"Open","High","Low","Close","Volume","Date","Emiten"
5.30313110351562,6.96685791015625,4.99118185043335,6.96685791015625,2821346789,"2007-01-02","BTEK"
6.96685791015625,6.96685791015625,6.96685791015625,6.96685791015625,0,"2007-01-03","BTEK"
7.27880716323853,8.94253444671631,6.03101110458374,6.03101110458374,1981651543,"2007-01-04","BTEK"
6.34295988082886,6.34295988082886,4.57525014877319,4.78321599960327,884827638,"2007-01-05","BTEK"
4.88719892501831,4.99118185043335,3.53541994094849,3.84736895561218,572540905,"2007-01-08","BTEK"
3.84736895561218,4.47126722335815,3.22347092628479,3.84736895561218,522128800,"2007-01-09","BTEK"
3.84736895561218,4.15931797027588,3.6394031047821,3.74338603019714,171648310,"2007-01-10","BTEK"
3.95135188102722,4.36728382110596,3.74338603019714,3.95135188102722,316109475,"2007-01-11","BTEK"
4.05533504486084,4.05533504486084,3.6394031047821,3.6394031047821,105546136,"2007-01-12","BTEK"
3.74338603019714,3.95135188102722,3.74338603019714,3.74338603019714,58302820,"2007-01-15","BTEK"
3.84736895561218,3.95135188102722,3.74338603019714,3.84736895561218,143797594,"2007-01-16","BTEK"
3.84736895561218,3.84736895561218,3.6394031047821,3.6394031047821,80570890,"2007-01-17","BTEK"
3.6394031047821,3.74338603019714,3.6394031047821,3.6394031047821,27398719,"2007-01-18","BTEK"
3.6394031047821,3.84736895561218,3.6394031047821,3.6394031047821,34120974,"2007-01-19","BTEK"
3.6394031047821,3.74338603019714,3.53541994094849,3.6394031047821,51570948,"2007-01-22","BTEK"
3.53541994094849,3.6394031047821,3.43143701553345,3.53541994094849,97977588,"2007-01-23","BTEK"
3.6394031047821,3.6394031047821,3.43143701553345,3.43143701553345,85485157,"2007-01-24","BTEK"
3.53541994094849,3.6394031047821,3.11948800086975,3.11948800086975,98770987,"2007-01-25","BTEK"
3.22347092628479,3.32745409011841,3.11948800086975,3.22347092628479,37736951,"2007-01-26","BTEK"
3.22347092628479,3.32745409011841,3.11948800086975,3.22347092628479,33034257,"2007-01-29","BTEK"
3.11948800086975,3.32745409011841,3.01550507545471,3.11948800086975,47373144,"2007-01-30","BTEK"
3.22347092628479,3.22347092628479,2.91152191162109,2.91152191162109,39549748,"2007-01-31","BTEK"
3.01550507545471,3.32745409011841,2.91152191162109,3.22347092628479,63669083,"2007-02-01","BTEK"
3.32745409011841,3.6394031047821,3.32745409011841,3.53541994094849,86418002,"2007-02-02","BTEK"
3.53541994094849,3.53541994094849,3.32745409011841,3.32745409011841,25148350,"2007-02-05","BTEK"
3.32745409011841,3.43143701553345,3.32745409011841,3.32745409011841,22224794,"2007-02-06","BTEK"
3.53541994094849,3.53541994094849,3.43143701553345,3.53541994094849,80950760,"2007-02-07","BTEK"
3.53541994094849,3.6394031047821,3.22347092628479,3.32745409011841,82547176,"2007-02-08","BTEK"
3.43143701553345,3.84736895561218,3.32745409011841,3.6394031047821,195551264,"2007-02-09","BTEK"
3.6394031047821,4.78321599960327,3.53541994094849,4.05533504486084,1164676366,"2007-02-12","BTEK"
4.15931797027588,4.57525014877319,4.15931797027588,4.15931797027588,333520981,"2007-02-13","BTEK"
4.26330089569092,4.57525014877319,4.15931797027588,4.26330089569092,228157567,"2007-02-14","BTEK"
4.47126722335815,4.47126722335815,4.05533504486084,4.05533504486084,64856778,"2007-02-15","BTEK"
4.05533504486084,4.15931797027588,3.95135188102722,4.05533504486084,58639413,"2007-02-16","BTEK"
4.15931797027588,4.26330089569092,3.95135188102722,4.15931797027588,121611267,"2007-02-19","BTEK"
4.05533504486084,4.26330089569092,4.05533504486084,4.05533504486084,120582252,"2007-02-20","BTEK"
3.95135188102722,4.15931797027588,3.84736895561218,3.95135188102722,61649522,"2007-02-21","BTEK"
3.84736895561218,4.05533504486084,3.74338603019714,3.84736895561218,54768587,"2007-02-22","BTEK"
3.84736895561218,3.95135188102722,3.74338603019714,3.84736895561218,14637013,"2007-02-23","BTEK"
3.95135188102722,3.95135188102722,3.6394031047821,3.95135188102722,60394508,"2007-02-26","BTEK"
3.84736895561218,3.84736895561218,3.53541994094849,3.6394031047821,66376257,"2007-02-27","BTEK"
3.53541994094849,3.74338603019714,3.32745409011841,3.74338603019714,52080646,"2007-02-28","BTEK"
3.74338603019714,3.95135188102722,3.74338603019714,3.74338603019714,33539148,"2007-03-01","BTEK"
3.84736895561218,3.95135188102722,3.74338603019714,3.84736895561218,23864486,"2007-03-02","BTEK"
3.74338603019714,3.84736895561218,3.6394031047821,3.74338603019714,55494667,"2007-03-05","BTEK"
3.74338603019714,4.15931797027588,3.74338603019714,4.15931797027588,167128339,"2007-03-06","BTEK"
4.15931797027588,5.09516477584839,4.15931797027588,4.67923307418823,1264250370,"2007-03-07","BTEK"
4.88719892501831,5.61507987976074,4.88719892501831,5.19914817810059,837464110,"2007-03-08","BTEK"
5.30313110351562,5.30313110351562,4.57525014877319,4.57525014877319,194325102,"2007-03-09","BTEK"
4.57525014877319,4.78321599960327,4.57525014877319,4.57525014877319,51681543,"2007-03-12","BTEK"
4.47126722335815,4.57525014877319,4.36728382110596,4.47126722335815,43737934,"2007-03-13","BTEK"
4.36728382110596,4.47126722335815,4.05533504486084,4.36728382110596,132213966,"2007-03-14","BTEK"
4.36728382110596,4.57525014877319,4.26330089569092,4.36728382110596,40386423,"2007-03-15","BTEK"
4.36728382110596,4.47126722335815,4.26330089569092,4.36728382110596,28999942,"2007-03-16","BTEK"
4.26330089569092,4.47126722335815,4.26330089569092,4.26330089569092,36111684,"2007-03-20","BTEK"
4.36728382110596,4.36728382110596,4.15931797027588,4.36728382110596,56576575,"2007-03-21","BTEK"
4.36728382110596,4.47126722335815,4.36728382110596,4.36728382110596,12482814,"2007-03-22","BTEK"
4.57525014877319,4.88719892501831,4.15931797027588,4.57525014877319,301813864,"2007-03-23","BTEK"
4.47126722335815,4.67923307418823,4.26330089569092,4.47126722335815,66587831,"2007-03-26","BTEK"
4.47126722335815,4.47126722335815,4.36728382110596,4.47126722335815,15579475,"2007-03-27","BTEK"
4.36728382110596,4.47126722335815,4.26330089569092,4.36728382110596,20657230,"2007-03-28","BTEK"
4.36728382110596,4.47126722335815,4.26330089569092,4.36728382110596,16901807,"2007-03-29","BTEK"
4.47126722335815,4.47126722335815,4.26330089569092,4.47126722335815,17700014,"2007-03-30","BTEK"
4.47126722335815,4.67923307418823,4.26330089569092,4.47126722335815,100477998,"2007-04-02","BTEK"
4.47126722335815,4.57525014877319,4.36728382110596,4.47126722335815,57951800,"2007-04-03","BTEK"
4.47126722335815,4.57525014877319,4.47126722335815,4.47126722335815,38963113,"2007-04-04","BTEK"
4.47126722335815,5.19914817810059,4.47126722335815,4.99118185043335,527067109,"2007-04-05","BTEK"
5.30313110351562,5.40711402893066,5.19914817810059,5.30313110351562,486007499,"2007-04-09","BTEK"
5.40711402893066,5.5110969543457,5.19914817810059,5.40711402893066,232292860,"2007-04-10","BTEK"
5.5110969543457,5.5110969543457,5.09516477584839,5.19914817810059,174470888,"2007-04-11","BTEK"
5.40711402893066,5.5110969543457,5.19914817810059,5.40711402893066,97963163,"2007-04-12","BTEK"
5.30313110351562,5.5110969543457,5.19914817810059,5.30313110351562,199220134,"2007-04-13","BTEK"
5.19914817810059,5.40711402893066,5.19914817810059,5.19914817810059,209553558,"2007-04-16","BTEK"
5.19914817810059,5.40711402893066,5.19914817810059,5.19914817810059,160473403,"2007-04-17","BTEK"
5.19914817810059,5.30313110351562,5.09516477584839,5.19914817810059,103079385,"2007-04-18","BTEK"
5.09516477584839,5.30313110351562,4.99118185043335,5.09516477584839,176769341,"2007-04-19","BTEK"
5.09516477584839,5.8230447769165,5.09516477584839,5.61507987976074,1248574725,"2007-04-20","BTEK"
5.8230447769165,6.13499402999878,5.61507987976074,5.8230447769165,783118669,"2007-04-23","BTEK"
5.8230447769165,6.13499402999878,5.71906185150146,5.8230447769165,281382632,"2007-04-24","BTEK"
5.8230447769165,7.59075593948364,5.8230447769165,7.4867730140686,2883823369,"2007-04-25","BTEK"
7.79872179031372,9.4624490737915,7.69473886489868,9.04651737213135,3526077617,"2007-04-26","BTEK"
9.04651737213135,9.04651737213135,9.04651737213135,9.04651737213135,0,"2007-04-27","BTEK"
9.04651737213135,9.04651737213135,9.04651737213135,9.04651737213135,0,"2007-04-30","BTEK"
9.04651737213135,9.04651737213135,9.04651737213135,9.04651737213135,0,"2007-05-01","BTEK"
9.35846614837646,9.9823637008667,6.86287498474121,8.110671043396,1527264609,"2007-05-02","BTEK"
8.63058471679688,9.15050029754639,7.38279008865356,7.4867730140686,1578263348,"2007-05-03","BTEK"
7.4867730140686,7.4867730140686,5.61507987976074,5.61507987976074,777939936,"2007-05-04","BTEK"
5.40711402893066,5.9270281791687,4.47126722335815,5.40711402893066,482944497,"2007-05-07","BTEK"
5.5110969543457,6.23897695541382,5.40711402893066,5.5110969543457,413577364,"2007-05-08","BTEK"
5.40711402893066,5.8230447769165,5.19914817810059,5.40711402893066,213400342,"2007-05-09","BTEK"
5.40711402893066,5.61507987976074,5.19914817810059,5.40711402893066,282243350,"2007-05-10","BTEK"
5.30313110351562,5.5110969543457,5.19914817810059,5.30313110351562,105555752,"2007-05-11","BTEK"
5.30313110351562,5.40711402893066,4.88719892501831,4.88719892501831,211582736,"2007-05-14","BTEK"
4.88719892501831,5.5110969543457,4.57525014877319,5.19914817810059,623861812,"2007-05-15","BTEK"
5.40711402893066,5.71906185150146,5.19914817810059,5.40711402893066,816225054,"2007-05-16","BTEK"
5.30313110351562,5.40711402893066,5.19914817810059,5.30313110351562,96746617,"2007-05-21","BTEK"
5.19914817810059,5.40711402893066,5.19914817810059,5.19914817810059,144350569,"2007-05-22","BTEK"
5.30313110351562,5.40711402893066,5.19914817810059,5.30313110351562,151346908,"2007-05-23","BTEK"
5.09516477584839,5.30313110351562,4.99118185043335,5.09516477584839,111763500,"2007-05-24","BTEK"
5.09516477584839,5.09516477584839,4.99118185043335,5.09516477584839,39189112,"2007-05-25","BTEK"
4.99118185043335,5.19914817810059,4.99118185043335,4.99118185043335,43386915,"2007-05-28","BTEK"
4.99118185043335,5.09516477584839,4.88719892501831,4.99118185043335,50493848,"2007-05-29","BTEK"
4.99118185043335,5.40711402893066,4.88719892501831,4.99118185043335,134045996,"2007-05-30","BTEK"
4.99118185043335,5.5110969543457,4.99118185043335,5.19914817810059,484262020,"2007-05-31","BTEK"
5.40711402893066,5.9270281791687,5.19914817810059,5.40711402893066,870825344,"2007-06-04","BTEK"
5.71906185150146,6.96685791015625,5.40711402893066,5.71906185150146,2497000387,"2007-06-05","BTEK"
5.8230447769165,6.34295988082886,5.61507987976074,5.8230447769165,463652875,"2007-06-06","BTEK"
5.71906185150146,6.23897695541382,5.61507987976074,5.71906185150146,791052661,"2007-06-07","BTEK"
5.71906185150146,5.8230447769165,5.40711402893066,5.40711402893066,227465146,"2007-06-08","BTEK"
5.40711402893066,6.03101110458374,5.30313110351562,5.40711402893066,1270309054,"2007-06-11","BTEK"
5.40711402893066,5.61507987976074,5.30313110351562,5.40711402893066,155862070,"2007-06-12","BTEK"
5.40711402893066,5.61507987976074,5.30313110351562,5.40711402893066,106248174,"2007-06-13","BTEK"
5.40711402893066,5.40711402893066,4.78321599960327,5.09516477584839,553210815,"2007-06-14","BTEK"
5.19914817810059,5.19914817810059,4.78321599960327,5.19914817810059,195498371,"2007-06-15","BTEK"
5.19914817810059,5.61507987976074,5.19914817810059,5.5110969543457,601598549,"2007-06-18","BTEK"
5.61507987976074,5.71906185150146,5.5110969543457,5.61507987976074,262302584,"2007-06-19","BTEK"
5.61507987976074,5.8230447769165,5.5110969543457,5.61507987976074,307925442,"2007-06-20","BTEK"
5.8230447769165,6.03101110458374,5.61507987976074,5.8230447769165,679827710,"2007-06-21","BTEK"
5.9270281791687,6.03101110458374,5.71906185150146,5.9270281791687,853471540,"2007-06-22","BTEK"
5.9270281791687,6.55092620849609,5.8230447769165,5.9270281791687,1138095088,"2007-06-25","BTEK"
5.8230447769165,6.03101110458374,5.8230447769165,5.8230447769165,126222600,"2007-06-26","BTEK"
5.71906185150146,5.9270281791687,5.61507987976074,5.71906185150146,162367944,"2007-06-27","BTEK"
5.71906185150146,5.8230447769165,5.61507987976074,5.71906185150146,164502909,"2007-06-28","BTEK"
5.71906185150146,5.8230447769165,5.61507987976074,5.71906185150146,72026221,"2007-06-29","BTEK"
5.9270281791687,6.03101110458374,5.71906185150146,5.9270281791687,252022053,"2007-07-02","BTEK"
5.9270281791687,5.9270281791687,5.71906185150146,5.9270281791687,59750172,"2007-07-03","BTEK"
5.8230447769165,5.9270281791687,5.71906185150146,5.8230447769165,64231675,"2007-07-04","BTEK"
5.8230447769165,5.9270281791687,5.71906185150146,5.9270281791687,161901521,"2007-07-05","BTEK"
5.9270281791687,6.03101110458374,5.8230447769165,5.9270281791687,207144509,"2007-07-06","BTEK"
5.8230447769165,6.03101110458374,5.8230447769165,5.8230447769165,101622416,"2007-07-09","BTEK"
5.9270281791687,7.17482423782349,5.8230447769165,6.75889205932617,2904394047,"2007-07-10","BTEK"
6.4469428062439,6.75889205932617,6.34295988082886,6.4469428062439,471514740,"2007-07-11","BTEK"
6.23897695541382,6.75889205932617,6.23897695541382,6.23897695541382,435205907,"2007-07-12","BTEK"
6.13499402999878,6.4469428062439,6.13499402999878,6.13499402999878,127304508,"2007-07-13","BTEK"
6.23897695541382,6.34295988082886,6.03101110458374,6.23897695541382,145177628,"2007-07-16","BTEK"
6.13499402999878,6.34295988082886,6.13499402999878,6.13499402999878,89331941,"2007-07-17","BTEK"
6.13499402999878,6.13499402999878,5.9270281791687,6.13499402999878,131593672,"2007-07-18","BTEK"
6.34295988082886,6.4469428062439,6.13499402999878,6.34295988082886,357712444,"2007-07-19","BTEK"
6.13499402999878,6.4469428062439,6.13499402999878,6.13499402999878,60678209,"2007-07-20","BTEK"
6.23897695541382,6.34295988082886,6.13499402999878,6.23897695541382,110667167,"2007-07-23","BTEK"
6.23897695541382,6.34295988082886,6.13499402999878,6.23897695541382,68915135,"2007-07-24","BTEK"
6.13499402999878,6.65490913391113,6.13499402999878,6.4469428062439,410985594,"2007-07-25","BTEK"
6.4469428062439,7.07084083557129,6.34295988082886,6.55092620849609,1002529612,"2007-07-26","BTEK"
6.23897695541382,6.96685791015625,6.23897695541382,6.65490913391113,919982436,"2007-07-27","BTEK"
6.75889205932617,6.96685791015625,6.55092620849609,6.75889205932617,480785489,"2007-07-30","BTEK"
6.86287498474121,7.17482423782349,6.65490913391113,6.86287498474121,641278126,"2007-07-31","BTEK"
6.4469428062439,7.17482423782349,6.34295988082886,6.4469428062439,1217055138,"2007-08-01","BTEK"
6.4469428062439,6.75889205932617,6.13499402999878,6.4469428062439,580970170,"2007-08-02","BTEK"
6.55092620849609,6.55092620849609,5.9270281791687,6.03101110458374,1383664162,"2007-08-03","BTEK"
5.9270281791687,6.03101110458374,5.71906185150146,5.8230447769165,411831886,"2007-08-06","BTEK"
6.03101110458374,6.03101110458374,5.61507987976074,5.71906185150146,285397713,"2007-08-07","BTEK"
5.8230447769165,6.13499402999878,5.71906185150146,6.13499402999878,275155651,"2007-08-08","BTEK"
6.03101110458374,6.34295988082886,5.9270281791687,6.03101110458374,478083124,"2007-08-09","BTEK"
5.8230447769165,6.03101110458374,5.71906185150146,6.03101110458374,239053583,"2007-08-10","BTEK"
6.03101110458374,6.03101110458374,5.8230447769165,6.03101110458374,50484231,"2007-08-13","BTEK"
5.8230447769165,6.03101110458374,5.8230447769165,5.8230447769165,145610391,"2007-08-14","BTEK"
5.71906185150146,5.71906185150146,5.5110969543457,5.61507987976074,386789322,"2007-08-15","BTEK"
5.40711402893066,5.5110969543457,5.30313110351562,5.40711402893066,775593398,"2007-08-16","BTEK"
5.61507987976074,5.71906185150146,5.5110969543457,5.61507987976074,163339257,"2007-08-20","BTEK"
5.40711402893066,5.71906185150146,5.30313110351562,5.40711402893066,211698140,"2007-08-21","BTEK"
5.61507987976074,5.61507987976074,5.40711402893066,5.61507987976074,89846448,"2007-08-22","BTEK"
5.5110969543457,5.71906185150146,5.5110969543457,5.5110969543457,211082655,"2007-08-23","BTEK"
5.5110969543457,5.5110969543457,5.40711402893066,5.5110969543457,156780490,"2007-08-24","BTEK"
5.5110969543457,5.61507987976074,5.40711402893066,5.5110969543457,146475917,"2007-08-27","BTEK"
5.5110969543457,5.61507987976074,5.40711402893066,5.5110969543457,299029754,"2007-08-28","BTEK"
5.40711402893066,5.5110969543457,5.30313110351562,5.40711402893066,75406583,"2007-08-29","BTEK"
5.5110969543457,5.5110969543457,5.40711402893066,5.5110969543457,112003924,"2007-08-30","BTEK"
5.5110969543457,5.61507987976074,5.40711402893066,5.5110969543457,57985460,"2007-08-31","BTEK"
5.5110969543457,5.5110969543457,5.40711402893066,5.5110969543457,45820005,"2007-09-03","BTEK"
5.40711402893066,5.5110969543457,5.40711402893066,5.40711402893066,107786887,"2007-09-04","BTEK"
5.5110969543457,5.71906185150146,5.40711402893066,5.5110969543457,562318076,"2007-09-05","BTEK"
5.61507987976074,5.61507987976074,5.40711402893066,5.61507987976074,301842715,"2007-09-06","BTEK"
5.8230447769165,6.03101110458374,5.5110969543457,5.8230447769165,1580989756,"2007-09-07","BTEK"
5.61507987976074,6.13499402999878,5.61507987976074,6.03101110458374,935254168,"2007-09-10","BTEK"
6.23897695541382,6.55092620849609,6.03101110458374,6.23897695541382,1545123303,"2007-09-11","BTEK"
6.34295988082886,6.55092620849609,6.13499402999878,6.34295988082886,1010328966,"2007-09-12","BTEK"
6.65490913391113,6.75889205932617,6.34295988082886,6.65490913391113,1808834772,"2007-09-13","BTEK"
6.55092620849609,6.75889205932617,6.4469428062439,6.55092620849609,559221415,"2007-09-14","BTEK"
6.75889205932617,6.96685791015625,6.4469428062439,6.75889205932617,2221142698,"2007-09-17","BTEK"
6.75889205932617,6.86287498474121,6.65490913391113,6.65490913391113,306175155,"2007-09-18","BTEK"
6.86287498474121,6.96685791015625,6.75889205932617,6.86287498474121,448174378,"2007-09-19","BTEK"
6.86287498474121,7.69473886489868,6.75889205932617,7.59075593948364,3365036814,"2007-09-20","BTEK"
7.69473886489868,8.94253444671631,7.59075593948364,8.94253444671631,6422638651,"2007-09-21","BTEK"
9.15050029754639,9.35846614837646,8.63058471679688,8.73456764221191,4386011755,"2007-09-24","BTEK"
8.52660274505615,8.83855056762695,8.31863689422607,8.52660274505615,840402092,"2007-09-25","BTEK"
