,107,107,1083300,"2023-10-26","OKAS"
108,111,107,110,1406900,"2023-10-27","OKAS"
109,112,108,110,1863200,"2023-10-30","OKAS"
110,111,108,111,3496600,"2023-10-31","OKAS"
111,120,109,109,21630400,"2023-11-01","OKAS"
110,112,109,109,2987300,"2023-11-02","OKAS"
109,113,109,110,3290400,"2023-11-03","OKAS"
110,117,109,111,13633600,"2023-11-06","OKAS"
112,112,110,111,1563000,"2023-11-07","OKAS"
112,112,108,110,3517900,"2023-11-08","OKAS"
110,113,109,110,4643000,"2023-11-09","OKAS"
111,112,108,108,1902800,"2023-11-10","OKAS"
108,110,108,109,1623500,"2023-11-13","OKAS"
109,111,108,108,4308000,"2023-11-14","OKAS"
109,110,108,108,1476600,"2023-11-15","OKAS"
108,110,107,107,1300100,"2023-11-16","OKAS"
108,108,106,106,1744900,"2023-11-17","OKAS"
98,107,98,104,1442000,"2023-11-20","OKAS"
97,105,97,103,2365000,"2023-11-21","OKAS"
96,105,96,102,1507000,"2023-11-22","OKAS"
102,106,101,103,1106700,"2023-11-23","OKAS"
96,106,96,103,782800,"2023-11-24","OKAS"
96,105,96,103,1088700,"2023-11-27","OKAS"
103,104,102,103,401800,"2023-11-28","OKAS"
103,108,103,106,3791600,"2023-11-29","OKAS"
103,110,103,106,1972700,"2023-11-30","OKAS"
100,107,100,104,1358400,"2023-12-01","OKAS"
107,110,104,106,14901700,"2023-12-04","OKAS"
99,106,99,103,2439200,"2023-12-05","OKAS"
103,105,102,103,2019900,"2023-12-06","OKAS"
96,103,96,103,1513700,"2023-12-07","OKAS"
96,107,96,102,7050900,"2023-12-08","OKAS"
95,109,95,102,17800300,"2023-12-11","OKAS"
95,103,95,101,2418600,"2023-12-12","OKAS"
101,101,97,98,3340500,"2023-12-13","OKAS"
97,100,97,97,806300,"2023-12-14","OKAS"
91,98,91,97,2928800,"2023-12-15","OKAS"
97,99,96,99,731800,"2023-12-18","OKAS"
92,101,92,100,762700,"2023-12-19","OKAS"
93,103,93,100,826700,"2023-12-20","OKAS"
94,101,94,99,259000,"2023-12-21","OKAS"
99,101,99,100,318800,"2023-12-22","OKAS"
95,102,95,100,684300,"2023-12-27","OKAS"
100,102,100,101,793600,"2023-12-28","OKAS"
100,103,93,93,2195900,"2023-12-29","OKAS"
92,125,92,125,130963100,"2024-01-02","OKAS"
141,151,111,117,236918100,"2024-01-03","OKAS"
116,124,111,115,38331900,"2024-01-04","OKAS"
115,119,112,113,10482400,"2024-01-05","OKAS"
113,133,113,118,115084200,"2024-01-08","OKAS"
118,119,113,114,16311300,"2024-01-09","OKAS"
106,116,106,112,6697900,"2024-01-10","OKAS"
119,119,112,114,5829900,"2024-01-11","OKAS"
117,117,109,111,9903400,"2024-01-12","OKAS"
113,113,108,110,2963800,"2024-01-15","OKAS"
107,111,106,110,1656400,"2024-01-16","OKAS"
102,113,102,112,9089400,"2024-01-17","OKAS"
107,116,107,113,4480800,"2024-01-18","OKAS"
107,114,107,110,2196500,"2024-01-19","OKAS"
107,112,105,108,6119400,"2024-01-22","OKAS"