8.63058471679688,8.63058471679688,8.00668811798096,8.31863689422607,765221507,"2007-09-26","BTEK"
8.52660274505615,8.73456764221191,8.21465396881104,8.52660274505615,846956050,"2007-09-27","BTEK"
8.63058471679688,8.63058471679688,8.42261981964111,8.63058471679688,405845328,"2007-09-28","BTEK"
8.73456764221191,9.15050029754639,8.52660274505615,8.73456764221191,1985262712,"2007-10-01","BTEK"
8.83855056762695,8.83855056762695,8.63058471679688,8.73456764221191,420362130,"2007-10-02","BTEK"
8.42261981964111,8.73456764221191,8.31863689422607,8.42261981964111,226253409,"2007-10-03","BTEK"
8.42261981964111,8.63058471679688,7.79872179031372,8.42261981964111,665344569,"2007-10-04","BTEK"
8.42261981964111,8.52660274505615,8.21465396881104,8.31863689422607,168671861,"2007-10-05","BTEK"
8.31863689422607,8.42261981964111,8.110671043396,8.31863689422607,381341314,"2007-10-08","BTEK"
8.31863689422607,8.42261981964111,8.21465396881104,8.31863689422607,98578648,"2007-10-09","BTEK"
8.31863689422607,8.31863689422607,8.110671043396,8.31863689422607,84537886,"2007-10-10","BTEK"
8.31863689422607,8.31863689422607,8.110671043396,8.31863689422607,79152389,"2007-10-11","BTEK"
8.21465396881104,8.31863689422607,8.00668811798096,8.21465396881104,91452481,"2007-10-17","BTEK"
8.21465396881104,8.31863689422607,7.79872179031372,8.21465396881104,195017523,"2007-10-18","BTEK"
8.110671043396,8.21465396881104,7.90270519256592,8.110671043396,109691045,"2007-10-19","BTEK"
7.79872179031372,7.90270519256592,7.17482423782349,7.17482423782349,223926105,"2007-10-22","BTEK"
7.59075593948364,7.59075593948364,7.27880716323853,7.59075593948364,168753605,"2007-10-23","BTEK"
7.59075593948364,7.79872179031372,7.38279008865356,7.59075593948364,130415594,"2007-10-24","BTEK"
7.4867730140686,8.110671043396,7.4867730140686,8.00668811798096,276800151,"2007-10-25","BTEK"
7.69473886489868,8.00668811798096,7.59075593948364,7.69473886489868,41300034,"2007-10-26","BTEK"
7.38279008865356,7.69473886489868,7.38279008865356,7.38279008865356,136541598,"2007-10-29","BTEK"
7.38279008865356,7.79872179031372,7.27880716323853,7.79872179031372,246713491,"2007-10-30","BTEK"
7.69473886489868,7.79872179031372,7.4867730140686,7.69473886489868,123861636,"2007-10-31","BTEK"
8.00668811798096,8.52660274505615,7.59075593948364,8.00668811798096,727282600,"2007-11-01","BTEK"
7.90270519256592,8.110671043396,7.69473886489868,7.90270519256592,229061561,"2007-11-02","BTEK"
8.00668811798096,8.42261981964111,7.79872179031372,7.90270519256592,441245358,"2007-11-05","BTEK"
8.21465396881104,8.42261981964111,8.00668811798096,8.21465396881104,333564257,"2007-11-06","BTEK"
8.31863689422607,8.42261981964111,8.00668811798096,8.31863689422607,172797537,"2007-11-07","BTEK"
8.110671043396,8.31863689422607,7.90270519256592,8.110671043396,277314658,"2007-11-08","BTEK"
8.21465396881104,8.31863689422607,8.110671043396,8.21465396881104,75541220,"2007-11-09","BTEK"
8.110671043396,8.21465396881104,8.00668811798096,8.110671043396,45723836,"2007-11-12","BTEK"
8.21465396881104,11.1261768341064,8.110671043396,10.8142280578613,3775190541,"2007-11-13","BTEK"
10.8142280578613,11.7500743865967,9.9823637008667,10.8142280578613,1267875964,"2007-11-14","BTEK"
10.6062622070312,11.3341426849365,10.6062622070312,10.6062622070312,445250822,"2007-11-15","BTEK"
10.6062622070312,11.1261768341064,10.5022792816162,10.6062622070312,283488746,"2007-11-16","BTEK"
10.6062622070312,10.8142280578613,10.1903295516968,10.3982963562012,103141896,"2007-11-19","BTEK"
9.87838077545166,10.3982963562012,9.77439785003662,10.1903295516968,130506955,"2007-11-20","BTEK"
10.2943134307861,10.2943134307861,9.25448322296143,9.25448322296143,156934361,"2007-11-21","BTEK"
9.4624490737915,9.56643199920654,9.15050029754639,9.4624490737915,96116706,"2007-11-22","BTEK"
9.77439785003662,10.0863466262817,9.56643199920654,9.77439785003662,144340952,"2007-11-23","BTEK"
10.0863466262817,10.9182109832764,9.87838077545166,10.6062622070312,811089597,"2007-11-26","BTEK"
10.5022792816162,10.8142280578613,10.2943134307861,10.5022792816162,113494553,"2007-11-27","BTEK"
10.6062622070312,10.9182109832764,10.2943134307861,10.6062622070312,199850045,"2007-11-28","BTEK"
10.7102451324463,12.1660060882568,10.7102451324463,11.3341426849365,1495023750,"2007-11-29","BTEK"
10.8142280578613,11.6460914611816,9.04651737213135,10.8142280578613,700499366,"2007-11-30","BTEK"
11.3341426849365,11.6460914611816,10.6062622070312,11.3341426849365,354481145,"2007-12-03","BTEK"
11.4381246566772,12.2699890136719,11.1261768341064,12.0620231628418,463085474,"2007-12-04","BTEK"
12.1660060882568,13.5177850723267,11.9580402374268,13.5177850723267,728633782,"2007-12-05","BTEK"
14.453631401062,14.5576143264771,13.7257509231567,14.453631401062,1187790729,"2007-12-06","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2007-12-07","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2007-12-10","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2007-12-11","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2007-12-12","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2007-12-13","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2007-12-14","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2007-12-17","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2007-12-18","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2007-12-19","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2007-12-26","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2007-12-27","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2007-12-28","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2007-12-31","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2008-01-02","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2008-01-03","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2008-01-04","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2008-01-07","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2008-01-08","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2008-01-09","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2008-01-14","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2008-01-15","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2008-01-16","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2008-01-17","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2008-01-18","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2008-01-21","BTEK"
14.453631401062,14.453631401062,14.453631401062,14.453631401062,0,"2008-01-22","BTEK"
15.0775289535522,16.117359161377,12.9978704452515,15.9093933105469,894415747,"2008-01-23","BTEK"
16.117359161377,17.5731201171875,16.0133762359619,17.0532054901123,405128865,"2008-01-24","BTEK"
17.5731201171875,19.2368488311768,17.5731201171875,18.820915222168,388212632,"2008-01-25","BTEK"
19.2368488311768,19.860746383667,17.9890518188477,18.1970176696777,276304877,"2008-01-28","BTEK"
18.820915222168,19.028881072998,17.4691371917725,17.5731201171875,89466578,"2008-01-29","BTEK"
17.6771030426025,18.3010005950928,16.117359161377,16.5332908630371,91327460,"2008-01-30","BTEK"
16.8452396392822,17.8850688934326,14.9735460281372,16.8452396392822,212881026,"2008-01-31","BTEK"
16.8452396392822,17.1571884155273,16.4293079376221,16.8452396392822,19998468,"2008-02-01","BTEK"
16.9492225646973,17.2611713409424,16.4293079376221,16.9492225646973,10511337,"2008-02-04","BTEK"
17.4691371917725,17.7810859680176,15.7014274597168,17.4691371917725,134517228,"2008-02-05","BTEK"
17.4691371917725,17.6771030426025,17.0532054901123,17.0532054901123,33563190,"2008-02-06","BTEK"
17.1571884155273,17.7810859680176,16.8452396392822,17.1571884155273,59577067,"2008-02-11","BTEK"
17.0532054901123,17.6771030426025,16.8452396392822,17.0532054901123,40689357,"2008-02-12","BTEK"
17.6771030426025,18.4049835205078,17.5731201171875,17.6771030426025,155304287,"2008-02-13","BTEK"
17.8850688934326,19.5487976074219,17.8850688934326,19.3408317565918,181544162,"2008-02-14","BTEK"
19.2368488311768,19.3408317565918,18.820915222168,19.3408317565918,2588496145,"2008-02-15","BTEK"
19.3408317565918,19.9647274017334,19.2368488311768,19.3408317565918,54090591,"2008-02-18","BTEK"
20.0687103271484,20.0687103271484,19.2368488311768,20.0687103271484,48190586,"2008-02-19","BTEK"
19.860746383667,20.1726932525635,19.5487976074219,19.860746383667,96059004,"2008-02-20","BTEK"
20.7965927124023,21.0045585632324,19.756763458252,20.7965927124023,807218771,"2008-02-21","BTEK"
21.3165073394775,21.3165073394775,20.2766761779785,21.3165073394775,36616575,"2008-02-22","BTEK"
20.7965927124023,21.8364219665527,20.7965927124023,20.7965927124023,65775197,"2008-02-25","BTEK"
20.7965927124023,21.3165073394775,20.2766761779785,20.7965927124023,6169279,"2008-02-26","BTEK"
21.3165073394775,22.3563365936279,20.7965927124023,21.3165073394775,116052664,"2008-02-27","BTEK"
21.3165073394775,22.3563365936279,20.7965927124023,21.3165073394775,66895573,"2008-02-28","BTEK"
20.7965927124023,21.8364219665527,20.7965927124023,20.7965927124023,20296594,"2008-02-29","BTEK"
20.7965927124023,20.7965927124023,19.2368488311768,19.2368488311768,37929290,"2008-03-03","BTEK"
19.9647274017334,19.9647274017334,18.6129493713379,18.820915222168,38184139,"2008-03-04","BTEK"
18.6129493713379,19.028881072998,18.4049835205078,18.6129493713379,8688923,"2008-03-05","BTEK"
18.820915222168,19.3408317565918,18.820915222168,18.820915222168,9761214,"2008-03-06","BTEK"
17.6771030426025,18.7169322967529,17.1571884155273,17.6771030426025,16829680,"2008-03-10","BTEK"
17.3651542663574,18.6129493713379,17.3651542663574,18.6129493713379,4265121,"2008-03-11","BTEK"
18.7169322967529,19.1328659057617,18.6129493713379,18.7169322967529,14569694,"2008-03-12","BTEK"
17.7810859680176,17.8850688934326,17.3651542663574,17.7810859680176,27778588,"2008-03-13","BTEK"
17.4691371917725,17.4691371917725,15.3894777297974,16.5332908630371,58091246,"2008-03-14","BTEK"
15.4934606552124,17.5731201171875,14.6615972518921,15.4934606552124,2976449,"2008-03-17","BTEK"
15.4934606552124,16.325325012207,14.5576143264771,16.325325012207,23777933,"2008-03-18","BTEK"
16.7412567138672,17.4691371917725,15.0775289535522,16.0133762359619,9544832,"2008-03-19","BTEK"
16.0133762359619,16.6372737884521,15.5974435806274,16.0133762359619,22157475,"2008-03-24","BTEK"
16.0133762359619,16.117359161377,15.1815118789673,15.1815118789673,1562756,"2008-03-25","BTEK"
15.4934606552124,16.0133762359619,14.8695631027222,15.4934606552124,17666355,"2008-03-26","BTEK"
15.4934606552124,15.9093933105469,15.0775289535522,15.4934606552124,5020053,"2008-03-27","BTEK"
15.8054103851318,15.8054103851318,15.2854948043823,15.8054103851318,649144,"2008-03-28","BTEK"
15.5974435806274,15.5974435806274,15.2854948043823,15.5974435806274,1202120,"2008-03-31","BTEK"
15.5974435806274,15.1815118789673,14.5576143264771,15.0775289535522,2149390,"2008-04-01","BTEK"
15.0775289535522,15.5974435806274,14.349648475647,15.0775289535522,52373964,"2008-04-02","BTEK"
14.8695631027222,14.8695631027222,13.8297338485718,13.8297338485718,1721435,"2008-04-03","BTEK"
14.2456645965576,14.2456645965576,14.1416826248169,14.2456645965576,9285174,"2008-04-04","BTEK"
14.349648475647,14.349648475647,14.2456645965576,14.349648475647,16252662,"2008-04-07","BTEK"
14.8695631027222,15.3894777297974,14.2456645965576,14.8695631027222,8184032,"2008-04-08","BTEK"
14.2456645965576,14.7655801773071,14.2456645965576,14.2456645965576,6832850,"2008-04-09","BTEK"
14.453631401062,14.453631401062,14.0376996994019,14.453631401062,1822413,"2008-04-10","BTEK"
14.5576143264771,14.5576143264771,14.2456645965576,14.5576143264771,2433090,"2008-04-11","BTEK"
14.5576143264771,14.5576143264771,14.1416826248169,14.5576143264771,2812960,"2008-04-14","BTEK"
14.2456645965576,14.2456645965576,14.2456645965576,14.2456645965576,288508,"2008-04-15","BTEK"
14.0376996994019,14.1416826248169,14.0376996994019,14.0376996994019,22950875,"2008-04-16","BTEK"
14.2456645965576,14.453631401062,14.2456645965576,14.2456645965576,24316483,"2008-04-17","BTEK"
14.9735460281372,14.9735460281372,14.349648475647,14.9735460281372,17219166,"2008-04-18","BTEK"
14.8695631027222,15.8054103851318,14.8695631027222,14.8695631027222,5765367,"2008-04-21","BTEK"
15.3894777297974,15.7014274597168,14.8695631027222,15.3894777297974,158679,"2008-04-22","BTEK"
15.0775289535522,15.0775289535522,14.7655801773071,15.0775289535522,879951,"2008-04-23","BTEK"
14.6615972518921,15.1815118789673,14.6615972518921,14.6615972518921,19719576,"2008-04-24","BTEK"
14.9735460281372,15.2854948043823,14.5576143264771,14.9735460281372,9443854,"2008-04-25","BTEK"
15.0775289535522,15.0775289535522,14.5576143264771,15.0775289535522,10722910,"2008-04-28","BTEK"
14.7655801773071,14.9735460281372,14.7655801773071,14.9735460281372,408720,"2008-04-29","BTEK"
14.9735460281372,16.117359161377,14.9735460281372,15.5974435806274,28586413,"2008-04-30","BTEK"
17.5731201171875,18.0930347442627,17.1571884155273,17.5731201171875,2062837,"2008-05-05","BTEK"
18.7169322967529,18.7169322967529,17.2611713409424,18.1970176696777,1351182,"2008-05-06","BTEK"
17.6771030426025,18.5089664459229,17.6771030426025,18.1970176696777,10208403,"2008-05-07","BTEK"
17.6771030426025,18.1970176696777,17.6771030426025,18.1970176696777,3010108,"2008-05-08","BTEK"
18.5089664459229,18.5089664459229,17.6771030426025,18.0930347442627,3942953,"2008-05-09","BTEK"
18.1970176696777,18.1970176696777,18.1970176696777,18.1970176696777,96169,"2008-05-12","BTEK"
18.1970176696777,19.028881072998,18.1970176696777,18.924898147583,16988359,"2008-05-13","BTEK"
18.924898147583,19.6527805328369,18.5089664459229,18.5089664459229,9362110,"2008-05-14","BTEK"
17.6771030426025,19.2368488311768,17.6771030426025,19.2368488311768,5630730,"2008-05-15","BTEK"
19.756763458252,19.9647274017334,19.5487976074219,19.9647274017334,4688268,"2008-05-16","BTEK"
19.756763458252,19.756763458252,19.5487976074219,19.5487976074219,1370416,"2008-05-21","BTEK"
18.820915222168,19.2368488311768,18.7169322967529,18.7169322967529,38390904,"2008-05-22","BTEK"
18.820915222168,19.6527805328369,18.4049835205078,19.6527805328369,8405223,"2008-05-23","BTEK"
17.7810859680176,19.1328659057617,17.7810859680176,19.1328659057617,1928200,"2008-05-26","BTEK"
18.7169322967529,19.756763458252,18.7169322967529,19.756763458252,14863011,"2008-05-27","BTEK"
19.2368488311768,19.5487976074219,19.2368488311768,19.5487976074219,15536198,"2008-05-28","BTEK"
19.2368488311768,19.756763458252,19.2368488311768,19.756763458252,12146220,"2008-05-29","BTEK"
19.3408317565918,19.4448146820068,19.3408317565918,19.4448146820068,2288836,"2008-05-30","BTEK"
19.3408317565918,19.3408317565918,19.028881072998,19.028881072998,25403199,"2008-06-02","BTEK"
19.1328659057617,19.1328659057617,18.820915222168,19.1328659057617,17195124,"2008-06-03","BTEK"
19.2368488311768,19.3408317565918,18.924898147583,19.2368488311768,10439210,"2008-06-04","BTEK"
19.2368488311768,19.2368488311768,18.6129493713379,19.2368488311768,1466586,"2008-06-05","BTEK"
19.2368488311768,19.6527805328369,19.2368488311768,19.2368488311768,8458116,"2008-06-06","BTEK"
18.1970176696777,18.4049835205078,18.1970176696777,18.1970176696777,384678,"2008-06-09","BTEK"
18.1970176696777,18.1970176696777,18.1970176696777,18.1970176696777,72127,"2008-06-10","BTEK"
18.7169322967529,18.7169322967529,17.9890518188477,18.7169322967529,14290802,"2008-06-11","BTEK"
17.6771030426025,18.7169322967529,17.6771030426025,18.7169322967529,2711982,"2008-06-12","BTEK"
18.1970176696777,19.2368488311768,18.1970176696777,19.2368488311768,149062,"2008-06-13","BTEK"
19.2368488311768,19.2368488311768,18.1970176696777,18.1970176696777,3231298,"2008-06-16","BTEK"
18.1970176696777,18.7169322967529,18.1970176696777,18.1970176696777,2755259,"2008-06-17","BTEK"
18.5089664459229,18.5089664459229,18.5089664459229,18.5089664459229,4808,"2008-06-18","BTEK"
17.6771030426025,17.6771030426025,17.6771030426025,17.6771030426025,192339,"2008-06-19","BTEK"
18.7169322967529,19.028881072998,18.7169322967529,18.7169322967529,38467,"2008-06-20","BTEK"
18.7169322967529,18.7169322967529,18.7169322967529,18.7169322967529,19,"2008-06-23","BTEK"
18.7169322967529,18.7169322967529,18.7169322967529,18.7169322967529,19,"2008-06-24","BTEK"
18.7169322967529,18.7169322967529,18.7169322967529,18.7169322967529,19,"2008-06-25","BTEK"
18.1970176696777,18.1970176696777,17.1571884155273,18.1970176696777,5270094,"2008-06-26","BTEK"
18.1970176696777,18.1970176696777,18.1970176696777,18.1970176696777,19,"2008-06-27","BTEK"
20.1726932525635,20.1726932525635,20.1726932525635,20.1726932525635,4808,"2008-06-30","BTEK"
20.1726932525635,20.1726932525635,20.1726932525635,20.1726932525635,19,"2008-07-01","BTEK"
20.1726932525635,20.1726932525635,20.1726932525635,20.1726932525635,19,"2008-07-02","BTEK"
20.1726932525635,20.1726932525635,20.1726932525635,20.1726932525635,19,"2008-07-03","BTEK"
20.1726932525635,20.1726932525635,20.1726932525635,20.1726932525635,0,"2008-07-04","BTEK"
20.1726932525635,20.1726932525635,20.1726932525635,20.1726932525635,0,"2008-07-07","BTEK"
18.1970176696777,19.2368488311768,17.2611713409424,19.2368488311768,13636849,"2008-07-08","BTEK"
20.2766761779785,20.2766761779785,17.4691371917725,18.0930347442627,1202120,"2008-07-09","BTEK"
18.0930347442627,18.0930347442627,18.0930347442627,18.0930347442627,19,"2008-07-10","BTEK"
17.2611713409424,19.2368488311768,17.2611713409424,19.1328659057617,1586798,"2008-07-11","BTEK"
19.756763458252,19.756763458252,19.756763458252,19.756763458252,4808,"2008-07-14","BTEK"
20.7965927124023,20.7965927124023,20.7965927124023,20.7965927124023,4808,"2008-07-15","BTEK"
21.8364219665527,21.8364219665527,17.1571884155273,17.6771030426025,836675,"2008-07-16","BTEK"
18.7169322967529,18.7169322967529,16.6372737884521,17.6771030426025,9756405,"2008-07-17","BTEK"
17.5731201171875,17.5731201171875,16.7412567138672,17.5731201171875,125020,"2008-07-18","BTEK"
17.1571884155273,17.1571884155273,17.1571884155273,17.1571884155273,4808,"2008-07-21","BTEK"
17.1571884155273,17.1571884155273,17.1571884155273,17.1571884155273,19,"2008-07-22","BTEK"
18.7169322967529,18.7169322967529,18.7169322967529,18.7169322967529,4808,"2008-07-23","BTEK"
19.756763458252,19.756763458252,19.756763458252,19.756763458252,4808,"2008-07-24","BTEK"
19.756763458252,19.756763458252,19.756763458252,19.756763458252,19,"2008-07-25","BTEK"
19.756763458252,19.756763458252,19.756763458252,19.756763458252,19,"2008-07-28","BTEK"
18.7169322967529,19.1328659057617,18.7169322967529,18.7169322967529,9616,"2008-07-29","BTEK"
19.1328659057617,19.1328659057617,19.1328659057617,19.1328659057617,4808,"2008-07-31","BTEK"
19.1328659057617,19.1328659057617,19.1328659057617,19.1328659057617,19,"2008-08-01","BTEK"
19.1328659057617,19.1328659057617,19.1328659057617,19.1328659057617,19,"2008-08-04","BTEK"
19.1328659057617,19.1328659057617,19.1328659057617,19.1328659057617,0,"2008-08-05","BTEK"
19.1328659057617,19.1328659057617,19.1328659057617,19.1328659057617,19,"2008-08-06","BTEK"
18.1970176696777,18.1970176696777,18.1970176696777,18.1970176696777,4808,"2008-08-07","BTEK"
18.1970176696777,18.1970176696777,18.1970176696777,18.1970176696777,28,"2008-08-08","BTEK"
18.5089664459229,18.6129493713379,17.6771030426025,18.5089664459229,14425,"2008-08-11","BTEK"
18.5089664459229,18.5089664459229,18.5089664459229,18.5089664459229,28,"2008-08-12","BTEK"
17.1571884155273,18.0930347442627,15.5974435806274,17.1571884155273,110595,"2008-08-13","BTEK"
17.5731201171875,17.6771030426025,12.477954864502,17.5731201171875,490464,"2008-08-14","BTEK"
18.6129493713379,18.6129493713379,12.3739719390869,13.4138021469116,6616468,"2008-08-15","BTEK"
12.477954864502,12.477954864502,10.5022792816162,11.7500743865967,1428118,"2008-08-19","BTEK"
14.7655801773071,14.7655801773071,13.8297338485718,13.8297338485718,9616,"2008-08-20","BTEK"
13.8297338485718,13.8297338485718,13.8297338485718,13.8297338485718,0,"2008-08-21","BTEK"
14.8695631027222,15.5974435806274,12.477954864502,12.477954864502,81744,"2008-08-22","BTEK"
13.5177850723267,13.5177850723267,13.5177850723267,13.5177850723267,9616,"2008-08-25","BTEK"
14.5576143264771,14.8695631027222,14.5576143264771,14.5576143264771,966504,"2008-08-26","BTEK"
14.5576143264771,14.5576143264771,14.5576143264771,14.5576143264771,19,"2008-08-27","BTEK"
14.5576143264771,14.5576143264771,14.5576143264771,14.5576143264771,19,"2008-08-28","BTEK"
13.5177850723267,13.5177850723267,13.5177850723267,13.5177850723267,413529,"2008-08-29","BTEK"
13.2058362960815,13.2058362960815,12.581937789917,13.2058362960815,24042,"2008-09-01","BTEK"
13.9337167739868,13.9337167739868,13.8297338485718,13.9337167739868,100978,"2008-09-02","BTEK"
13.9337167739868,13.9337167739868,13.9337167739868,13.9337167739868,19,"2008-09-03","BTEK"
14.349648475647,14.349648475647,14.349648475647,14.349648475647,4808,"2008-09-04","BTEK"
13.5177850723267,13.5177850723267,13.5177850723267,13.5177850723267,4808,"2008-09-05","BTEK"
13.5177850723267,13.5177850723267,13.5177850723267,13.5177850723267,0,"2008-09-08","BTEK"
13.5177850723267,13.5177850723267,13.5177850723267,13.5177850723267,0,"2008-09-09","BTEK"
13.5177850723267,13.5177850723267,13.5177850723267,13.5177850723267,28,"2008-09-10","BTEK"
14.5576143264771,14.5576143264771,14.5576143264771,14.5576143264771,4808,"2008-09-11","BTEK"
14.5576143264771,14.5576143264771,14.5576143264771,14.5576143264771,0,"2008-09-12","BTEK"
14.5576143264771,14.5576143264771,14.5576143264771,14.5576143264771,0,"2008-09-15","BTEK"
14.5576143264771,14.5576143264771,14.5576143264771,14.5576143264771,0,"2008-09-16","BTEK"
12.9978704452515,12.9978704452515,12.9978704452515,12.9978704452515,19233,"2008-09-17","BTEK"
12.477954864502,12.477954864502,11.4381246566772,12.477954864502,149062,"2008-09-18","BTEK"
13.5177850723267,14.5576143264771,9.35846614837646,11.4381246566772,105786,"2008-09-19","BTEK"
11.9580402374268,12.477954864502,9.87838077545166,11.9580402374268,355827,"2008-09-22","BTEK"
12.9978704452515,12.9978704452515,12.9978704452515,12.9978704452515,4808,"2008-09-23","BTEK"
14.0376996994019,14.0376996994019,14.0376996994019,14.0376996994019,4808,"2008-09-24","BTEK"
12.9978704452515,12.9978704452515,9.77439785003662,10.7102451324463,1307906,"2008-09-25","BTEK"
9.35846614837646,10.7102451324463,8.83855056762695,9.35846614837646,1086716,"2008-09-26","BTEK"
11.2301597595215,11.2301597595215,11.2301597595215,11.2301597595215,4808,"2008-10-06","BTEK"
11.2301597595215,11.2301597595215,11.2301597595215,11.2301597595215,28,"2008-10-07","BTEK"
11.2301597595215,11.2301597595215,11.2301597595215,11.2301597595215,0,"2008-10-08","BTEK"
11.2301597595215,11.2301597595215,11.2301597595215,11.2301597595215,0,"2008-10-09","BTEK"
11.2301597595215,11.2301597595215,11.2301597595215,11.2301597595215,0,"2008-10-10","BTEK"
11.2301597595215,11.2301597595215,11.2301597595215,11.2301597595215,0,"2008-10-13","BTEK"
10.9182109832764,10.9182109832764,10.9182109832764,10.9182109832764,48084,"2008-10-14","BTEK"
10.9182109832764,10.9182109832764,10.9182109832764,10.9182109832764,28,"2008-10-15","BTEK"
10.9182109832764,10.9182109832764,10.9182109832764,10.9182109832764,0,"2008-10-16","BTEK"
10.9182109832764,10.9182109832764,10.9182109832764,10.9182109832764,0,"2008-10-17","BTEK"
10.9182109832764,10.9182109832764,10.9182109832764,10.9182109832764,0,"2008-10-20","BTEK"
10.9182109832764,10.9182109832764,10.3982963562012,10.9182109832764,1913775,"2008-10-21","BTEK"
10.9182109832764,10.9182109832764,10.9182109832764,10.9182109832764,0,"2008-10-22","BTEK"
10.9182109832764,10.9182109832764,10.9182109832764,10.9182109832764,0,"2008-10-23","BTEK"
10.9182109832764,10.9182109832764,10.9182109832764,10.9182109832764,0,"2008-10-24","BTEK"
9.87838077545166,9.87838077545166,9.87838077545166,9.87838077545166,38482265,"2008-10-27","BTEK"
9.87838077545166,9.87838077545166,9.87838077545166,9.87838077545166,0,"2008-10-28","BTEK"
9.87838077545166,9.87838077545166,9.87838077545166,9.87838077545166,0,"2008-10-29","BTEK"
9.87838077545166,9.87838077545166,9.87838077545166,9.87838077545166,0,"2008-10-30","BTEK"
9.87838077545166,9.87838077545166,9.87838077545166,9.87838077545166,28850,"2008-10-31","BTEK"
9.87838077545166,9.87838077545166,9.87838077545166,9.87838077545166,0,"2008-11-03","BTEK"
9.87838077545166,9.87838077545166,9.87838077545166,9.87838077545166,0,"2008-11-04","BTEK"
9.87838077545166,9.87838077545166,9.87838077545166,9.87838077545166,0,"2008-11-05","BTEK"
9.87838077545166,9.87838077545166,9.87838077545166,9.87838077545166,28,"2008-11-06","BTEK"
9.25448322296143,9.25448322296143,9.25448322296143,9.25448322296143,52907705,"2008-11-07","BTEK"
9.25448322296143,9.25448322296143,8.42261981964111,8.42261981964111,48084,"2008-11-10","BTEK"
9.4624490737915,9.4624490737915,9.4624490737915,9.4624490737915,9616,"2008-11-11","BTEK"
9.4624490737915,9.4624490737915,9.4624490737915,9.4624490737915,0,"2008-11-12","BTEK"
9.4624490737915,9.4624490737915,9.4624490737915,9.4624490737915,0,"2008-11-13","BTEK"
9.4624490737915,9.4624490737915,9.4624490737915,9.4624490737915,0,"2008-11-14","BTEK"
9.56643199920654,9.56643199920654,9.56643199920654,9.56643199920654,240424,"2008-11-17","BTEK"
9.56643199920654,9.56643199920654,9.56643199920654,9.56643199920654,0,"2008-11-18","BTEK"
9.56643199920654,9.56643199920654,9.56643199920654,9.56643199920654,28,"2008-11-19","BTEK"
10.6062622070312,10.6062622070312,10.6062622070312,10.6062622070312,9616,"2008-11-20","BTEK"
9.56643199920654,9.56643199920654,9.56643199920654,9.56643199920654,4808,"2008-11-21","BTEK"
9.56643199920654,9.56643199920654,9.56643199920654,9.56643199920654,0,"2008-11-24","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,14425,"2008-11-25","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,0,"2008-11-26","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,28,"2008-11-27","BTEK"
9.35846614837646,9.35846614837646,9.35846614837646,9.35846614837646,48084,"2008-11-28","BTEK"
9.35846614837646,9.35846614837646,9.35846614837646,9.35846614837646,0,"2008-12-01","BTEK"
9.35846614837646,9.35846614837646,9.35846614837646,9.35846614837646,0,"2008-12-02","BTEK"
9.35846614837646,9.35846614837646,9.35846614837646,9.35846614837646,0,"2008-12-03","BTEK"
9.35846614837646,9.35846614837646,9.35846614837646,9.35846614837646,28,"2008-12-04","BTEK"
10.3982963562012,10.3982963562012,10.3982963562012,10.3982963562012,4808,"2008-12-05","BTEK"
10.3982963562012,10.3982963562012,10.3982963562012,10.3982963562012,28,"2008-12-09","BTEK"
10.3982963562012,10.3982963562012,10.3982963562012,10.3982963562012,0,"2008-12-10","BTEK"
10.3982963562012,10.3982963562012,10.2943134307861,10.3982963562012,480848,"2008-12-11","BTEK"
10.3982963562012,10.3982963562012,10.3982963562012,10.3982963562012,28,"2008-12-12","BTEK"
10.3982963562012,10.3982963562012,10.3982963562012,10.3982963562012,28,"2008-12-15","BTEK"
10.3982963562012,10.3982963562012,10.3982963562012,10.3982963562012,0,"2008-12-16","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,19233,"2008-12-17","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,28,"2008-12-18","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,28,"2008-12-19","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,28,"2008-12-22","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,28,"2008-12-23","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,0,"2008-12-24","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,4808,"2008-12-30","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,0,"2008-12-31","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,0,"2009-01-05","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,0,"2009-01-06","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,0,"2009-01-07","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,0,"2009-01-08","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,0,"2009-01-09","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,0,"2009-01-12","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,0,"2009-01-13","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,0,"2009-01-14","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,0,"2009-01-15","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,0,"2009-01-16","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,0,"2009-01-19","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,0,"2009-01-20","BTEK"
9.77439785003662,9.77439785003662,8.83855056762695,8.83855056762695,115403,"2009-01-21","BTEK"
8.31863689422607,8.31863689422607,8.31863689422607,8.31863689422607,4808,"2009-01-22","BTEK"
8.31863689422607,8.31863689422607,8.31863689422607,8.31863689422607,0,"2009-01-23","BTEK"
7.27880716323853,7.27880716323853,6.23897695541382,6.23897695541382,322168,"2009-01-27","BTEK"
6.23897695541382,6.23897695541382,6.23897695541382,6.23897695541382,0,"2009-01-28","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,1081908,"2009-01-29","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,211573,"2009-01-30","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,0,"2009-02-02","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,19,"2009-02-03","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,269274,"2009-02-04","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,19,"2009-02-05","BTEK"
5.19914817810059,5.8230447769165,5.19914817810059,5.8230447769165,28850,"2009-02-06","BTEK"
5.8230447769165,5.8230447769165,5.8230447769165,5.8230447769165,19,"2009-02-09","BTEK"
5.8230447769165,5.8230447769165,5.8230447769165,5.8230447769165,19,"2009-02-10","BTEK"
5.8230447769165,5.8230447769165,5.8230447769165,5.8230447769165,19,"2009-02-11","BTEK"
5.8230447769165,5.8230447769165,5.8230447769165,5.8230447769165,19,"2009-02-12","BTEK"
5.30313110351562,5.30313110351562,5.30313110351562,5.30313110351562,19233,"2009-02-13","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,33659,"2009-02-16","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,158679,"2009-02-17","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,19,"2009-02-18","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,168296,"2009-02-19","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,0,"2009-02-20","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,0,"2009-02-23","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,0,"2009-02-24","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,0,"2009-02-25","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,9,"2009-02-26","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,0,"2009-02-27","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,0,"2009-03-02","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,19,"2009-03-03","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,0,"2009-03-04","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,0,"2009-03-05","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,0,"2009-03-06","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,0,"2009-03-10","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,0,"2009-03-11","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,9,"2009-03-12","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,0,"2009-03-13","BTEK"
5.30313110351562,5.30313110351562,5.30313110351562,5.30313110351562,9616,"2009-03-16","BTEK"
5.61507987976074,5.61507987976074,5.40711402893066,5.61507987976074,43276,"2009-03-17","BTEK"
5.40711402893066,5.40711402893066,5.40711402893066,5.40711402893066,4808,"2009-03-18","BTEK"
5.30313110351562,5.30313110351562,5.19914817810059,5.19914817810059,144254,"2009-03-19","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,19,"2009-03-20","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,192339,"2009-03-23","BTEK"
5.9270281791687,5.9270281791687,5.9270281791687,5.9270281791687,9616,"2009-03-24","BTEK"
5.19914817810059,5.40711402893066,5.19914817810059,5.19914817810059,1163652,"2009-03-25","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,1856073,"2009-03-27","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,240424,"2009-03-30","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,28,"2009-03-31","BTEK"
5.30313110351562,5.30313110351562,5.19914817810059,5.30313110351562,2986066,"2009-04-01","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,1250204,"2009-04-02","BTEK"
5.19914817810059,5.30313110351562,5.19914817810059,5.19914817810059,96169,"2009-04-03","BTEK"
5.19914817810059,5.19914817810059,5.19914817810059,5.19914817810059,28,"2009-04-06","BTEK"
5.19914817810059,5.8230447769165,5.19914817810059,5.19914817810059,2476367,"2009-04-07","BTEK"
5.30313110351562,5.30313110351562,5.19914817810059,5.30313110351562,57701,"2009-04-08","BTEK"
5.30313110351562,5.30313110351562,5.30313110351562,5.30313110351562,0,"2009-04-09","BTEK"
5.19914817810059,6.23897695541382,5.19914817810059,5.19914817810059,11194141,"2009-04-13","BTEK"
5.30313110351562,5.61507987976074,5.30313110351562,5.61507987976074,1394459,"2009-04-14","BTEK"
5.40711402893066,6.03101110458374,5.40711402893066,5.71906185150146,2231134,"2009-04-15","BTEK"
5.9270281791687,6.13499402999878,5.71906185150146,5.9270281791687,5390306,"2009-04-16","BTEK"
5.9270281791687,6.13499402999878,5.9270281791687,6.13499402999878,730888,"2009-04-17","BTEK"
6.03101110458374,6.13499402999878,6.03101110458374,6.03101110458374,1105950,"2009-04-20","BTEK"
6.23897695541382,7.90270519256592,5.71906185150146,6.65490913391113,2875471,"2009-04-22","BTEK"
6.65490913391113,6.65490913391113,6.65490913391113,6.65490913391113,19,"2009-04-23","BTEK"
6.23897695541382,6.23897695541382,5.71906185150146,6.23897695541382,1000163,"2009-04-24","BTEK"
5.40711402893066,5.71906185150146,5.40711402893066,5.71906185150146,105786,"2009-04-27","BTEK"
5.71906185150146,5.71906185150146,5.71906185150146,5.71906185150146,9,"2009-04-28","BTEK"
5.71906185150146,5.71906185150146,5.71906185150146,5.71906185150146,0,"2009-04-29","BTEK"
6.13499402999878,6.13499402999878,6.13499402999878,6.13499402999878,4808,"2009-04-30","BTEK"
6.13499402999878,6.13499402999878,6.13499402999878,6.13499402999878,19,"2009-05-01","BTEK"
6.13499402999878,7.79872179031372,6.13499402999878,7.79872179031372,39718044,"2009-05-04","BTEK"
8.110671043396,8.83855056762695,6.55092620849609,6.96685791015625,116596023,"2009-05-05","BTEK"
6.75889205932617,7.69473886489868,5.71906185150146,6.75889205932617,61437948,"2009-05-06","BTEK"
7.07084083557129,7.27880716323853,6.75889205932617,7.07084083557129,11785584,"2009-05-07","BTEK"
7.07084083557129,7.27880716323853,6.86287498474121,7.07084083557129,4467077,"2009-05-08","BTEK"
6.86287498474121,6.96685791015625,6.75889205932617,6.86287498474121,14901479,"2009-05-11","BTEK"
6.86287498474121,8.110671043396,6.86287498474121,7.27880716323853,13675317,"2009-05-12","BTEK"
7.79872179031372,8.83855056762695,7.17482423782349,8.42261981964111,46065238,"2009-05-13","BTEK"
8.52660274505615,8.52660274505615,7.79872179031372,7.79872179031372,11203758,"2009-05-14","BTEK"
8.110671043396,8.110671043396,6.86287498474121,6.86287498474121,26663021,"2009-05-15","BTEK"
7.59075593948364,7.59075593948364,7.59075593948364,7.59075593948364,9616,"2009-05-18","BTEK"
8.31863689422607,9.87838077545166,8.31863689422607,9.15050029754639,235730923,"2009-05-19","BTEK"
9.25448322296143,10.2943134307861,8.42261981964111,9.25448322296143,223733765,"2009-05-20","BTEK"
9.25448322296143,9.25448322296143,9.25448322296143,9.25448322296143,0,"2009-05-21","BTEK"
8.83855056762695,8.83855056762695,8.73456764221191,8.83855056762695,6337576,"2009-05-22","BTEK"
8.52660274505615,9.87838077545166,8.31863689422607,8.52660274505615,136825298,"2009-05-25","BTEK"
8.42261981964111,9.67041492462158,8.31863689422607,8.42261981964111,221555524,"2009-05-26","BTEK"
8.52660274505615,9.15050029754639,7.90270519256592,8.52660274505615,16161301,"2009-05-27","BTEK"
8.21465396881104,8.52660274505615,7.90270519256592,8.21465396881104,3591934,"2009-05-28","BTEK"
8.42261981964111,8.73456764221191,8.42261981964111,8.42261981964111,10381508,"2009-05-29","BTEK"