115,115,106,107,1761100,"2024-01-23","OKAS"
109,109,102,103,3768100,"2024-01-24","OKAS"
104,109,103,104,3012600,"2024-01-25","OKAS"
105,106,103,104,976400,"2024-01-26","OKAS"
104,107,104,104,770100,"2024-01-29","OKAS"
106,107,103,103,1278400,"2024-01-30","OKAS"
103,105,102,104,994000,"2024-01-31","OKAS"
97,105,97,102,1225600,"2024-02-01","OKAS"
98,103,98,99,2777500,"2024-02-02","OKAS"
101,106,99,100,7037100,"2024-02-05","OKAS"
98,102,98,100,2253200,"2024-02-06","OKAS"
99,101,97,98,2723400,"2024-02-07","OKAS"
92,101,92,97,2971600,"2024-02-12","OKAS"
91,99,91,95,3285900,"2024-02-13","OKAS"
93,98,93,96,2488100,"2024-02-15","OKAS"
94,97,94,96,1877800,"2024-02-16","OKAS"
92,99,92,97,2246600,"2024-02-19","OKAS"
92,98,92,95,828700,"2024-02-20","OKAS"
92,100,92,96,3109400,"2024-02-21","OKAS"
92,102,92,98,2938800,"2024-02-22","OKAS"
90,100,90,99,925800,"2024-02-23","OKAS"
92,101,92,98,982300,"2024-02-26","OKAS"
92,99,92,97,996600,"2024-02-27","OKAS"
92,99,92,96,1419600,"2024-02-28","OKAS"
95,102,95,99,2062800,"2024-02-29","OKAS"
92,101,92,98,1504300,"2024-03-01","OKAS"
92,100,92,97,715300,"2024-03-04","OKAS"
92,99,92,97,1038900,"2024-03-05","OKAS"
92,99,92,98,493700,"2024-03-06","OKAS"
97,102,97,99,3411600,"2024-03-07","OKAS"
92,100,92,99,1165900,"2024-03-08","OKAS"
98,101,98,98,2366000,"2024-03-13","OKAS"
92,99,92,99,1666100,"2024-03-14","OKAS"
98,100,98,100,1382900,"2024-03-15","OKAS"
93,100,93,98,1073400,"2024-03-18","OKAS"
92,99,92,98,1083800,"2024-03-19","OKAS"
93,99,93,96,1282200,"2024-03-20","OKAS"
90,98,90,97,1945300,"2024-03-21","OKAS"
97,97,95,96,1727000,"2024-03-22","OKAS"
96,96,90,95,850100,"2024-03-25","OKAS"
97,97,94,94,1717100,"2024-03-26","OKAS"
90,96,90,94,912600,"2024-03-27","OKAS"
87,95,87,93,1370400,"2024-03-28","OKAS"
86,93,86,86,2741200,"2024-04-01","OKAS"
80,91,80,87,1959000,"2024-04-02","OKAS"
79,88,79,85,1216200,"2024-04-03","OKAS"
78,88,78,88,543600,"2024-04-04","OKAS"
80,89,80,87,948500,"2024-04-05","OKAS"
80,88,76,81,7786500,"2024-04-16","OKAS"
80,82,78,80,856400,"2024-04-17","OKAS"
78,81,78,81,1694800,"2024-04-18","OKAS"
79,81,79,81,1371000,"2024-04-19","OKAS"
79,82,79,81,391900,"2024-04-22","OKAS"
75,84,75,82,1436800,"2024-04-23","OKAS"
75,86,75,84,3913400,"2024-04-24","OKAS"
84,84,81,81,1721500,"2024-04-25","OKAS"
75,82,75,80,1564200,"2024-04-26","OKAS"
74,81,74,79,766200,"2024-04-29","OKAS"
73,81,73,80,728100,"2024-04-30","OKAS"
73,102,73,94,28423700,"2024-05-02","OKAS"
86,98,86,94,7758100,"2024-05-03","OKAS"
87,100,87,99,7825500,"2024-05-06","OKAS"
91,102,91,97,4733000,"2024-05-07","OKAS"