8.21465396881104,8.42261981964111,7.90270519256592,8.21465396881104,7102124,"2009-06-01","BTEK"
8.110671043396,8.42261981964111,8.110671043396,8.110671043396,6202939,"2009-06-02","BTEK"
8.00668811798096,8.110671043396,7.79872179031372,8.00668811798096,1490628,"2009-06-03","BTEK"
8.21465396881104,8.21465396881104,7.90270519256592,8.21465396881104,1144418,"2009-06-04","BTEK"
8.110671043396,8.31863689422607,7.90270519256592,8.110671043396,3620785,"2009-06-05","BTEK"
8.00668811798096,8.42261981964111,8.00668811798096,8.00668811798096,610676,"2009-06-08","BTEK"
8.110671043396,8.52660274505615,8.00668811798096,8.110671043396,5092180,"2009-06-09","BTEK"
8.21465396881104,8.31863689422607,7.90270519256592,8.21465396881104,3904485,"2009-06-10","BTEK"
8.31863689422607,8.42261981964111,8.31863689422607,8.31863689422607,11179716,"2009-06-11","BTEK"
8.42261981964111,8.73456764221191,8.110671043396,8.42261981964111,131968733,"2009-06-12","BTEK"
8.42261981964111,8.73456764221191,8.110671043396,8.42261981964111,20950547,"2009-06-15","BTEK"
8.21465396881104,8.63058471679688,7.79872179031372,8.21465396881104,7659908,"2009-06-16","BTEK"
8.110671043396,8.31863689422607,8.00668811798096,8.110671043396,2529260,"2009-06-17","BTEK"
7.90270519256592,8.31863689422607,7.90270519256592,7.90270519256592,7135784,"2009-06-18","BTEK"
7.79872179031372,8.110671043396,7.79872179031372,7.79872179031372,10242062,"2009-06-19","BTEK"
7.59075593948364,8.21465396881104,7.59075593948364,7.59075593948364,3240915,"2009-06-22","BTEK"
6.23897695541382,6.23897695541382,6.23897695541382,6.23897695541382,480848,"2009-06-23","BTEK"
6.75889205932617,7.69473886489868,6.75889205932617,7.69473886489868,1331948,"2009-06-24","BTEK"
7.90270519256592,7.90270519256592,7.27880716323853,7.27880716323853,769356,"2009-06-25","BTEK"
7.90270519256592,7.90270519256592,7.90270519256592,7.90270519256592,4808,"2009-06-26","BTEK"
7.90270519256592,7.90270519256592,7.90270519256592,7.90270519256592,19,"2009-06-29","BTEK"
6.75889205932617,7.79872179031372,6.75889205932617,7.79872179031372,2154199,"2009-06-30","BTEK"
6.75889205932617,7.69473886489868,6.75889205932617,6.75889205932617,6207747,"2009-07-01","BTEK"
6.86287498474121,7.17482423782349,6.75889205932617,7.17482423782349,1336757,"2009-07-02","BTEK"
7.27880716323853,7.27880716323853,6.75889205932617,7.27880716323853,581826,"2009-07-03","BTEK"
6.34295988082886,6.75889205932617,6.23897695541382,6.34295988082886,2966832,"2009-07-06","BTEK"
6.4469428062439,6.86287498474121,6.4469428062439,6.86287498474121,1707010,"2009-07-07","BTEK"
6.86287498474121,6.86287498474121,6.86287498474121,6.86287498474121,0,"2009-07-08","BTEK"
6.86287498474121,6.86287498474121,6.75889205932617,6.86287498474121,504890,"2009-07-09","BTEK"
6.65490913391113,6.65490913391113,6.65490913391113,6.65490913391113,480848,"2009-07-10","BTEK"
6.65490913391113,6.65490913391113,6.65490913391113,6.65490913391113,19,"2009-07-13","BTEK"
6.65490913391113,6.75889205932617,6.65490913391113,6.65490913391113,442380,"2009-07-14","BTEK"
6.03101110458374,6.75889205932617,6.03101110458374,6.75889205932617,149062,"2009-07-15","BTEK"
6.65490913391113,6.86287498474121,6.65490913391113,6.65490913391113,1630074,"2009-07-16","BTEK"
6.23897695541382,6.75889205932617,6.23897695541382,6.75889205932617,495273,"2009-07-17","BTEK"
6.75889205932617,6.75889205932617,6.75889205932617,6.75889205932617,0,"2009-07-20","BTEK"
6.55092620849609,6.55092620849609,6.23897695541382,6.55092620849609,966504,"2009-07-21","BTEK"
7.07084083557129,7.07084083557129,6.55092620849609,6.55092620849609,423146,"2009-07-22","BTEK"
6.34295988082886,6.86287498474121,6.34295988082886,6.34295988082886,2009944,"2009-07-23","BTEK"
6.96685791015625,7.07084083557129,6.75889205932617,6.96685791015625,3048576,"2009-07-24","BTEK"
6.96685791015625,7.07084083557129,6.75889205932617,6.96685791015625,3447680,"2009-07-27","BTEK"
6.96685791015625,6.96685791015625,6.86287498474121,6.96685791015625,1081908,"2009-07-28","BTEK"
6.4469428062439,6.4469428062439,6.4469428062439,6.4469428062439,240424,"2009-07-29","BTEK"
7.17482423782349,7.17482423782349,6.13499402999878,7.17482423782349,682804,"2009-07-30","BTEK"
6.65490913391113,6.65490913391113,6.34295988082886,6.65490913391113,259657,"2009-07-31","BTEK"
7.17482423782349,7.17482423782349,6.4469428062439,6.65490913391113,528932,"2009-08-03","BTEK"
6.55092620849609,6.65490913391113,6.34295988082886,6.55092620849609,2481175,"2009-08-04","BTEK"
6.55092620849609,6.75889205932617,6.23897695541382,6.55092620849609,1481011,"2009-08-05","BTEK"
6.65490913391113,6.96685791015625,6.23897695541382,6.65490913391113,548166,"2009-08-06","BTEK"
7.07084083557129,7.07084083557129,6.4469428062439,6.65490913391113,2630238,"2009-08-07","BTEK"
6.65490913391113,6.65490913391113,6.4469428062439,6.65490913391113,5529752,"2009-08-10","BTEK"
6.86287498474121,7.4867730140686,6.55092620849609,6.86287498474121,12631876,"2009-08-11","BTEK"
7.07084083557129,7.07084083557129,6.75889205932617,6.75889205932617,2274411,"2009-08-12","BTEK"
7.17482423782349,9.15050029754639,7.17482423782349,9.15050029754639,86802680,"2009-08-13","BTEK"
9.15050029754639,9.15050029754639,8.31863689422607,8.31863689422607,4803671,"2009-08-14","BTEK"
7.79872179031372,8.21465396881104,7.79872179031372,8.21465396881104,875143,"2009-08-18","BTEK"
8.21465396881104,8.21465396881104,7.27880716323853,7.27880716323853,1702201,"2009-08-19","BTEK"
8.31863689422607,8.31863689422607,7.07084083557129,7.79872179031372,2024370,"2009-08-20","BTEK"
6.65490913391113,7.4867730140686,6.65490913391113,7.4867730140686,62510,"2009-08-21","BTEK"
8.52660274505615,8.52660274505615,7.59075593948364,7.59075593948364,1303098,"2009-08-24","BTEK"
7.59075593948364,7.59075593948364,7.59075593948364,7.59075593948364,28,"2009-08-25","BTEK"
7.59075593948364,8.31863689422607,7.59075593948364,8.110671043396,2812960,"2009-08-26","BTEK"
8.110671043396,8.52660274505615,7.79872179031372,8.52660274505615,19902298,"2009-08-27","BTEK"
8.42261981964111,8.73456764221191,8.21465396881104,8.42261981964111,15834324,"2009-08-28","BTEK"
8.31863689422607,8.63058471679688,8.31863689422607,8.31863689422607,10809463,"2009-08-31","BTEK"
8.31863689422607,8.42261981964111,8.31863689422607,8.31863689422607,8405223,"2009-09-01","BTEK"
8.31863689422607,8.63058471679688,8.31863689422607,8.31863689422607,206764,"2009-09-02","BTEK"
8.94253444671631,8.94253444671631,8.94253444671631,8.94253444671631,4808,"2009-09-03","BTEK"
8.31863689422607,8.31863689422607,8.31863689422607,8.31863689422607,221190,"2009-09-04","BTEK"
6.55092620849609,8.21465396881104,6.55092620849609,8.21465396881104,52893,"2009-09-07","BTEK"
8.21465396881104,8.21465396881104,8.21465396881104,8.21465396881104,480848,"2009-09-08","BTEK"
8.21465396881104,8.21465396881104,8.21465396881104,8.21465396881104,19,"2009-09-09","BTEK"
8.21465396881104,8.21465396881104,8.21465396881104,8.21465396881104,19,"2009-09-10","BTEK"
8.94253444671631,8.94253444671631,8.31863689422607,8.31863689422607,269274,"2009-09-11","BTEK"
8.31863689422607,8.73456764221191,8.31863689422607,8.31863689422607,1947434,"2009-09-14","BTEK"
8.31863689422607,8.73456764221191,8.31863689422607,8.31863689422607,2635047,"2009-09-15","BTEK"
9.04651737213135,9.04651737213135,8.31863689422607,8.31863689422607,389486,"2009-09-16","BTEK"
8.31863689422607,8.31863689422607,8.31863689422607,8.31863689422607,19,"2009-09-17","BTEK"
7.27880716323853,8.31863689422607,7.27880716323853,8.31863689422607,711655,"2009-09-24","BTEK"
8.31863689422607,8.63058471679688,8.21465396881104,8.31863689422607,1711818,"2009-09-25","BTEK"
8.31863689422607,8.31863689422607,8.31863689422607,8.31863689422607,19,"2009-09-28","BTEK"
8.42261981964111,8.73456764221191,8.42261981964111,8.42261981964111,456805,"2009-09-29","BTEK"
8.42261981964111,8.42261981964111,8.42261981964111,8.42261981964111,19,"2009-09-30","BTEK"
8.42261981964111,8.63058471679688,8.110671043396,8.42261981964111,519315,"2009-10-01","BTEK"
8.42261981964111,9.35846614837646,8.42261981964111,9.35846614837646,19282004,"2009-10-02","BTEK"
8.73456764221191,11.7500743865967,8.73456764221191,11.0221939086914,58942347,"2009-10-05","BTEK"
9.9823637008667,10.6062622070312,9.56643199920654,9.9823637008667,1524288,"2009-10-06","BTEK"
9.9823637008667,9.9823637008667,9.9823637008667,9.9823637008667,19,"2009-10-07","BTEK"
10.3982963562012,11.1261768341064,10.3982963562012,11.1261768341064,5625921,"2009-10-08","BTEK"
11.1261768341064,11.1261768341064,9.9823637008667,9.9823637008667,807824,"2009-10-09","BTEK"
9.9823637008667,9.9823637008667,9.9823637008667,9.9823637008667,19,"2009-10-12","BTEK"
9.4624490737915,9.4624490737915,9.35846614837646,9.4624490737915,365444,"2009-10-13","BTEK"
9.4624490737915,10.3982963562012,9.4624490737915,10.3982963562012,13045406,"2009-10-14","BTEK"
10.3982963562012,11.9580402374268,10.3982963562012,10.3982963562012,36068408,"2009-10-15","BTEK"
10.9182109832764,11.4381246566772,10.9182109832764,10.9182109832764,7020380,"2009-10-16","BTEK"
11.6460914611816,12.1660060882568,11.6460914611816,11.6460914611816,188078886,"2009-10-19","BTEK"
11.4381246566772,11.9580402374268,11.2301597595215,11.4381246566772,4774820,"2009-10-20","BTEK"
10.9182109832764,11.4381246566772,10.3982963562012,10.9182109832764,3428446,"2009-10-21","BTEK"
10.3982963562012,10.5022792816162,10.3982963562012,10.3982963562012,432763,"2009-10-22","BTEK"
10.3982963562012,10.3982963562012,10.3982963562012,10.3982963562012,0,"2009-10-23","BTEK"
10.3982963562012,11.5421075820923,10.3982963562012,11.4381246566772,205254777,"2009-10-26","BTEK"
11.4381246566772,11.4381246566772,11.4381246566772,11.4381246566772,19,"2009-10-27","BTEK"
10.3982963562012,10.3982963562012,10.3982963562012,10.3982963562012,625102,"2009-10-28","BTEK"
9.35846614837646,10.3982963562012,9.35846614837646,10.3982963562012,57701,"2009-10-29","BTEK"
10.9182109832764,10.9182109832764,10.3982963562012,10.9182109832764,1447352,"2009-10-30","BTEK"
10.9182109832764,10.9182109832764,10.9182109832764,10.9182109832764,19,"2009-11-02","BTEK"
10.9182109832764,10.9182109832764,10.9182109832764,10.9182109832764,0,"2009-11-03","BTEK"
10.9182109832764,10.9182109832764,10.9182109832764,10.9182109832764,19,"2009-11-04","BTEK"
10.9182109832764,10.9182109832764,10.9182109832764,10.9182109832764,19,"2009-11-05","BTEK"
10.9182109832764,10.9182109832764,9.87838077545166,10.9182109832764,43276,"2009-11-06","BTEK"
9.35846614837646,10.7102451324463,8.31863689422607,10.7102451324463,841484,"2009-11-09","BTEK"
10.2943134307861,10.2943134307861,10.2943134307861,10.2943134307861,4808,"2009-11-10","BTEK"
9.87838077545166,9.87838077545166,9.87838077545166,9.87838077545166,168296,"2009-11-11","BTEK"
9.67041492462158,9.67041492462158,9.67041492462158,9.67041492462158,913611,"2009-11-12","BTEK"
9.56643199920654,9.56643199920654,9.56643199920654,9.56643199920654,120212,"2009-11-13","BTEK"
9.35846614837646,9.35846614837646,9.35846614837646,9.35846614837646,668378,"2009-11-16","BTEK"
9.35846614837646,9.87838077545166,8.83855056762695,9.87838077545166,495273,"2009-11-17","BTEK"
9.87838077545166,9.87838077545166,9.87838077545166,9.87838077545166,1331948,"2009-11-18","BTEK"
9.87838077545166,10.7102451324463,9.87838077545166,9.87838077545166,33659,"2009-11-19","BTEK"
10.3982963562012,10.3982963562012,10.3982963562012,10.3982963562012,14425,"2009-11-20","BTEK"
10.3982963562012,10.3982963562012,10.3982963562012,10.3982963562012,19,"2009-11-23","BTEK"
10.3982963562012,10.3982963562012,10.3982963562012,10.3982963562012,19,"2009-11-24","BTEK"
10.2943134307861,10.2943134307861,9.87838077545166,10.2943134307861,2409048,"2009-11-25","BTEK"
8.83855056762695,9.87838077545166,8.83855056762695,9.87838077545166,1211736,"2009-11-26","BTEK"
9.87838077545166,9.87838077545166,9.87838077545166,9.87838077545166,19,"2009-11-30","BTEK"
10.3982963562012,12.2699890136719,10.2943134307861,11.9580402374268,66121408,"2009-12-01","BTEK"
11.9580402374268,15.3894777297974,11.0221939086914,15.0775289535522,530216664,"2009-12-02","BTEK"
14.8695631027222,15.2854948043823,10.7102451324463,11.1261768341064,583081093,"2009-12-03","BTEK"
11.1261768341064,11.1261768341064,9.56643199920654,9.87838077545166,77589633,"2009-12-04","BTEK"
10.1903295516968,10.6062622070312,9.04651737213135,9.35846614837646,203264066,"2009-12-07","BTEK"
9.56643199920654,9.56643199920654,8.42261981964111,8.83855056762695,21681436,"2009-12-08","BTEK"
8.83855056762695,8.83855056762695,8.31863689422607,8.83855056762695,14752416,"2009-12-09","BTEK"
9.87838077545166,10.1903295516968,8.31863689422607,9.87838077545166,106599193,"2009-12-10","BTEK"
9.4624490737915,9.9823637008667,9.25448322296143,9.4624490737915,19685917,"2009-12-11","BTEK"
9.56643199920654,9.56643199920654,8.94253444671631,9.04651737213135,6871317,"2009-12-14","BTEK"
9.15050029754639,9.25448322296143,8.73456764221191,9.15050029754639,8179224,"2009-12-15","BTEK"
8.73456764221191,9.56643199920654,8.73456764221191,9.25448322296143,16541171,"2009-12-16","BTEK"
8.83855056762695,9.35846614837646,8.83855056762695,9.35846614837646,26884211,"2009-12-17","BTEK"
8.94253444671631,9.4624490737915,8.83855056762695,8.94253444671631,18411669,"2009-12-21","BTEK"
9.15050029754639,9.15050029754639,9.04651737213135,9.15050029754639,8741816,"2009-12-22","BTEK"
9.04651737213135,9.25448322296143,9.04651737213135,9.04651737213135,634719,"2009-12-23","BTEK"
8.83855056762695,9.4624490737915,8.83855056762695,8.94253444671631,13660891,"2009-12-28","BTEK"
9.04651737213135,9.4624490737915,8.94253444671631,9.04651737213135,7914758,"2009-12-29","BTEK"
9.15050029754639,9.15050029754639,9.04651737213135,9.15050029754639,3659253,"2009-12-30","BTEK"
9.4624490737915,9.4624490737915,9.04651737213135,9.4624490737915,15103435,"2010-01-04","BTEK"
9.25448322296143,9.4624490737915,9.25448322296143,9.25448322296143,3745805,"2010-01-05","BTEK"
9.35846614837646,9.4624490737915,9.35846614837646,9.35846614837646,10708484,"2010-01-06","BTEK"
9.35846614837646,9.67041492462158,9.35846614837646,9.35846614837646,7174252,"2010-01-07","BTEK"
9.35846614837646,9.4624490737915,9.35846614837646,9.35846614837646,7881098,"2010-01-08","BTEK"
9.35846614837646,10.6062622070312,9.35846614837646,10.3982963562012,37251294,"2010-01-11","BTEK"
10.1903295516968,11.1261768341064,10.1903295516968,11.1261768341064,50263041,"2010-01-12","BTEK"
11.0221939086914,11.1261768341064,10.5022792816162,11.0221939086914,3534232,"2010-01-13","BTEK"
10.3982963562012,10.5022792816162,10.2943134307861,10.3982963562012,4500737,"2010-01-14","BTEK"
10.2943134307861,10.2943134307861,9.87838077545166,10.2943134307861,2134965,"2010-01-15","BTEK"
10.1903295516968,10.2943134307861,10.1903295516968,10.2943134307861,245232,"2010-01-18","BTEK"
10.0863466262817,10.2943134307861,10.0863466262817,10.0863466262817,3654444,"2010-01-19","BTEK"
10.3982963562012,10.5022792816162,10.0863466262817,10.3982963562012,2562919,"2010-01-20","BTEK"
10.0863466262817,10.2943134307861,10.0863466262817,10.0863466262817,1173269,"2010-01-21","BTEK"
10.3982963562012,10.8142280578613,9.87838077545166,10.3982963562012,6996338,"2010-01-22","BTEK"
10.1903295516968,10.6062622070312,10.1903295516968,10.1903295516968,2620621,"2010-01-25","BTEK"
10.0863466262817,10.5022792816162,10.0863466262817,10.0863466262817,5125839,"2010-01-26","BTEK"
10.2943134307861,10.2943134307861,10.0863466262817,10.2943134307861,985738,"2010-01-27","BTEK"
10.0863466262817,10.0863466262817,10.0863466262817,10.0863466262817,240424,"2010-01-28","BTEK"
9.9823637008667,9.9823637008667,9.9823637008667,9.9823637008667,663570,"2010-01-29","BTEK"
10.0863466262817,10.2943134307861,9.4624490737915,9.4624490737915,259657,"2010-02-01","BTEK"
10.1903295516968,10.1903295516968,9.4624490737915,9.4624490737915,2476367,"2010-02-02","BTEK"
10.2943134307861,10.2943134307861,9.15050029754639,9.77439785003662,1538713,"2010-02-03","BTEK"
8.94253444671631,9.77439785003662,8.94253444671631,9.77439785003662,76935,"2010-02-04","BTEK"
9.67041492462158,9.67041492462158,8.94253444671631,9.67041492462158,19233,"2010-02-05","BTEK"
9.67041492462158,9.67041492462158,9.67041492462158,9.67041492462158,19233,"2010-02-08","BTEK"
9.67041492462158,9.67041492462158,9.67041492462158,9.67041492462158,19233,"2010-02-09","BTEK"
9.67041492462158,9.67041492462158,9.67041492462158,9.67041492462158,19233,"2010-02-10","BTEK"
9.67041492462158,9.67041492462158,9.67041492462158,9.67041492462158,19233,"2010-02-11","BTEK"
9.67041492462158,9.67041492462158,9.67041492462158,9.67041492462158,19233,"2010-02-12","BTEK"
9.67041492462158,9.67041492462158,9.67041492462158,9.67041492462158,19233,"2010-02-15","BTEK"
9.67041492462158,9.67041492462158,9.67041492462158,9.67041492462158,19233,"2010-02-16","BTEK"
9.67041492462158,9.67041492462158,9.67041492462158,9.67041492462158,19233,"2010-02-17","BTEK"
9.67041492462158,9.67041492462158,9.67041492462158,9.67041492462158,19233,"2010-02-18","BTEK"
9.67041492462158,9.67041492462158,9.67041492462158,9.67041492462158,19233,"2010-02-19","BTEK"
9.67041492462158,9.67041492462158,9.67041492462158,9.67041492462158,19233,"2010-02-22","BTEK"
9.35846614837646,9.35846614837646,9.25448322296143,9.35846614837646,115403,"2010-02-23","BTEK"
9.35846614837646,9.35846614837646,9.35846614837646,9.35846614837646,115403,"2010-02-24","BTEK"
9.35846614837646,9.35846614837646,9.35846614837646,9.35846614837646,115403,"2010-02-25","BTEK"
9.35846614837646,9.35846614837646,9.35846614837646,9.35846614837646,24042,"2010-03-01","BTEK"
9.35846614837646,9.35846614837646,9.35846614837646,9.35846614837646,24042,"2010-03-02","BTEK"
9.77439785003662,9.77439785003662,9.77439785003662,9.77439785003662,961696,"2010-03-03","BTEK"
9.77439785003662,9.77439785003662,9.77439785003662,9.77439785003662,961696,"2010-03-04","BTEK"
9.9823637008667,10.8142280578613,9.77439785003662,9.9823637008667,14723565,"2010-03-05","BTEK"
10.1903295516968,10.3982963562012,9.87838077545166,10.1903295516968,4861373,"2010-03-08","BTEK"
10.3982963562012,10.8142280578613,10.3982963562012,10.3982963562012,5399923,"2010-03-09","BTEK"
10.1903295516968,10.3982963562012,10.0863466262817,10.1903295516968,3139937,"2010-03-10","BTEK"
10.3982963562012,10.3982963562012,10.3982963562012,10.3982963562012,2346538,"2010-03-11","BTEK"
10.3982963562012,10.6062622070312,10.3982963562012,10.3982963562012,6885743,"2010-03-12","BTEK"
10.5022792816162,10.8142280578613,10.5022792816162,10.5022792816162,1086716,"2010-03-15","BTEK"
11.9580402374268,12.0620231628418,10.3982963562012,11.9580402374268,15319817,"2010-03-17","BTEK"
13.2058362960815,13.5177850723267,11.8540573120117,13.2058362960815,35924154,"2010-03-18","BTEK"
13.5177850723267,13.5177850723267,12.581937789917,13.5177850723267,2827386,"2010-03-19","BTEK"
13.2058362960815,13.5177850723267,12.477954864502,13.2058362960815,4630566,"2010-03-22","BTEK"
12.477954864502,13.2058362960815,12.477954864502,12.477954864502,2418665,"2010-03-23","BTEK"
12.9978704452515,13.1018533706665,12.477954864502,12.9978704452515,6289491,"2010-03-24","BTEK"
12.9978704452515,13.5177850723267,12.477954864502,12.9978704452515,5438390,"2010-03-25","BTEK"
12.9978704452515,13.5177850723267,12.9978704452515,12.9978704452515,995355,"2010-03-26","BTEK"
12.9978704452515,13.3098192214966,12.9978704452515,12.9978704452515,1029014,"2010-03-29","BTEK"
13.5177850723267,13.5177850723267,12.9978704452515,13.5177850723267,3111086,"2010-03-30","BTEK"
13.3098192214966,13.4138021469116,12.9978704452515,13.3098192214966,1481011,"2010-03-31","BTEK"
13.3098192214966,13.5177850723267,12.9978704452515,13.3098192214966,634719,"2010-04-01","BTEK"
13.4138021469116,13.5177850723267,12.9978704452515,13.4138021469116,269274,"2010-04-05","BTEK"
13.1018533706665,13.1018533706665,11.4381246566772,13.1018533706665,601060,"2010-04-06","BTEK"
13.2058362960815,13.2058362960815,11.6460914611816,13.2058362960815,28850,"2010-04-07","BTEK"
14.0376996994019,14.0376996994019,14.0376996994019,14.0376996994019,4808,"2010-04-08","BTEK"
13.2058362960815,14.0376996994019,12.9978704452515,13.2058362960815,7183869,"2010-04-09","BTEK"
13.3098192214966,13.9337167739868,12.477954864502,13.3098192214966,19844596,"2010-04-12","BTEK"
13.5177850723267,13.5177850723267,12.8938865661621,13.5177850723267,24494397,"2010-04-13","BTEK"
13.3098192214966,14.0376996994019,13.1018533706665,13.3098192214966,13079065,"2010-04-14","BTEK"
13.5177850723267,13.5177850723267,13.1018533706665,13.5177850723267,10694059,"2010-04-15","BTEK"
13.2058362960815,13.4138021469116,13.2058362960815,13.2058362960815,10097808,"2010-04-16","BTEK"
13.2058362960815,13.2058362960815,13.2058362960815,13.2058362960815,4457460,"2010-04-19","BTEK"
13.2058362960815,13.5177850723267,13.2058362960815,13.2058362960815,12040433,"2010-04-20","BTEK"
13.5177850723267,13.7257509231567,13.2058362960815,13.5177850723267,24239547,"2010-04-21","BTEK"
13.7257509231567,13.7257509231567,13.4138021469116,13.7257509231567,10506528,"2010-04-22","BTEK"
13.6217679977417,14.0376996994019,13.6217679977417,13.6217679977417,2428282,"2010-04-23","BTEK"
16.221342086792,16.6372737884521,13.8297338485718,16.221342086792,19868639,"2010-04-26","BTEK"
16.4293079376221,16.7412567138672,16.221342086792,16.4293079376221,46675915,"2010-04-27","BTEK"
15.0775289535522,16.4293079376221,15.0775289535522,15.0775289535522,3159171,"2010-04-28","BTEK"
14.6615972518921,15.5974435806274,14.6615972518921,14.6615972518921,1538713,"2010-04-29","BTEK"
16.6372737884521,16.7412567138672,15.4934606552124,16.6372737884521,30250147,"2010-04-30","BTEK"
18.7169322967529,18.7169322967529,16.6372737884521,18.7169322967529,27898800,"2010-05-03","BTEK"
20.7965927124023,21.3165073394775,18.6129493713379,20.7965927124023,36385768,"2010-05-04","BTEK"
20.7965927124023,22.3563365936279,20.2766761779785,20.7965927124023,98698860,"2010-05-05","BTEK"
20.4846439361572,20.7965927124023,19.756763458252,20.4846439361572,15641985,"2010-05-06","BTEK"
19.756763458252,20.0687103271484,19.756763458252,19.756763458252,14588928,"2010-05-07","BTEK"
20.7965927124023,20.7965927124023,19.756763458252,19.756763458252,10929675,"2010-05-10","BTEK"
19.756763458252,20.6926097869873,19.2368488311768,19.756763458252,1120375,"2010-05-11","BTEK"
20.5886268615723,21.3165073394775,19.756763458252,20.5886268615723,184246528,"2010-05-12","BTEK"
19.756763458252,20.7965927124023,19.756763458252,19.756763458252,58047970,"2010-05-14","BTEK"
18.7169322967529,19.756763458252,18.1970176696777,18.7169322967529,1634883,"2010-05-17","BTEK"
22.3563365936279,22.8762512207031,18.7169322967529,22.3563365936279,81090206,"2010-05-18","BTEK"
22.3563365936279,26.5156555175781,21.8364219665527,22.3563365936279,138666946,"2010-05-19","BTEK"
23.9160804748535,27.0355701446533,23.9160804748535,23.9160804748535,619495712,"2010-05-20","BTEK"
26.5156555175781,29.1152286529541,23.9160804748535,26.5156555175781,206687704,"2010-05-21","BTEK"
27.0355701446533,30.1550598144531,26.5156555175781,27.0355701446533,179832343,"2010-05-24","BTEK"
25.4758262634277,28.0753993988037,22.8762512207031,25.4758262634277,87899014,"2010-05-25","BTEK"
27.0355701446533,27.5554847717285,25.9957408905029,27.0355701446533,37924481,"2010-05-26","BTEK"
26.5156555175781,27.0355701446533,25.9957408905029,26.5156555175781,23325936,"2010-05-27","BTEK"
28.5953140258789,29.1152286529541,25.9957408905029,28.5953140258789,58081629,"2010-05-31","BTEK"
30.6749744415283,32.2347183227539,28.5953140258789,30.6749744415283,142657984,"2010-06-01","BTEK"
33.7944641113281,34.3143768310547,31.1948890686035,33.7944641113281,240462467,"2010-06-02","BTEK"
33.7944641113281,36.3940353393555,33.2745475769043,33.7944641113281,175216202,"2010-06-03","BTEK"
36.3940353393555,37.4338645935059,34.3143768310547,36.3940353393555,121611267,"2010-06-04","BTEK"
35.3542060852051,35.8741226196289,33.7944641113281,35.3542060852051,33207362,"2010-06-07","BTEK"
35.8741226196289,37.4338645935059,35.3542060852051,35.8741226196289,70977973,"2010-06-08","BTEK"
33.7944641113281,35.8741226196289,33.7944641113281,33.7944641113281,62697770,"2010-06-09","BTEK"
32.2347183227539,35.3542060852051,30.1550598144531,32.2347183227539,89168453,"2010-06-10","BTEK"
30.6749744415283,32.2347183227539,29.6351432800293,30.6749744415283,18031800,"2010-06-11","BTEK"
28.0753993988037,30.6749744415283,27.5554847717285,28.0753993988037,31086823,"2010-06-14","BTEK"
28.0753993988037,30.1550598144531,27.5554847717285,28.0753993988037,22801812,"2010-06-15","BTEK"
28.0753993988037,31.7148036956787,27.5554847717285,28.0753993988037,49758151,"2010-06-16","BTEK"
28.5953140258789,29.1152286529541,27.5554847717285,28.5953140258789,25124308,"2010-06-17","BTEK"
29.1152286529541,29.6351432800293,27.5554847717285,29.1152286529541,35443306,"2010-06-18","BTEK"
28.5953140258789,29.6351432800293,28.5953140258789,28.5953140258789,32611111,"2010-06-21","BTEK"
35.3542060852051,35.3542060852051,28.5953140258789,35.3542060852051,154799396,"2010-06-22","BTEK"
34.8342933654785,36.9139518737793,34.3143768310547,34.8342933654785,120197574,"2010-06-23","BTEK"
34.8342933654785,37.4338645935059,34.3143768310547,34.8342933654785,84244569,"2010-06-24","BTEK"
34.8342933654785,35.3542060852051,34.3143768310547,34.8342933654785,14011910,"2010-06-25","BTEK"
32.2347183227539,35.3542060852051,32.2347183227539,32.2347183227539,18498222,"2010-06-28","BTEK"
31.7148036956787,32.2347183227539,30.1550598144531,31.7148036956787,11612479,"2010-06-29","BTEK"
31.7148036956787,31.7148036956787,30.6749744415283,31.7148036956787,23032619,"2010-06-30","BTEK"
32.7546348571777,33.2745475769043,30.6749744415283,32.7546348571777,19368557,"2010-07-01","BTEK"
32.7546348571777,32.7546348571777,31.1948890686035,32.7546348571777,7698376,"2010-07-02","BTEK"
31.7148036956787,33.2745475769043,31.7148036956787,31.7148036956787,9439046,"2010-07-05","BTEK"
39.5135269165039,39.5135269165039,31.7148036956787,39.5135269165039,238986264,"2010-07-06","BTEK"
40.5533561706543,45.2325897216797,40.0334396362305,40.5533561706543,194195273,"2010-07-07","BTEK"
41.5931854248047,43.1529273986816,40.5533561706543,41.5931854248047,116879723,"2010-07-08","BTEK"
42.6330146789551,43.1529273986816,41.5931854248047,42.6330146789551,63366149,"2010-07-09","BTEK"
43.6728439331055,44.1927604675293,42.1130981445312,43.6728439331055,60966717,"2010-07-12","BTEK"
43.1529273986816,44.1927604675293,43.1529273986816,43.1529273986816,15641985,"2010-07-13","BTEK"
44.7126731872559,46.2724189758301,43.1529273986816,44.7126731872559,178399416,"2010-07-14","BTEK"
45.7525024414062,47.8321647644043,44.7126731872559,45.7525024414062,166108941,"2010-07-15","BTEK"
44.1927604675293,46.2724189758301,44.1927604675293,44.1927604675293,56490023,"2010-07-16","BTEK"
42.1130981445312,45.2325897216797,41.5931854248047,42.1130981445312,101285822,"2010-07-19","BTEK"
42.6330146789551,45.2325897216797,41.5931854248047,42.6330146789551,125318605,"2010-07-20","BTEK"
42.1130981445312,43.1529273986816,41.5931854248047,42.1130981445312,37135891,"2010-07-21","BTEK"
49.3919067382812,50.9516525268555,42.1130981445312,49.3919067382812,396858279,"2010-07-22","BTEK"
50.4317359924316,51.9914817810059,49.3919067382812,50.4317359924316,200980038,"2010-07-23","BTEK"
49.3919067382812,50.4317359924316,48.8719902038574,49.3919067382812,39136218,"2010-07-26","BTEK"
49.9118232727051,50.4317359924316,48.8719902038574,49.9118232727051,35678921,"2010-07-27","BTEK"
50.9516525268555,54.0711402893066,49.9118232727051,50.9516525268555,163594106,"2010-07-28","BTEK"
59.2702903747559,59.2702903747559,50.9516525268555,59.2702903747559,241222207,"2010-07-29","BTEK"
60.3101196289062,62.389778137207,58.2304573059082,60.3101196289062,175567221,"2010-07-30","BTEK"
58.2304573059082,63.4296073913574,57.1906280517578,58.2304573059082,137137849,"2010-08-02","BTEK"
55.110969543457,58.2304573059082,54.0711402893066,55.110969543457,73430298,"2010-08-03","BTEK"
55.110969543457,56.1507987976074,55.110969543457,55.110969543457,16031472,"2010-08-04","BTEK"
55.110969543457,57.1906280517578,55.110969543457,55.110969543457,52715366,"2010-08-05","BTEK"
63.4296073913574,64.4694366455078,55.110969543457,63.4296073913574,250834359,"2010-08-06","BTEK"
63.4296073913574,66.5490951538086,63.4296073913574,63.4296073913574,237149425,"2010-08-09","BTEK"
61.3499488830566,64.4694366455078,61.3499488830566,61.3499488830566,45983494,"2010-08-10","BTEK"
63.4296073913574,64.4694366455078,61.3499488830566,63.4296073913574,253084727,"2010-08-11","BTEK"
64.4694366455078,64.4694366455078,62.389778137207,64.4694366455078,23898145,"2010-08-12","BTEK"
68.6287536621094,69.668586730957,63.4296073913574,68.6287536621094,172917749,"2010-08-13","BTEK"
67.5889282226562,72.7880706787109,66.5490951538086,67.5889282226562,217338487,"2010-08-16","BTEK"
64.4694366455078,69.668586730957,63.4296073913574,64.4694366455078,127804589,"2010-08-18","BTEK"
56.1507987976074,65.5092697143555,55.110969543457,56.1507987976074,131343631,"2010-08-19","BTEK"
55.110969543457,60.3101196289062,54.0711402893066,55.110969543457,101843606,"2010-08-20","BTEK"
55.110969543457,56.1507987976074,51.9914817810059,55.110969543457,75666241,"2010-08-23","BTEK"
57.1906280517578,60.3101196289062,55.110969543457,57.1906280517578,106103919,"2010-08-24","BTEK"
57.1906280517578,59.2702903747559,57.1906280517578,57.1906280517578,32538984,"2010-08-25","BTEK"
61.3499488830566,61.3499488830566,56.1507987976074,61.3499488830566,79767874,"2010-08-26","BTEK"
62.389778137207,66.5490951538086,62.389778137207,62.389778137207,176610661,"2010-08-27","BTEK"
61.3499488830566,65.5092697143555,61.3499488830566,61.3499488830566,48022289,"2010-08-30","BTEK"
61.3499488830566,64.4694366455078,59.2702903747559,61.3499488830566,155761092,"2010-08-31","BTEK"
61.3499488830566,63.4296073913574,59.2702903747559,61.3499488830566,35433689,"2010-09-01","BTEK"
62.389778137207,62.389778137207,59.2702903747559,62.389778137207,31524394,"2010-09-02","BTEK"
61.3499488830566,62.389778137207,60.3101196289062,61.3499488830566,9891043,"2010-09-03","BTEK"
59.2702903747559,61.3499488830566,58.2304573059082,59.2702903747559,18618434,"2010-09-06","BTEK"
60.3101196289062,60.3101196289062,56.1507987976074,60.3101196289062,57504612,"2010-09-07","BTEK"
60.3101196289062,60.3101196289062,58.2304573059082,60.3101196289062,9809299,"2010-09-15","BTEK"
63.4296073913574,64.4694366455078,59.2702903747559,63.4296073913574,214174507,"2010-09-16","BTEK"
61.3499488830566,65.5092697143555,61.3499488830566,61.3499488830566,177081892,"2010-09-17","BTEK"
60.3101196289062,63.4296073913574,60.3101196289062,60.3101196289062,39405493,"2010-09-20","BTEK"
59.2702903747559,61.3499488830566,58.2304573059082,59.2702903747559,77517506,"2010-09-21","BTEK"
58.2304573059082,60.3101196289062,57.1906280517578,58.2304573059082,66991743,"2010-09-22","BTEK"
56.1507987976074,58.2304573059082,51.9914817810059,56.1507987976074,116764319,"2010-09-23","BTEK"
55.110969543457,58.2304573059082,54.0711402893066,55.110969543457,69867214,"2010-09-24","BTEK"
51.9914817810059,56.1507987976074,50.4317359924316,51.9914817810059,104872948,"2010-09-27","BTEK"
51.9914817810059,53.0313110351562,51.471565246582,51.9914817810059,30937760,"2010-09-28","BTEK"
57.1906280517578,57.1906280517578,50.4317359924316,57.1906280517578,206827150,"2010-09-29","BTEK"
56.1507987976074,61.3499488830566,56.1507987976074,56.1507987976074,218530990,"2010-09-30","BTEK"
56.1507987976074,60.3101196289062,56.1507987976074,56.1507987976074,97390953,"2010-10-01","BTEK"
51.9914817810059,58.2304573059082,51.9914817810059,51.9914817810059,76627937,"2010-10-04","BTEK"
54.0711402893066,56.1507987976074,51.9914817810059,54.0711402893066,75300796,"2010-10-05","BTEK"
51.9914817810059,54.0711402893066,50.9516525268555,51.9914817810059,49354238,"2010-10-06","BTEK"
48.3520774841309,51.9914817810059,47.3122482299805,48.3520774841309,95361775,"2010-10-07","BTEK"
42.6330146789551,48.3520774841309,42.1130981445312,42.6330146789551,174922885,"2010-10-08","BTEK"
43.6728439331055,44.7126731872559,41.5931854248047,43.6728439331055,120471657,"2010-10-11","BTEK"
40.5533561706543,44.1927604675293,37.4338645935059,40.5533561706543,129761641,"2010-10-12","BTEK"
42.1130981445312,43.6728439331055,40.5533561706543,42.1130981445312,112162604,"2010-10-13","BTEK"
42.6330146789551,43.6728439331055,41.5931854248047,42.6330146789551,28384457,"2010-10-14","BTEK"
41.0732688903809,43.1529273986816,41.0732688903809,41.0732688903809,15036116,"2010-10-15","BTEK"
41.0732688903809,42.6330146789551,40.5533561706543,41.0732688903809,11146056,"2010-10-18","BTEK"
39.5135269165039,41.0732688903809,38.9936103820801,39.5135269165039,29697172,"2010-10-19","BTEK"
40.5533561706543,40.5533561706543,38.4736976623535,40.5533561706543,27802631,"2010-10-20","BTEK"
48.3520774841309,49.9118232727051,40.5533561706543,48.3520774841309,235567435,"2010-10-21","BTEK"
60.3101196289062,60.3101196289062,47.8321647644043,60.3101196289062,437239894,"2010-10-22","BTEK"
59.2702903747559,65.5092697143555,59.2702903747559,59.2702903747559,184948566,"2010-10-25","BTEK"
64.4694366455078,65.5092697143555,54.0711402893066,64.4694366455078,132084137,"2010-10-26","BTEK"
63.4296073913574,67.5889282226562,61.3499488830566,63.4296073913574,177610825,"2010-10-27","BTEK"
63.4296073913574,64.4694366455078,62.389778137207,63.4296073913574,39482429,"2010-10-28","BTEK"
72.7880706787109,73.8279037475586,62.389778137207,72.7880706787109,433306558,"2010-10-29","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-01","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-02","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-03","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-04","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-05","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-08","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-09","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-10","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-11","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-12","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-15","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-16","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-18","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-19","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-22","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-23","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-24","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-25","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-26","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-29","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-11-30","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-12-01","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-12-02","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-12-03","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-12-06","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-12-08","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-12-09","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-12-10","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-12-13","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-12-14","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-12-15","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-12-16","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-12-17","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-12-20","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-12-21","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-12-22","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-12-23","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-12-27","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-12-28","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-12-29","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2010-12-30","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-03","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-04","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-05","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-06","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-07","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-10","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-11","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-12","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-13","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-14","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-17","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-18","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-19","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-20","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-21","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-24","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-25","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-26","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-27","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-28","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-01-31","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-02-01","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-02-02","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-02-04","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-02-07","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-02-08","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-02-09","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-02-10","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-02-11","BTEK"