90,99,90,94,3622200,"2024-05-08","OKAS"
86,96,86,91,1671200,"2024-05-13","OKAS"
86,110,86,100,33517000,"2024-05-14","OKAS"
100,101,95,95,6540700,"2024-05-15","OKAS"
90,99,90,95,3400800,"2024-05-16","OKAS"
88,101,88,95,5519200,"2024-05-17","OKAS"
95,104,95,99,15118500,"2024-05-20","OKAS"
91,99,91,96,2266100,"2024-05-21","OKAS"
96,99,96,97,2426400,"2024-05-22","OKAS"
97,99,96,96,2444300,"2024-05-27","OKAS"
96,98,95,96,1101300,"2024-05-28","OKAS"
98,98,92,94,2100000,"2024-05-29","OKAS"
94,94,90,90,4833900,"2024-05-30","OKAS"
92,95,90,90,2722500,"2024-05-31","OKAS"
92,93,88,88,1358000,"2024-06-03","OKAS"
89,92,88,91,2155700,"2024-06-04","OKAS"
91,91,89,89,511100,"2024-06-05","OKAS"
89,102,87,99,37762300,"2024-06-06","OKAS"
100,100,93,94,8117600,"2024-06-07","OKAS"
87,95,87,87,9248600,"2024-06-10","OKAS"
85,90,85,87,2025600,"2024-06-11","OKAS"
85,90,85,86,2565700,"2024-06-12","OKAS"
80,89,80,86,1051500,"2024-06-13","OKAS"
79,88,79,85,1546600,"2024-06-14","OKAS"
83,85,80,82,3071500,"2024-06-19","OKAS"
75,84,75,82,722500,"2024-06-20","OKAS"
75,85,75,84,680200,"2024-06-21","OKAS"
76,86,76,86,796300,"2024-06-24","OKAS"
80,88,80,85,567800,"2024-06-25","OKAS"
84,88,84,86,406800,"2024-06-26","OKAS"
80,90,80,90,4266100,"2024-06-27","OKAS"
83,92,83,89,2104300,"2024-06-28","OKAS"
81,91,81,89,1272300,"2024-07-01","OKAS"
88,90,88,89,946700,"2024-07-02","OKAS"
91,91,86,86,1288100,"2024-07-03","OKAS"
87,90,87,88,1256200,"2024-07-04","OKAS"
88,89,88,88,473400,"2024-07-05","OKAS"
88,90,85,87,1206400,"2024-07-08","OKAS"
87,89,87,88,840500,"2024-07-09","OKAS"
89,93,88,90,2809900,"2024-07-10","OKAS"
90,95,90,93,3931500,"2024-07-11","OKAS"
94,96,92,94,4565600,"2024-07-12","OKAS"
95,95,92,92,1582300,"2024-07-15","OKAS"
93,94,90,92,1965200,"2024-07-16","OKAS"
92,109,92,99,36366200,"2024-07-17","OKAS"
100,100,96,96,4904100,"2024-07-18","OKAS"
97,97,95,96,2228100,"2024-07-19","OKAS"
96,97,94,96,1484300,"2024-07-22","OKAS"
96,129,93,122,136140200,"2024-07-23","OKAS"
122,127,110,112,49899100,"2024-07-24","OKAS"
112,118,112,115,11896800,"2024-07-25","OKAS"
115,122,113,114,14715600,"2024-07-26","OKAS"
114,117,107,108,8486000,"2024-07-29","OKAS"
113,116,108,113,9806900,"2024-07-30","OKAS"
122,122,110,110,8641800,"2024-07-31","OKAS"
117,121,110,114,24048200,"2024-08-01","OKAS"
119,120,113,114,16849500,"2024-08-02","OKAS"
113,117,103,105,19733800,"2024-08-05","OKAS"
98,110,98,106,6521800,"2024-08-06","OKAS"
105,109,103,104,9343600,"2024-08-07","OKAS"
104,108,101,103,7626700,"2024-08-08","OKAS"
103,105,100,101,6944500,"2024-08-09","OKAS"
101,103,100,102,6096600,"2024-08-12","OKAS"