72.7880706787109,72.7880706787109,72.7880706787109,72.7880706787109,433306558,"2011-02-14","BTEK"
77.9872207641602,79.0270538330078,71.7482452392578,77.9872207641602,156905510,"2011-02-16","BTEK"
79.0270538330078,83.1863708496094,73.8279037475586,79.0270538330078,334833696,"2011-02-17","BTEK"
82.1465377807617,82.1465377807617,79.0270538330078,82.1465377807617,96193642,"2011-02-18","BTEK"
81.1067123413086,82.1465377807617,79.0270538330078,81.1067123413086,22710451,"2011-02-21","BTEK"
80.0668792724609,80.0668792724609,74.8677291870117,80.0668792724609,182895345,"2011-02-22","BTEK"
80.0668792724609,80.0668792724609,77.9872207641602,80.0668792724609,23585594,"2011-02-23","BTEK"
77.9872207641602,79.0270538330078,76.947395324707,77.9872207641602,27826673,"2011-02-24","BTEK"
77.9872207641602,77.9872207641602,76.947395324707,77.9872207641602,34524886,"2011-02-25","BTEK"
77.9872207641602,77.9872207641602,75.9075622558594,77.9872207641602,13853230,"2011-02-28","BTEK"
77.9872207641602,79.0270538330078,76.947395324707,77.9872207641602,28019012,"2011-03-01","BTEK"
84.2261962890625,84.2261962890625,75.9075622558594,84.2261962890625,122717218,"2011-03-02","BTEK"
85.2660293579102,86.3058624267578,84.2261962890625,85.2660293579102,54845522,"2011-03-03","BTEK"
85.2660293579102,86.3058624267578,84.2261962890625,85.2660293579102,26994806,"2011-03-04","BTEK"
86.3058624267578,87.3456878662109,85.2660293579102,86.3058624267578,55898580,"2011-03-07","BTEK"
84.2261962890625,86.3058624267578,83.1863708496094,84.2261962890625,36505980,"2011-03-08","BTEK"
84.2261962890625,84.2261962890625,81.1067123413086,84.2261962890625,33601658,"2011-03-09","BTEK"
83.1863708496094,84.2261962890625,82.1465377807617,83.1863708496094,8737008,"2011-03-10","BTEK"
81.1067123413086,83.1863708496094,80.0668792724609,81.1067123413086,29937596,"2011-03-11","BTEK"
83.1863708496094,83.1863708496094,81.1067123413086,83.1863708496094,9227473,"2011-03-14","BTEK"
80.0668792724609,82.1465377807617,79.0270538330078,80.0668792724609,26744765,"2011-03-15","BTEK"
80.0668792724609,84.2261962890625,80.0668792724609,80.0668792724609,11208566,"2011-03-16","BTEK"
79.0270538330078,81.1067123413086,79.0270538330078,79.0270538330078,6909785,"2011-03-17","BTEK"
80.0668792724609,81.1067123413086,79.0270538330078,80.0668792724609,6101961,"2011-03-18","BTEK"
80.0668792724609,81.1067123413086,77.9872207641602,80.0668792724609,22263262,"2011-03-21","BTEK"
80.0668792724609,81.1067123413086,77.9872207641602,80.0668792724609,12867492,"2011-03-22","BTEK"
80.0668792724609,80.0668792724609,80.0668792724609,80.0668792724609,0,"2011-03-23","BTEK"
80.0668792724609,80.0668792724609,79.0270538330078,80.0668792724609,7385825,"2011-03-24","BTEK"
79.0270538330078,80.0668792724609,77.9872207641602,79.0270538330078,8934155,"2011-03-25","BTEK"
79.0270538330078,79.0270538330078,77.9872207641602,79.0270538330078,6236598,"2011-03-28","BTEK"
77.9872207641602,79.0270538330078,76.947395324707,77.9872207641602,12179879,"2011-03-29","BTEK"
77.9872207641602,77.9872207641602,76.947395324707,77.9872207641602,17671164,"2011-03-30","BTEK"
85.2660293579102,86.3058624267578,79.0270538330078,85.2660293579102,123496191,"2011-03-31","BTEK"
90.4651794433594,90.4651794433594,85.2660293579102,90.4651794433594,56119770,"2011-04-01","BTEK"
91.5050048828125,92.5448379516602,89.4253463745117,91.5050048828125,38847709,"2011-04-04","BTEK"
90.4651794433594,91.5050048828125,88.3855209350586,90.4651794433594,20349487,"2011-04-05","BTEK"
92.5448379516602,97.7439880371094,91.5050048828125,92.5448379516602,67140806,"2011-04-06","BTEK"
93.5846633911133,94.6244964599609,92.5448379516602,93.5846633911133,34928798,"2011-04-07","BTEK"
95.6643295288086,96.7041549682617,93.5846633911133,95.6643295288086,33904592,"2011-04-08","BTEK"
96.7041549682617,97.7439880371094,95.6643295288086,96.7041549682617,43079172,"2011-04-11","BTEK"
95.6643295288086,95.6643295288086,94.6244964599609,95.6643295288086,5068137,"2011-04-12","BTEK"
93.5846633911133,96.7041549682617,93.5846633911133,93.5846633911133,25576305,"2011-04-13","BTEK"
94.6244964599609,95.6643295288086,93.5846633911133,94.6244964599609,6385661,"2011-04-14","BTEK"
93.5846633911133,95.6643295288086,93.5846633911133,93.5846633911133,4303589,"2011-04-15","BTEK"
94.6244964599609,94.6244964599609,93.5846633911133,94.6244964599609,6731872,"2011-04-18","BTEK"
93.5846633911133,94.6244964599609,93.5846633911133,93.5846633911133,9169771,"2011-04-19","BTEK"
94.6244964599609,95.6643295288086,93.5846633911133,94.6244964599609,5577836,"2011-04-20","BTEK"
94.6244964599609,94.6244964599609,93.5846633911133,94.6244964599609,10785420,"2011-04-21","BTEK"
94.6244964599609,94.6244964599609,93.5846633911133,94.6244964599609,25778261,"2011-04-25","BTEK"
94.6244964599609,94.6244964599609,93.5846633911133,94.6244964599609,7842630,"2011-04-26","BTEK"
93.5846633911133,94.6244964599609,93.5846633911133,93.5846633911133,6505873,"2011-04-27","BTEK"
92.5448379516602,93.5846633911133,92.5448379516602,92.5448379516602,9044750,"2011-04-28","BTEK"
91.5050048828125,91.5050048828125,90.4651794433594,91.5050048828125,1880115,"2011-04-29","BTEK"
90.4651794433594,92.5448379516602,88.3855209350586,90.4651794433594,136637767,"2011-05-02","BTEK"
90.4651794433594,90.4651794433594,87.3456878662109,90.4651794433594,150067852,"2011-05-03","BTEK"
90.4651794433594,93.5846633911133,89.4253463745117,90.4651794433594,23426914,"2011-05-04","BTEK"
90.4651794433594,91.5050048828125,90.4651794433594,90.4651794433594,10934483,"2011-05-05","BTEK"
90.4651794433594,90.4651794433594,89.4253463745117,90.4651794433594,2615813,"2011-05-06","BTEK"
91.5050048828125,91.5050048828125,89.4253463745117,91.5050048828125,30730995,"2011-05-09","BTEK"
91.5050048828125,93.5846633911133,90.4651794433594,91.5050048828125,18373202,"2011-05-10","BTEK"
91.5050048828125,91.5050048828125,90.4651794433594,91.5050048828125,4106441,"2011-05-11","BTEK"
90.4651794433594,90.4651794433594,88.3855209350586,90.4651794433594,6553958,"2011-05-12","BTEK"
91.5050048828125,91.5050048828125,87.3456878662109,91.5050048828125,16752744,"2011-05-13","BTEK"
90.4651794433594,90.4651794433594,89.4253463745117,90.4651794433594,3414020,"2011-05-16","BTEK"
89.4253463745117,90.4651794433594,89.4253463745117,89.4253463745117,1057865,"2011-05-18","BTEK"
89.4253463745117,90.4651794433594,89.4253463745117,89.4253463745117,8260968,"2011-05-19","BTEK"
89.4253463745117,89.4253463745117,88.3855209350586,89.4253463745117,5053712,"2011-05-20","BTEK"
87.3456878662109,89.4253463745117,87.3456878662109,87.3456878662109,7352165,"2011-05-23","BTEK"
88.3855209350586,88.3855209350586,87.3456878662109,88.3855209350586,4116058,"2011-05-24","BTEK"
87.3456878662109,88.3855209350586,87.3456878662109,87.3456878662109,2173432,"2011-05-25","BTEK"
89.4253463745117,92.5448379516602,89.4253463745117,89.4253463745117,29937596,"2011-05-26","BTEK"
90.4651794433594,90.4651794433594,88.3855209350586,90.4651794433594,2572536,"2011-05-27","BTEK"
89.4253463745117,89.4253463745117,89.4253463745117,89.4253463745117,692421,"2011-05-30","BTEK"
92.5448379516602,92.5448379516602,87.3456878662109,92.5448379516602,28394074,"2011-05-31","BTEK"
95.6643295288086,95.6643295288086,90.4651794433594,95.6643295288086,103747764,"2011-06-01","BTEK"
94.6244964599609,95.6643295288086,92.5448379516602,94.6244964599609,5135456,"2011-06-03","BTEK"
96.7041549682617,97.7439880371094,94.6244964599609,96.7041549682617,78032013,"2011-06-06","BTEK"
96.7041549682617,96.7041549682617,95.6643295288086,96.7041549682617,8126331,"2011-06-07","BTEK"
93.5846633911133,96.7041549682617,92.5448379516602,93.5846633911133,5015244,"2011-06-08","BTEK"
90.4651794433594,93.5846633911133,90.4651794433594,90.4651794433594,6986721,"2011-06-09","BTEK"
92.5448379516602,92.5448379516602,90.4651794433594,92.5448379516602,79282218,"2011-06-10","BTEK"
91.5050048828125,92.5448379516602,89.4253463745117,91.5050048828125,4909458,"2011-06-13","BTEK"
91.5050048828125,91.5050048828125,90.4651794433594,91.5050048828125,1365608,"2011-06-14","BTEK"
90.4651794433594,90.4651794433594,88.3855209350586,90.4651794433594,15627560,"2011-06-15","BTEK"
89.4253463745117,91.5050048828125,88.3855209350586,89.4253463745117,2154199,"2011-06-16","BTEK"
91.5050048828125,91.5050048828125,87.3456878662109,91.5050048828125,5044095,"2011-06-17","BTEK"
89.4253463745117,89.4253463745117,87.3456878662109,89.4253463745117,4284355,"2011-06-20","BTEK"
88.3855209350586,89.4253463745117,87.3456878662109,88.3855209350586,1918583,"2011-06-21","BTEK"
89.4253463745117,89.4253463745117,88.3855209350586,89.4253463745117,4250696,"2011-06-22","BTEK"
89.4253463745117,89.4253463745117,88.3855209350586,89.4253463745117,1957051,"2011-06-23","BTEK"
88.3855209350586,89.4253463745117,88.3855209350586,88.3855209350586,4034314,"2011-06-24","BTEK"
91.5050048828125,92.5448379516602,88.3855209350586,91.5050048828125,10727718,"2011-06-27","BTEK"
90.4651794433594,92.5448379516602,90.4651794433594,90.4651794433594,3014916,"2011-06-28","BTEK"
96.7041549682617,96.7041549682617,90.4651794433594,96.7041549682617,35515433,"2011-06-30","BTEK"
93.5846633911133,96.7041549682617,92.5448379516602,93.5846633911133,3303425,"2011-07-01","BTEK"
93.5846633911133,93.5846633911133,93.5846633911133,93.5846633911133,0,"2011-07-04","BTEK"
91.5050048828125,91.5050048828125,90.4651794433594,91.5050048828125,33659,"2011-07-05","BTEK"
91.5050048828125,92.5448379516602,90.4651794433594,91.5050048828125,2457133,"2011-07-06","BTEK"
89.4253463745117,92.5448379516602,89.4253463745117,89.4253463745117,8121522,"2011-07-07","BTEK"
90.4651794433594,90.4651794433594,89.4253463745117,90.4651794433594,57701,"2011-07-08","BTEK"
90.4651794433594,90.4651794433594,86.3058624267578,90.4651794433594,2005136,"2011-07-11","BTEK"
88.3855209350586,90.4651794433594,88.3855209350586,88.3855209350586,4101633,"2011-07-12","BTEK"
90.4651794433594,90.4651794433594,89.4253463745117,90.4651794433594,2817769,"2011-07-13","BTEK"
92.5448379516602,92.5448379516602,88.3855209350586,92.5448379516602,230807,"2011-07-14","BTEK"
90.4651794433594,90.4651794433594,89.4253463745117,90.4651794433594,1206928,"2011-07-15","BTEK"
90.4651794433594,90.4651794433594,88.3855209350586,90.4651794433594,1081908,"2011-07-18","BTEK"
89.4253463745117,90.4651794433594,89.4253463745117,89.4253463745117,4481503,"2011-07-19","BTEK"
89.4253463745117,89.4253463745117,88.3855209350586,89.4253463745117,3952570,"2011-07-20","BTEK"
91.5050048828125,92.5448379516602,88.3855209350586,91.5050048828125,18488605,"2011-07-21","BTEK"
93.5846633911133,93.5846633911133,91.5050048828125,93.5846633911133,25946558,"2011-07-22","BTEK"
94.6244964599609,96.7041549682617,93.5846633911133,94.6244964599609,51176652,"2011-07-25","BTEK"
93.5846633911133,94.6244964599609,91.5050048828125,93.5846633911133,9453471,"2011-07-26","BTEK"
93.5846633911133,93.5846633911133,92.5448379516602,93.5846633911133,12367410,"2011-07-27","BTEK"
93.5846633911133,94.6244964599609,93.5846633911133,93.5846633911133,38424563,"2011-07-28","BTEK"
98.7838134765625,98.7838134765625,93.5846633911133,98.7838134765625,113667658,"2011-07-29","BTEK"
96.7041549682617,99.8236465454102,94.6244964599609,96.7041549682617,18459754,"2011-08-01","BTEK"
94.6244964599609,95.6643295288086,92.5448379516602,94.6244964599609,3543849,"2011-08-02","BTEK"
93.5846633911133,93.5846633911133,92.5448379516602,93.5846633911133,2413856,"2011-08-03","BTEK"
92.5448379516602,92.5448379516602,91.5050048828125,92.5448379516602,4717118,"2011-08-04","BTEK"
90.4651794433594,91.5050048828125,88.3855209350586,90.4651794433594,20267743,"2011-08-05","BTEK"
88.3855209350586,89.4253463745117,84.2261962890625,88.3855209350586,11463416,"2011-08-08","BTEK"
85.2660293579102,88.3855209350586,84.2261962890625,85.2660293579102,6226981,"2011-08-09","BTEK"
85.2660293579102,90.4651794433594,85.2660293579102,85.2660293579102,1721435,"2011-08-10","BTEK"
88.3855209350586,88.3855209350586,83.1863708496094,88.3855209350586,1255013,"2011-08-11","BTEK"
89.4253463745117,89.4253463745117,88.3855209350586,89.4253463745117,3664061,"2011-08-12","BTEK"
89.4253463745117,93.5846633911133,89.4253463745117,89.4253463745117,6087535,"2011-08-15","BTEK"
88.3855209350586,92.5448379516602,88.3855209350586,88.3855209350586,7597398,"2011-08-16","BTEK"
88.3855209350586,90.4651794433594,88.3855209350586,88.3855209350586,2101305,"2011-08-18","BTEK"
85.2660293579102,88.3855209350586,85.2660293579102,85.2660293579102,3466914,"2011-08-19","BTEK"
85.2660293579102,87.3456878662109,85.2660293579102,85.2660293579102,610676,"2011-08-22","BTEK"
92.5448379516602,92.5448379516602,87.3456878662109,92.5448379516602,4693076,"2011-08-23","BTEK"
93.5846633911133,93.5846633911133,87.3456878662109,93.5846633911133,5202775,"2011-08-24","BTEK"
95.6643295288086,95.6643295288086,91.5050048828125,95.6643295288086,35544284,"2011-08-25","BTEK"
94.6244964599609,95.6643295288086,92.5448379516602,94.6244964599609,70867378,"2011-08-26","BTEK"
91.5050048828125,92.5448379516602,90.4651794433594,91.5050048828125,41367353,"2011-09-05","BTEK"
91.5050048828125,91.5050048828125,90.4651794433594,91.5050048828125,149062,"2011-09-06","BTEK"
91.5050048828125,91.5050048828125,89.4253463745117,91.5050048828125,745314,"2011-09-07","BTEK"
92.5448379516602,92.5448379516602,90.4651794433594,92.5448379516602,2841811,"2011-09-08","BTEK"
92.5448379516602,92.5448379516602,92.5448379516602,92.5448379516602,2841811,"2011-09-09","BTEK"
89.4253463745117,90.4651794433594,89.4253463745117,89.4253463745117,1966668,"2011-09-12","BTEK"
89.4253463745117,91.5050048828125,89.4253463745117,89.4253463745117,4029506,"2011-09-13","BTEK"
88.3855209350586,88.3855209350586,88.3855209350586,88.3855209350586,495273,"2011-09-14","BTEK"
88.3855209350586,89.4253463745117,88.3855209350586,88.3855209350586,3010108,"2011-09-15","BTEK"
90.4651794433594,95.6643295288086,90.4651794433594,90.4651794433594,2101305,"2011-09-16","BTEK"
89.4253463745117,89.4253463745117,89.4253463745117,89.4253463745117,48084,"2011-09-19","BTEK"
89.4253463745117,89.4253463745117,88.3855209350586,89.4253463745117,1206928,"2011-09-20","BTEK"
89.4253463745117,89.4253463745117,89.4253463745117,89.4253463745117,240424,"2011-09-21","BTEK"
84.2261962890625,88.3855209350586,84.2261962890625,84.2261962890625,4875798,"2011-09-22","BTEK"
81.1067123413086,85.2660293579102,80.0668792724609,81.1067123413086,8905304,"2011-09-23","BTEK"
73.8279037475586,82.1465377807617,73.8279037475586,73.8279037475586,6063493,"2011-09-26","BTEK"
83.1863708496094,83.1863708496094,79.0270538330078,83.1863708496094,6818424,"2011-09-27","BTEK"
91.5050048828125,91.5050048828125,81.1067123413086,91.5050048828125,4510354,"2011-09-28","BTEK"
94.6244964599609,94.6244964599609,88.3855209350586,94.6244964599609,13074257,"2011-09-29","BTEK"
95.6643295288086,95.6643295288086,91.5050048828125,95.6643295288086,53773231,"2011-09-30","BTEK"
93.5846633911133,93.5846633911133,93.5846633911133,93.5846633911133,288508,"2011-10-03","BTEK"
91.5050048828125,91.5050048828125,85.2660293579102,91.5050048828125,326976,"2011-10-04","BTEK"
91.5050048828125,91.5050048828125,91.5050048828125,91.5050048828125,326976,"2011-10-05","BTEK"
91.5050048828125,91.5050048828125,91.5050048828125,91.5050048828125,326976,"2011-10-06","BTEK"
92.5448379516602,92.5448379516602,88.3855209350586,92.5448379516602,52893,"2011-10-07","BTEK"
92.5448379516602,92.5448379516602,92.5448379516602,92.5448379516602,52893,"2011-10-10","BTEK"
92.5448379516602,92.5448379516602,92.5448379516602,92.5448379516602,52893,"2011-10-11","BTEK"
92.5448379516602,92.5448379516602,92.5448379516602,92.5448379516602,52893,"2011-10-12","BTEK"
92.5448379516602,92.5448379516602,92.5448379516602,92.5448379516602,52893,"2011-10-13","BTEK"
92.5448379516602,92.5448379516602,85.2660293579102,92.5448379516602,490464,"2011-10-14","BTEK"
91.5050048828125,91.5050048828125,90.4651794433594,91.5050048828125,2091688,"2011-10-17","BTEK"
91.5050048828125,91.5050048828125,85.2660293579102,91.5050048828125,250040,"2011-10-18","BTEK"
92.5448379516602,92.5448379516602,87.3456878662109,92.5448379516602,2043604,"2011-10-19","BTEK"
92.5448379516602,92.5448379516602,92.5448379516602,92.5448379516602,2043604,"2011-10-20","BTEK"
91.5050048828125,91.5050048828125,91.5050048828125,91.5050048828125,48084,"2011-10-21","BTEK"
87.3456878662109,87.3456878662109,87.3456878662109,87.3456878662109,524124,"2011-10-24","BTEK"
87.3456878662109,87.3456878662109,86.3058624267578,87.3456878662109,1259821,"2011-10-25","BTEK"
91.5050048828125,91.5050048828125,88.3855209350586,91.5050048828125,96169,"2011-10-26","BTEK"
92.5448379516602,92.5448379516602,91.5050048828125,92.5448379516602,173105,"2011-10-27","BTEK"
89.4253463745117,89.4253463745117,89.4253463745117,89.4253463745117,168296,"2011-10-28","BTEK"
92.5448379516602,92.5448379516602,91.5050048828125,92.5448379516602,2514835,"2011-10-31","BTEK"
90.4651794433594,90.4651794433594,85.2660293579102,90.4651794433594,120212,"2011-11-01","BTEK"
85.2660293579102,85.2660293579102,83.1863708496094,85.2660293579102,221190,"2011-11-02","BTEK"
85.2660293579102,85.2660293579102,85.2660293579102,85.2660293579102,442380,"2011-11-03","BTEK"
89.4253463745117,89.4253463745117,85.2660293579102,89.4253463745117,96169,"2011-11-04","BTEK"
89.4253463745117,89.4253463745117,89.4253463745117,89.4253463745117,96169,"2011-11-07","BTEK"
89.4253463745117,89.4253463745117,89.4253463745117,89.4253463745117,96169,"2011-11-08","BTEK"
89.4253463745117,89.4253463745117,89.4253463745117,89.4253463745117,96169,"2011-11-09","BTEK"
89.4253463745117,89.4253463745117,89.4253463745117,89.4253463745117,96169,"2011-11-10","BTEK"
84.2261962890625,84.2261962890625,83.1863708496094,84.2261962890625,884760,"2011-11-11","BTEK"
84.2261962890625,84.2261962890625,84.2261962890625,84.2261962890625,4808,"2011-11-14","BTEK"
85.2660293579102,85.2660293579102,85.2660293579102,85.2660293579102,24042,"2011-11-15","BTEK"
84.2261962890625,84.2261962890625,84.2261962890625,84.2261962890625,96169,"2011-11-16","BTEK"
85.2660293579102,85.2660293579102,84.2261962890625,85.2660293579102,1178077,"2011-11-17","BTEK"
84.2261962890625,84.2261962890625,84.2261962890625,84.2261962890625,168296,"2011-11-18","BTEK"
84.2261962890625,84.2261962890625,84.2261962890625,84.2261962890625,168296,"2011-11-21","BTEK"
84.2261962890625,84.2261962890625,84.2261962890625,84.2261962890625,168296,"2011-11-22","BTEK"
84.2261962890625,84.2261962890625,84.2261962890625,84.2261962890625,168296,"2011-11-23","BTEK"
84.2261962890625,84.2261962890625,84.2261962890625,84.2261962890625,168296,"2011-11-24","BTEK"
84.2261962890625,84.2261962890625,84.2261962890625,84.2261962890625,144254,"2011-11-25","BTEK"
84.2261962890625,84.2261962890625,84.2261962890625,84.2261962890625,144254,"2011-11-28","BTEK"
84.2261962890625,87.3456878662109,84.2261962890625,84.2261962890625,4957542,"2011-11-29","BTEK"
92.5448379516602,92.5448379516602,83.1863708496094,92.5448379516602,18498222,"2011-11-30","BTEK"
92.5448379516602,92.5448379516602,92.5448379516602,92.5448379516602,0,"2011-12-01","BTEK"
86.3058624267578,86.3058624267578,84.2261962890625,86.3058624267578,230807,"2011-12-02","BTEK"
85.2660293579102,85.2660293579102,84.2261962890625,85.2660293579102,1735861,"2011-12-05","BTEK"
83.1863708496094,83.1863708496094,83.1863708496094,83.1863708496094,1033823,"2011-12-06","BTEK"
83.1863708496094,85.2660293579102,83.1863708496094,83.1863708496094,1995519,"2011-12-07","BTEK"
84.2261962890625,84.2261962890625,82.1465377807617,84.2261962890625,1274247,"2011-12-08","BTEK"
84.2261962890625,84.2261962890625,83.1863708496094,84.2261962890625,437571,"2011-12-09","BTEK"
83.1863708496094,84.2261962890625,83.1863708496094,83.1863708496094,1384842,"2011-12-12","BTEK"
83.1863708496094,85.2660293579102,82.1465377807617,83.1863708496094,1370416,"2011-12-13","BTEK"
85.2660293579102,85.2660293579102,83.1863708496094,85.2660293579102,2038795,"2011-12-14","BTEK"
84.2261962890625,86.3058624267578,83.1863708496094,84.2261962890625,20407189,"2011-12-15","BTEK"
85.2660293579102,85.2660293579102,84.2261962890625,85.2660293579102,1053057,"2011-12-16","BTEK"
85.2660293579102,85.2660293579102,85.2660293579102,85.2660293579102,0,"2011-12-19","BTEK"
90.4651794433594,91.5050048828125,85.2660293579102,90.4651794433594,70468274,"2011-12-20","BTEK"
97.7439880371094,98.7838134765625,88.3855209350586,97.7439880371094,109575642,"2011-12-21","BTEK"
97.7439880371094,99.8236465454102,96.7041549682617,97.7439880371094,13704168,"2011-12-22","BTEK"
101.903305053711,102.943130493164,97.7439880371094,101.903305053711,51518054,"2011-12-23","BTEK"
101.903305053711,103.982963562012,100.863471984863,101.903305053711,31413799,"2011-12-27","BTEK"
101.903305053711,103.982963562012,100.863471984863,101.903305053711,17858694,"2011-12-28","BTEK"
102.943130493164,102.943130493164,101.903305053711,102.943130493164,2202283,"2011-12-29","BTEK"
103.982963562012,103.982963562012,100.863471984863,103.982963562012,13256979,"2011-12-30","BTEK"
98.7838134765625,101.903305053711,98.7838134765625,98.7838134765625,2986066,"2012-01-02","BTEK"
99.8236465454102,99.8236465454102,97.7439880371094,99.8236465454102,2423473,"2012-01-03","BTEK"
99.8236465454102,101.903305053711,98.7838134765625,99.8236465454102,2226326,"2012-01-04","BTEK"
98.7838134765625,100.863471984863,98.7838134765625,98.7838134765625,2346538,"2012-01-05","BTEK"
96.7041549682617,97.7439880371094,96.7041549682617,96.7041549682617,1336757,"2012-01-06","BTEK"
97.7439880371094,97.7439880371094,95.6643295288086,97.7439880371094,9390961,"2012-01-09","BTEK"
96.7041549682617,97.7439880371094,96.7041549682617,96.7041549682617,1812796,"2012-01-10","BTEK"
117.500747680664,117.500747680664,97.7439880371094,117.500747680664,81547012,"2012-01-11","BTEK"
129.978698730469,138.297348022461,117.500747680664,129.978698730469,312983963,"2012-01-12","BTEK"
128.938873291016,129.978698730469,128.938873291016,128.938873291016,28,"2012-01-13","BTEK"
114.381256103516,124.779556274414,114.381256103516,114.381256103516,408720,"2012-01-16","BTEK"
121.660064697266,121.660064697266,114.381256103516,121.660064697266,471231,"2012-01-17","BTEK"
114.381256103516,114.381256103516,112.301597595215,114.381256103516,1110758,"2012-01-18","BTEK"
121.660064697266,123.739723205566,119.580406188965,121.660064697266,1077099,"2012-01-19","BTEK"
118.540580749512,118.540580749512,116.460922241211,118.540580749512,966504,"2012-01-20","BTEK"
125.819381713867,129.978698730469,116.460922241211,125.819381713867,11093163,"2012-01-24","BTEK"
135.177856445312,137.257507324219,125.819381713867,135.177856445312,11578819,"2012-01-25","BTEK"
136.217681884766,146.615982055664,136.217681884766,136.217681884766,10357465,"2012-01-26","BTEK"
132.058364868164,138.297348022461,131.018539428711,132.058364868164,1380033,"2012-01-27","BTEK"
135.177856445312,135.177856445312,132.058364868164,135.177856445312,120212,"2012-01-30","BTEK"
131.018539428711,135.177856445312,131.018539428711,131.018539428711,264466,"2012-01-31","BTEK"
124.779556274414,134.13801574707,124.779556274414,124.779556274414,764548,"2012-02-01","BTEK"
125.819381713867,129.978698730469,123.739723205566,125.819381713867,889568,"2012-02-02","BTEK"
126.859214782715,133.098190307617,126.859214782715,126.859214782715,307742,"2012-02-03","BTEK"
135.177856445312,139.337173461914,128.938873291016,135.177856445312,2899513,"2012-02-06","BTEK"
128.938873291016,136.217681884766,128.938873291016,128.938873291016,394295,"2012-02-07","BTEK"
127.899047851562,127.899047851562,125.819381713867,127.899047851562,144254,"2012-02-08","BTEK"
126.859214782715,126.859214782715,126.859214782715,126.859214782715,96169,"2012-02-09","BTEK"
125.819381713867,127.899047851562,124.779556274414,125.819381713867,403912,"2012-02-10","BTEK"
129.978698730469,129.978698730469,124.779556274414,129.978698730469,971312,"2012-02-13","BTEK"
123.739723205566,131.018539428711,123.739723205566,123.739723205566,187530,"2012-02-14","BTEK"
123.739723205566,131.018539428711,123.739723205566,123.739723205566,928036,"2012-02-15","BTEK"
123.739723205566,127.899047851562,122.699897766113,123.739723205566,10309381,"2012-02-16","BTEK"
126.859214782715,134.13801574707,125.819381713867,126.859214782715,6828041,"2012-02-17","BTEK"
123.739723205566,123.739723205566,123.739723205566,123.739723205566,48084,"2012-02-20","BTEK"
123.739723205566,124.779556274414,122.699897766113,123.739723205566,1033823,"2012-02-21","BTEK"
120.620239257812,120.620239257812,119.580406188965,120.620239257812,413529,"2012-02-22","BTEK"
119.580406188965,119.580406188965,119.580406188965,119.580406188965,254849,"2012-02-23","BTEK"
122.699897766113,131.018539428711,120.620239257812,122.699897766113,3991038,"2012-02-24","BTEK"
122.699897766113,122.699897766113,122.699897766113,122.699897766113,3991038,"2012-02-27","BTEK"
122.699897766113,122.699897766113,121.660064697266,122.699897766113,379869,"2012-02-28","BTEK"
121.660064697266,121.660064697266,121.660064697266,121.660064697266,52893,"2012-02-29","BTEK"
124.779556274414,124.779556274414,120.620239257812,124.779556274414,43276,"2012-03-01","BTEK"
120.620239257812,120.620239257812,120.620239257812,120.620239257812,24042,"2012-03-02","BTEK"
120.620239257812,120.620239257812,120.620239257812,120.620239257812,24042,"2012-03-05","BTEK"
120.620239257812,120.620239257812,120.620239257812,120.620239257812,0,"2012-03-06","BTEK"
119.580406188965,119.580406188965,119.580406188965,119.580406188965,706846,"2012-03-07","BTEK"
118.540580749512,119.580406188965,118.540580749512,118.540580749512,552975,"2012-03-08","BTEK"
119.580406188965,120.620239257812,119.580406188965,120.620239257812,19,"2012-03-09","BTEK"
115.421089172363,117.500747680664,114.381256103516,115.421089172363,500081,"2012-03-12","BTEK"
116.460922241211,118.540580749512,115.421089172363,116.460922241211,1957051,"2012-03-13","BTEK"
115.421089172363,116.460922241211,112.301597595215,115.421089172363,9737172,"2012-03-14","BTEK"
116.460922241211,116.460922241211,112.301597595215,116.460922241211,9616,"2012-03-15","BTEK"
116.460922241211,116.460922241211,112.301597595215,116.460922241211,96169,"2012-03-16","BTEK"
119.580406188965,119.580406188965,113.341430664062,119.580406188965,24042,"2012-03-19","BTEK"
113.341430664062,119.580406188965,113.341430664062,113.341430664062,8996666,"2012-03-20","BTEK"
115.421089172363,115.421089172363,115.421089172363,115.421089172363,4808,"2012-03-21","BTEK"
114.381256103516,119.580406188965,114.381256103516,114.381256103516,485656,"2012-03-22","BTEK"
114.381256103516,114.381256103516,110.221939086914,114.381256103516,427954,"2012-03-26","BTEK"
112.301597595215,128.938873291016,112.301597595215,112.301597595215,752988734,"2012-03-27","BTEK"
113.341430664062,115.421089172363,112.301597595215,113.341430664062,807824,"2012-03-28","BTEK"
112.301597595215,114.381256103516,109.182113647461,112.301597595215,581826,"2012-03-29","BTEK"
122.699897766113,127.899047851562,113.341430664062,122.699897766113,5476858,"2012-03-30","BTEK"
122.699897766113,122.699897766113,122.699897766113,122.699897766113,5476858,"2012-04-02","BTEK"
122.699897766113,122.699897766113,122.699897766113,122.699897766113,0,"2012-04-03","BTEK"
113.341430664062,113.341430664062,113.341430664062,113.341430664062,552975,"2012-04-04","BTEK"
116.460922241211,116.460922241211,111.261772155762,116.460922241211,298125,"2012-04-05","BTEK"
116.460922241211,116.460922241211,112.301597595215,116.460922241211,500081,"2012-04-09","BTEK"
113.341430664062,116.460922241211,113.341430664062,113.341430664062,860717,"2012-04-10","BTEK"
114.381256103516,114.381256103516,113.341430664062,114.381256103516,504890,"2012-04-11","BTEK"
114.381256103516,114.381256103516,110.221939086914,114.381256103516,985738,"2012-04-12","BTEK"
114.381256103516,114.381256103516,112.301597595215,114.381256103516,245232,"2012-04-13","BTEK"
114.381256103516,114.381256103516,114.381256103516,114.381256103516,4808,"2012-04-16","BTEK"
114.381256103516,114.381256103516,114.381256103516,114.381256103516,4808,"2012-04-17","BTEK"
114.381256103516,114.381256103516,113.341430664062,114.381256103516,283700,"2012-04-18","BTEK"
111.261772155762,112.301597595215,111.261772155762,111.261772155762,500081,"2012-04-19","BTEK"
112.301597595215,112.301597595215,111.261772155762,112.301597595215,1860881,"2012-04-20","BTEK"
109.182113647461,112.301597595215,109.182113647461,109.182113647461,562592,"2012-04-23","BTEK"
110.221939086914,110.221939086914,109.182113647461,110.221939086914,158679,"2012-04-24","BTEK"
109.182113647461,113.341430664062,109.182113647461,109.182113647461,278891,"2012-04-25","BTEK"
108.142280578613,109.182113647461,108.142280578613,108.142280578613,514507,"2012-04-26","BTEK"
112.301597595215,112.301597595215,108.142280578613,112.301597595215,485656,"2012-04-27","BTEK"
123.739723205566,123.739723205566,110.221939086914,123.739723205566,1048248,"2012-04-30","BTEK"
122.699897766113,123.739723205566,122.699897766113,122.699897766113,158679,"2012-05-01","BTEK"
110.221939086914,120.620239257812,110.221939086914,110.221939086914,17998140,"2012-05-02","BTEK"
109.182113647461,112.301597595215,108.142280578613,109.182113647461,1822413,"2012-05-03","BTEK"
108.142280578613,108.142280578613,107.10245513916,108.142280578613,245232,"2012-05-04","BTEK"
107.10245513916,107.10245513916,107.10245513916,107.10245513916,1423310,"2012-05-07","BTEK"
107.10245513916,107.10245513916,107.10245513916,107.10245513916,120212,"2012-05-08","BTEK"
112.301597595215,115.421089172363,111.261772155762,112.301597595215,293317,"2012-05-09","BTEK"
115.421089172363,115.421089172363,110.221939086914,115.421089172363,394295,"2012-05-10","BTEK"
114.381256103516,115.421089172363,109.182113647461,114.381256103516,158679,"2012-05-11","BTEK"
112.301597595215,112.301597595215,103.982963562012,112.301597595215,903994,"2012-05-14","BTEK"
112.301597595215,112.301597595215,105.022796630859,112.301597595215,259657,"2012-05-15","BTEK"
108.142280578613,109.182113647461,105.022796630859,108.142280578613,2442707,"2012-05-16","BTEK"
109.182113647461,109.182113647461,105.022796630859,109.182113647461,62510,"2012-05-21","BTEK"
111.261772155762,111.261772155762,108.142280578613,111.261772155762,250040,"2012-05-22","BTEK"
112.301597595215,112.301597595215,110.221939086914,112.301597595215,67318,"2012-05-23","BTEK"
112.301597595215,113.341430664062,110.221939086914,112.301597595215,57408442,"2012-05-24","BTEK"
113.341430664062,113.341430664062,113.341430664062,113.341430664062,514507,"2012-05-25","BTEK"
113.341430664062,113.341430664062,110.221939086914,113.341430664062,692421,"2012-05-28","BTEK"
113.341430664062,114.381256103516,113.341430664062,113.341430664062,56365002,"2012-05-29","BTEK"
110.221939086914,113.341430664062,105.022796630859,110.221939086914,19767661,"2012-05-30","BTEK"
122.699897766113,122.699897766113,109.182113647461,122.699897766113,11588436,"2012-05-31","BTEK"
109.182113647461,113.341430664062,105.022796630859,109.182113647461,9458280,"2012-06-01","BTEK"
109.182113647461,113.341430664062,106.062622070312,109.182113647461,19257962,"2012-06-04","BTEK"
111.261772155762,111.261772155762,110.221939086914,111.261772155762,51551714,"2012-06-05","BTEK"
112.301597595215,112.301597595215,112.301597595215,112.301597595215,2788918,"2012-06-06","BTEK"
120.620239257812,120.620239257812,106.062622070312,120.620239257812,11285502,"2012-06-07","BTEK"
109.182113647461,118.540580749512,109.182113647461,109.182113647461,29908745,"2012-06-08","BTEK"
111.261772155762,113.341430664062,111.261772155762,111.261772155762,17815418,"2012-06-11","BTEK"
111.261772155762,111.261772155762,111.261772155762,111.261772155762,17815418,"2012-06-12","BTEK"
117.500747680664,117.500747680664,117.500747680664,117.500747680664,13314681,"2012-06-13","BTEK"
116.460922241211,116.460922241211,106.062622070312,116.460922241211,8698540,"2012-06-14","BTEK"
108.142280578613,114.381256103516,108.142280578613,108.142280578613,14646630,"2012-06-15","BTEK"
114.381256103516,114.381256103516,114.381256103516,114.381256103516,17748099,"2012-06-18","BTEK"
114.381256103516,114.381256103516,114.381256103516,114.381256103516,17748099,"2012-06-19","BTEK"
109.182113647461,112.301597595215,107.10245513916,109.182113647461,288508,"2012-06-20","BTEK"
107.10245513916,107.10245513916,107.10245513916,107.10245513916,4808,"2012-06-21","BTEK"
107.10245513916,107.10245513916,107.10245513916,107.10245513916,4808,"2012-06-22","BTEK"
107.10245513916,108.142280578613,106.062622070312,108.142280578613,52893,"2012-06-25","BTEK"
108.142280578613,107.10245513916,107.10245513916,107.10245513916,240424,"2012-06-26","BTEK"
107.10245513916,107.10245513916,107.10245513916,107.10245513916,14425,"2012-06-27","BTEK"
107.10245513916,119.580406188965,103.982963562012,103.982963562012,851100,"2012-06-28","BTEK"
103.982963562012,108.142280578613,103.982963562012,103.982963562012,2553302,"2012-06-29","BTEK"
103.982963562012,105.022796630859,102.943130493164,103.982963562012,552975,"2012-07-02","BTEK"
103.982963562012,103.982963562012,103.982963562012,103.982963562012,552975,"2012-07-03","BTEK"
103.982963562012,105.022796630859,103.982963562012,103.982963562012,480848,"2012-07-04","BTEK"
103.982963562012,103.982963562012,103.982963562012,103.982963562012,601060,"2012-07-05","BTEK"
103.982963562012,103.982963562012,103.982963562012,103.982963562012,480848,"2012-07-06","BTEK"
103.982963562012,103.982963562012,103.982963562012,103.982963562012,480848,"2012-07-09","BTEK"
103.982963562012,103.982963562012,103.982963562012,103.982963562012,139445,"2012-07-10","BTEK"
103.982963562012,103.982963562012,103.982963562012,103.982963562012,139445,"2012-07-11","BTEK"
107.10245513916,107.10245513916,103.982963562012,107.10245513916,14425,"2012-07-12","BTEK"
99.8236465454102,102.943130493164,99.8236465454102,99.8236465454102,5683623,"2012-07-13","BTEK"
99.8236465454102,100.863471984863,99.8236465454102,99.8236465454102,644336,"2012-07-16","BTEK"
107.10245513916,107.10245513916,100.863471984863,107.10245513916,2043604,"2012-07-17","BTEK"
109.182113647461,109.182113647461,100.863471984863,109.182113647461,250040,"2012-07-18","BTEK"
107.10245513916,107.10245513916,100.863471984863,107.10245513916,3452488,"2012-07-19","BTEK"
102.943130493164,106.062622070312,99.8236465454102,102.943130493164,1961859,"2012-07-20","BTEK"
105.022796630859,105.022796630859,98.7838134765625,105.022796630859,1615649,"2012-07-23","BTEK"