100,104,100,101,6245700,"2024-08-13","OKAS"
93,106,93,104,5410900,"2024-08-14","OKAS"
95,105,95,103,2651700,"2024-08-15","OKAS"
104,131,104,118,112621300,"2024-08-16","OKAS"
109,125,109,117,26324800,"2024-08-19","OKAS"
112,119,112,118,8371700,"2024-08-20","OKAS"
110,124,110,116,12801300,"2024-08-21","OKAS"
107,120,107,117,17839200,"2024-08-22","OKAS"
118,119,116,117,3646700,"2024-08-23","OKAS"
115,120,115,117,8954300,"2024-08-26","OKAS"
117,118,116,116,1989000,"2024-08-27","OKAS"
115,118,115,116,3040100,"2024-08-28","OKAS"
116,120,115,115,12332000,"2024-08-29","OKAS"
112,130,112,121,46030100,"2024-08-30","OKAS"
118,123,118,121,7669000,"2024-09-02","OKAS"
119,127,119,123,9432000,"2024-09-03","OKAS"
122,135,122,126,51007000,"2024-09-04","OKAS"
117,128,117,123,6450100,"2024-09-05","OKAS"
119,126,119,124,7697400,"2024-09-06","OKAS"
123,126,121,125,4789600,"2024-09-09","OKAS"
116,134,116,133,20333400,"2024-09-10","OKAS"
123,137,123,132,16255500,"2024-09-11","OKAS"
123,137,123,132,4244300,"2024-09-12","OKAS"
123,134,123,129,6592700,"2024-09-13","OKAS"
120,139,120,136,24565100,"2024-09-17","OKAS"
140,140,132,132,17146400,"2024-09-18","OKAS"
124,135,124,130,15812400,"2024-09-19","OKAS"
121,133,121,129,7774000,"2024-09-20","OKAS"
120,131,120,127,6047900,"2024-09-23","OKAS"
120,128,120,127,28375300,"2024-09-24","OKAS"
118,131,118,126,13775900,"2024-09-25","OKAS"
128,130,126,129,4083700,"2024-09-26","OKAS"
129,130,125,125,3425700,"2024-09-27","OKAS"
127,127,120,121,6701800,"2024-09-30","OKAS"
121,126,120,122,7135400,"2024-10-01","OKAS"
122,124,119,120,6816000,"2024-10-02","OKAS"
120,124,120,123,2576700,"2024-10-03","OKAS"
123,126,123,124,3183800,"2024-10-04","OKAS"
125,126,123,124,2041000,"2024-10-07","OKAS"
125,126,122,122,2327800,"2024-10-08","OKAS"
123,123,119,120,5008200,"2024-10-09","OKAS"
120,122,119,121,1136500,"2024-10-10","OKAS"
121,122,120,122,856400,"2024-10-11","OKAS"
122,124,121,121,2717200,"2024-10-14","OKAS"
122,123,117,121,5040400,"2024-10-15","OKAS"
121,121,118,119,2644400,"2024-10-16","OKAS"
119,122,118,121,3610400,"2024-10-17","OKAS"
121,127,120,123,8766600,"2024-10-18","OKAS"
123,126,120,125,6373000,"2024-10-21","OKAS"
125,126,121,123,3566300,"2024-10-22","OKAS"
125,125,120,121,6835500,"2024-10-23","OKAS"
122,123,121,122,1545000,"2024-10-24","OKAS"
122,124,121,123,5740100,"2024-10-25","OKAS"
124,126,122,126,5059700,"2024-10-28","OKAS"
118,124,111,112,25443400,"2024-10-29","OKAS"
103,112,103,107,9887500,"2024-10-30","OKAS"
108,111,103,105,10465700,"2024-10-31","OKAS"
104,107,104,106,1979100,"2024-11-01","OKAS"