103.982963562012,103.982963562012,100.863471984863,103.982963562012,317359,"2012-07-24","BTEK"
105.022796630859,105.022796630859,102.943130493164,105.022796630859,173105,"2012-07-25","BTEK"
102.943130493164,102.943130493164,100.863471984863,102.943130493164,9616,"2012-07-26","BTEK"
102.943130493164,102.943130493164,102.943130493164,102.943130493164,9616,"2012-07-27","BTEK"
102.943130493164,102.943130493164,102.943130493164,102.943130493164,9616,"2012-07-30","BTEK"
91.5050048828125,101.903305053711,91.5050048828125,91.5050048828125,9645810,"2012-07-31","BTEK"
91.5050048828125,96.7041549682617,91.5050048828125,91.5050048828125,471231,"2012-08-01","BTEK"
91.5050048828125,91.5050048828125,83.1863708496094,91.5050048828125,2548494,"2012-08-02","BTEK"
90.4651794433594,91.5050048828125,85.2660293579102,90.4651794433594,27028466,"2012-08-03","BTEK"
87.3456878662109,93.5846633911133,87.3456878662109,87.3456878662109,663570,"2012-08-06","BTEK"
93.5846633911133,93.5846633911133,84.2261962890625,93.5846633911133,1279055,"2012-08-07","BTEK"
91.5050048828125,92.5448379516602,91.5050048828125,91.5050048828125,14209058,"2012-08-08","BTEK"
87.3456878662109,87.3456878662109,87.3456878662109,87.3456878662109,14425,"2012-08-09","BTEK"
91.5050048828125,91.5050048828125,91.5050048828125,91.5050048828125,4808,"2012-08-10","BTEK"
92.5448379516602,92.5448379516602,86.3058624267578,92.5448379516602,10674825,"2012-08-13","BTEK"
92.5448379516602,92.5448379516602,92.5448379516602,92.5448379516602,10674825,"2012-08-14","BTEK"
92.5448379516602,92.5448379516602,92.5448379516602,92.5448379516602,10674825,"2012-08-15","BTEK"
91.5050048828125,91.5050048828125,91.5050048828125,91.5050048828125,4808,"2012-08-16","BTEK"
91.5050048828125,91.5050048828125,91.5050048828125,91.5050048828125,4808,"2012-08-23","BTEK"
85.2660293579102,85.2660293579102,85.2660293579102,85.2660293579102,4808,"2012-08-24","BTEK"
85.2660293579102,85.2660293579102,85.2660293579102,85.2660293579102,19233,"2012-08-27","BTEK"
83.1863708496094,85.2660293579102,83.1863708496094,83.1863708496094,5337412,"2012-08-28","BTEK"
83.1863708496094,83.1863708496094,82.1465377807617,83.1863708496094,14425,"2012-08-29","BTEK"
83.1863708496094,93.5846633911133,83.1863708496094,83.1863708496094,14425,"2012-08-30","BTEK"
84.2261962890625,84.2261962890625,77.9872207641602,84.2261962890625,298125,"2012-08-31","BTEK"
83.1863708496094,83.1863708496094,83.1863708496094,83.1863708496094,370252,"2012-09-03","BTEK"
83.1863708496094,83.1863708496094,83.1863708496094,83.1863708496094,370252,"2012-09-04","BTEK"
87.3456878662109,91.5050048828125,81.1067123413086,87.3456878662109,35053819,"2012-09-05","BTEK"
89.4253463745117,89.4253463745117,89.4253463745117,89.4253463745117,9616,"2012-09-06","BTEK"
90.4651794433594,90.4651794433594,90.4651794433594,90.4651794433594,4808,"2012-09-07","BTEK"
89.4253463745117,89.4253463745117,88.3855209350586,89.4253463745117,21652585,"2012-09-10","BTEK"
89.4253463745117,89.4253463745117,89.4253463745117,89.4253463745117,21652585,"2012-09-11","BTEK"
96.7041549682617,98.7838134765625,86.3058624267578,96.7041549682617,12050050,"2012-09-12","BTEK"
96.7041549682617,96.7041549682617,96.7041549682617,96.7041549682617,6251024,"2012-09-13","BTEK"
96.7041549682617,96.7041549682617,96.7041549682617,96.7041549682617,17695206,"2012-09-14","BTEK"
96.7041549682617,96.7041549682617,96.7041549682617,96.7041549682617,6299108,"2012-09-17","BTEK"
96.7041549682617,96.7041549682617,95.6643295288086,96.7041549682617,5332604,"2012-09-18","BTEK"
96.7041549682617,96.7041549682617,96.7041549682617,96.7041549682617,13752252,"2012-09-19","BTEK"
97.7439880371094,97.7439880371094,88.3855209350586,97.7439880371094,14574502,"2012-09-20","BTEK"
97.7439880371094,97.7439880371094,96.7041549682617,97.7439880371094,30591549,"2012-09-21","BTEK"
97.7439880371094,97.7439880371094,97.7439880371094,97.7439880371094,1514671,"2012-09-24","BTEK"
97.7439880371094,97.7439880371094,97.7439880371094,97.7439880371094,1514671,"2012-09-25","BTEK"
84.2261962890625,96.7041549682617,83.1863708496094,84.2261962890625,48907050,"2012-09-26","BTEK"
93.5846633911133,94.6244964599609,88.3855209350586,93.5846633911133,41785691,"2012-09-27","BTEK"
114.381256103516,114.381256103516,95.6643295288086,114.381256103516,23234575,"2012-09-28","BTEK"
109.182113647461,113.341430664062,109.182113647461,109.182113647461,870334,"2012-10-01","BTEK"
108.142280578613,108.142280578613,108.142280578613,108.142280578613,9400578,"2012-10-02","BTEK"
106.062622070312,107.10245513916,106.062622070312,106.062622070312,46570128,"2012-10-03","BTEK"
102.943130493164,106.062622070312,93.5846633911133,102.943130493164,28721051,"2012-10-04","BTEK"
102.943130493164,102.943130493164,102.943130493164,102.943130493164,28721051,"2012-10-05","BTEK"
91.5050048828125,102.943130493164,91.5050048828125,91.5050048828125,25196435,"2012-10-08","BTEK"
101.903305053711,102.943130493164,100.863471984863,101.903305053711,42550239,"2012-10-09","BTEK"
98.7838134765625,100.863471984863,98.7838134765625,98.7838134765625,22965300,"2012-10-10","BTEK"
101.903305053711,101.903305053711,101.903305053711,101.903305053711,4952734,"2012-10-11","BTEK"
100.863471984863,102.943130493164,100.863471984863,100.863471984863,2971640,"2012-10-12","BTEK"
100.863471984863,100.863471984863,100.863471984863,100.863471984863,27985353,"2012-10-15","BTEK"
100.863471984863,100.863471984863,100.863471984863,100.863471984863,27985353,"2012-10-16","BTEK"
100.863471984863,100.863471984863,100.863471984863,100.863471984863,27985353,"2012-10-17","BTEK"
100.863471984863,100.863471984863,100.863471984863,100.863471984863,27985353,"2012-10-18","BTEK"
100.863471984863,100.863471984863,100.863471984863,100.863471984863,27985353,"2012-10-19","BTEK"
93.5846633911133,93.5846633911133,93.5846633911133,93.5846633911133,48084,"2012-10-22","BTEK"
93.5846633911133,93.5846633911133,93.5846633911133,93.5846633911133,48084,"2012-10-23","BTEK"
93.5846633911133,93.5846633911133,93.5846633911133,93.5846633911133,48084,"2012-10-24","BTEK"
97.7439880371094,97.7439880371094,97.7439880371094,97.7439880371094,28370032,"2012-10-25","BTEK"
99.8236465454102,99.8236465454102,99.8236465454102,99.8236465454102,26206216,"2012-10-29","BTEK"
99.8236465454102,99.8236465454102,99.8236465454102,99.8236465454102,2043604,"2012-10-30","BTEK"
99.8236465454102,99.8236465454102,99.8236465454102,99.8236465454102,15122669,"2012-10-31","BTEK"
100.863471984863,100.863471984863,100.863471984863,100.863471984863,7837822,"2012-11-01","BTEK"
100.863471984863,100.863471984863,100.863471984863,100.863471984863,19955192,"2012-11-02","BTEK"
100.863471984863,100.863471984863,100.863471984863,100.863471984863,7982076,"2012-11-05","BTEK"
100.863471984863,100.863471984863,100.863471984863,100.863471984863,1923392,"2012-11-06","BTEK"
99.8236465454102,99.8236465454102,99.8236465454102,99.8236465454102,21758372,"2012-11-07","BTEK"
98.7838134765625,98.7838134765625,98.7838134765625,98.7838134765625,21998796,"2012-11-08","BTEK"
98.7838134765625,98.7838134765625,98.7838134765625,98.7838134765625,22984534,"2012-11-09","BTEK"
100.863471984863,100.863471984863,100.863471984863,100.863471984863,26066770,"2012-11-12","BTEK"
99.8236465454102,99.8236465454102,99.8236465454102,99.8236465454102,480848,"2012-11-13","BTEK"
101.903305053711,101.903305053711,101.903305053711,101.903305053711,4808,"2012-11-14","BTEK"
101.903305053711,101.903305053711,100.863471984863,101.903305053711,48243479,"2012-11-19","BTEK"
100.863471984863,100.863471984863,100.863471984863,100.863471984863,17050870,"2012-11-20","BTEK"
100.863471984863,100.863471984863,100.863471984863,100.863471984863,17050870,"2012-11-21","BTEK"
100.863471984863,100.863471984863,100.863471984863,100.863471984863,38342819,"2012-11-22","BTEK"
100.863471984863,100.863471984863,100.863471984863,100.863471984863,9977596,"2012-11-23","BTEK"
100.863471984863,100.863471984863,100.863471984863,100.863471984863,9977596,"2012-11-26","BTEK"
99.8236465454102,99.8236465454102,99.8236465454102,99.8236465454102,24042,"2012-11-27","BTEK"
94.6244964599609,94.6244964599609,93.5846633911133,94.6244964599609,721272,"2012-11-28","BTEK"
99.8236465454102,100.863471984863,95.6643295288086,99.8236465454102,64654822,"2012-11-29","BTEK"
92.5448379516602,99.8236465454102,92.5448379516602,92.5448379516602,41247141,"2012-11-30","BTEK"
90.4651794433594,90.4651794433594,90.4651794433594,90.4651794433594,22119008,"2012-12-03","BTEK"
95.6643295288086,98.7838134765625,95.6643295288086,95.6643295288086,57769078,"2012-12-04","BTEK"
95.6643295288086,95.6643295288086,95.6643295288086,95.6643295288086,57769078,"2012-12-05","BTEK"
95.6643295288086,95.6643295288086,95.6643295288086,95.6643295288086,57769078,"2012-12-06","BTEK"
96.7041549682617,97.7439880371094,96.7041549682617,96.7041549682617,36111684,"2012-12-07","BTEK"
96.7041549682617,96.7041549682617,96.7041549682617,96.7041549682617,0,"2012-12-10","BTEK"
96.7041549682617,96.7041549682617,96.7041549682617,96.7041549682617,3654444,"2012-12-11","BTEK"
96.7041549682617,96.7041549682617,96.7041549682617,96.7041549682617,0,"2012-12-12","BTEK"
92.5448379516602,95.6643295288086,87.3456878662109,92.5448379516602,10972951,"2012-12-13","BTEK"
92.5448379516602,92.5448379516602,88.3855209350586,92.5448379516602,96169,"2012-12-14","BTEK"
94.6244964599609,94.6244964599609,88.3855209350586,94.6244964599609,355827,"2012-12-17","BTEK"
94.6244964599609,94.6244964599609,94.6244964599609,94.6244964599609,692421,"2012-12-18","BTEK"
90.4651794433594,95.6643295288086,90.4651794433594,90.4651794433594,1072291,"2012-12-19","BTEK"
90.4651794433594,90.4651794433594,90.4651794433594,90.4651794433594,1072291,"2012-12-20","BTEK"
93.5846633911133,93.5846633911133,83.1863708496094,93.5846633911133,9616,"2012-12-21","BTEK"
94.6244964599609,94.6244964599609,94.6244964599609,94.6244964599609,28,"2012-12-26","BTEK"
96.7041549682617,96.7041549682617,94.6244964599609,96.7041549682617,48084,"2012-12-27","BTEK"
102.943130493164,102.943130493164,94.6244964599609,102.943130493164,9294791,"2012-12-28","BTEK"
101.903305053711,101.903305053711,101.903305053711,101.903305053711,4808,"2013-01-02","BTEK"
101.903305053711,101.903305053711,101.903305053711,101.903305053711,4808,"2013-01-03","BTEK"
101.903305053711,101.903305053711,101.903305053711,101.903305053711,0,"2013-01-04","BTEK"
101.903305053711,101.903305053711,101.903305053711,101.903305053711,4808,"2013-01-07","BTEK"
101.903305053711,101.903305053711,101.903305053711,101.903305053711,4808,"2013-01-08","BTEK"
101.903305053711,101.903305053711,101.903305053711,101.903305053711,4808,"2013-01-09","BTEK"
101.903305053711,101.903305053711,101.903305053711,101.903305053711,4808,"2013-01-10","BTEK"
101.903305053711,101.903305053711,101.903305053711,101.903305053711,4808,"2013-01-11","BTEK"
101.903305053711,101.903305053711,101.903305053711,101.903305053711,4808,"2013-01-14","BTEK"
101.903305053711,101.903305053711,101.903305053711,101.903305053711,4808,"2013-01-15","BTEK"
101.903305053711,101.903305053711,101.903305053711,101.903305053711,4808,"2013-01-16","BTEK"
101.903305053711,101.903305053711,101.903305053711,101.903305053711,4808,"2013-01-17","BTEK"
101.903305053711,101.903305053711,101.903305053711,101.903305053711,4808,"2013-01-18","BTEK"
101.903305053711,101.903305053711,101.903305053711,101.903305053711,4808,"2013-01-21","BTEK"
101.903305053711,101.903305053711,101.903305053711,101.903305053711,0,"2013-01-22","BTEK"
101.903305053711,101.903305053711,101.903305053711,101.903305053711,4808,"2013-01-23","BTEK"
99.8236465454102,99.8236465454102,99.8236465454102,99.8236465454102,20195616,"2013-01-25","BTEK"
99.8236465454102,99.8236465454102,99.8236465454102,99.8236465454102,30197254,"2013-01-28","BTEK"
99.8236465454102,99.8236465454102,99.8236465454102,99.8236465454102,30197254,"2013-01-29","BTEK"
99.8236465454102,99.8236465454102,99.8236465454102,99.8236465454102,30197254,"2013-01-30","BTEK"
84.2261962890625,99.8236465454102,83.1863708496094,84.2261962890625,35481773,"2013-01-31","BTEK"
93.5846633911133,93.5846633911133,82.1465377807617,93.5846633911133,1154035,"2013-02-01","BTEK"
93.5846633911133,93.5846633911133,93.5846633911133,93.5846633911133,1154035,"2013-02-04","BTEK"
84.2261962890625,90.4651794433594,84.2261962890625,84.2261962890625,28850,"2013-02-05","BTEK"
88.3855209350586,94.6244964599609,88.3855209350586,88.3855209350586,538549,"2013-02-06","BTEK"
88.3855209350586,94.6244964599609,88.3855209350586,88.3855209350586,4394950,"2013-02-07","BTEK"
91.5050048828125,93.5846633911133,91.5050048828125,91.5050048828125,50296700,"2013-02-08","BTEK"
94.6244964599609,94.6244964599609,94.6244964599609,94.6244964599609,783782,"2013-02-11","BTEK"
102.943130493164,107.10245513916,98.7838134765625,102.943130493164,6977104,"2013-02-12","BTEK"
127.899047851562,127.899047851562,105.022796630859,127.899047851562,45190095,"2013-02-13","BTEK"
142.456665039062,151.815124511719,131.018539428711,142.456665039062,49104197,"2013-02-14","BTEK"
152.854949951172,161.173599243164,142.456665039062,152.854949951172,39203537,"2013-02-15","BTEK"
146.615982055664,165.332916259766,145.576141357422,146.615982055664,42757004,"2013-02-18","BTEK"
139.337173461914,150.775299072266,139.337173461914,139.337173461914,23975081,"2013-02-19","BTEK"
142.456665039062,152.854949951172,142.456665039062,142.456665039062,13420467,"2013-02-20","BTEK"
146.615982055664,149.735473632812,144.536315917969,146.615982055664,13607998,"2013-02-21","BTEK"
146.615982055664,151.815124511719,146.615982055664,146.615982055664,15233264,"2013-02-22","BTEK"
147.655807495117,152.854949951172,145.576141357422,147.655807495117,51989285,"2013-02-25","BTEK"
148.69563293457,151.815124511719,147.655807495117,148.69563293457,16074748,"2013-02-26","BTEK"
152.854949951172,152.854949951172,149.735473632812,152.854949951172,15180371,"2013-02-27","BTEK"
152.854949951172,160.133758544922,152.854949951172,152.854949951172,27927651,"2013-02-28","BTEK"
150.775299072266,155.97444152832,148.69563293457,150.775299072266,7371399,"2013-03-01","BTEK"
150.775299072266,150.775299072266,150.775299072266,150.775299072266,0,"2013-03-04","BTEK"
150.775299072266,153.894790649414,147.655807495117,150.775299072266,44637119,"2013-03-05","BTEK"
151.815124511719,152.854949951172,150.775299072266,151.815124511719,3183213,"2013-03-06","BTEK"
155.97444152832,155.97444152832,152.854949951172,155.97444152832,113614765,"2013-03-07","BTEK"
158.054107666016,163.25325012207,153.894790649414,158.054107666016,183164620,"2013-03-08","BTEK"
159.093933105469,162.213424682617,159.093933105469,159.093933105469,16786403,"2013-03-11","BTEK"
160.133758544922,160.133758544922,157.014266967773,160.133758544922,3038959,"2013-03-13","BTEK"
160.133758544922,161.173599243164,159.093933105469,160.133758544922,13492594,"2013-03-14","BTEK"
159.093933105469,161.173599243164,159.093933105469,159.093933105469,7222336,"2013-03-15","BTEK"
157.014266967773,162.213424682617,157.014266967773,157.014266967773,2663897,"2013-03-18","BTEK"
158.054107666016,159.093933105469,157.014266967773,158.054107666016,5361455,"2013-03-19","BTEK"
157.014266967773,160.133758544922,157.014266967773,157.014266967773,2067646,"2013-03-20","BTEK"
155.97444152832,158.054107666016,155.97444152832,155.97444152832,1716627,"2013-03-21","BTEK"
154.934616088867,157.014266967773,154.934616088867,154.934616088867,9112069,"2013-03-22","BTEK"
158.054107666016,158.054107666016,154.934616088867,158.054107666016,8222500,"2013-03-25","BTEK"
165.332916259766,167.412567138672,154.934616088867,165.332916259766,34058463,"2013-03-26","BTEK"
170.53205871582,170.53205871582,165.332916259766,170.53205871582,15762197,"2013-03-27","BTEK"
169.492233276367,172.611724853516,168.452392578125,169.492233276367,64582694,"2013-03-28","BTEK"
173.651550292969,174.691375732422,168.452392578125,173.651550292969,24730012,"2013-04-01","BTEK"
174.691375732422,174.691375732422,172.611724853516,174.691375732422,8963006,"2013-04-02","BTEK"
173.651550292969,178.850692749023,173.651550292969,173.651550292969,28,"2013-04-03","BTEK"
174.691375732422,174.691375732422,171.571884155273,174.691375732422,1865690,"2013-04-04","BTEK"
176.771041870117,176.771041870117,173.651550292969,176.771041870117,6039450,"2013-04-05","BTEK"
176.771041870117,178.850692749023,174.691375732422,176.771041870117,9030325,"2013-04-08","BTEK"
173.651550292969,177.81086730957,173.651550292969,173.651550292969,11102780,"2013-04-09","BTEK"
173.651550292969,175.731201171875,173.651550292969,173.651550292969,6058684,"2013-04-10","BTEK"
174.691375732422,175.731201171875,173.651550292969,174.691375732422,4053548,"2013-04-11","BTEK"
172.611724853516,175.731201171875,171.571884155273,172.611724853516,13213703,"2013-04-12","BTEK"
171.571884155273,172.611724853516,171.571884155273,171.571884155273,485656,"2013-04-15","BTEK"
172.611724853516,173.651550292969,170.53205871582,172.611724853516,12588600,"2013-04-16","BTEK"
172.611724853516,173.651550292969,172.611724853516,172.611724853516,269274,"2013-04-17","BTEK"
170.53205871582,171.571884155273,169.492233276367,170.53205871582,5746133,"2013-04-18","BTEK"
172.611724853516,175.731201171875,170.53205871582,172.611724853516,99934639,"2013-04-19","BTEK"
170.53205871582,174.691375732422,170.53205871582,173.651550292969,9703512,"2013-04-22","BTEK"
173.651550292969,173.651550292969,173.651550292969,173.651550292969,0,"2013-04-23","BTEK"
172.611724853516,174.691375732422,171.571884155273,171.571884155273,134978842,"2013-04-24","BTEK"
170.53205871582,172.611724853516,170.53205871582,172.611724853516,6486639,"2013-04-25","BTEK"
173.651550292969,176.771041870117,173.651550292969,174.691375732422,72983109,"2013-04-26","BTEK"
175.731201171875,179.890533447266,175.731201171875,178.850692749023,41554884,"2013-04-29","BTEK"
179.890533447266,181.970184326172,177.81086730957,180.930358886719,35164414,"2013-04-30","BTEK"
180.930358886719,183.010009765625,177.81086730957,181.970184326172,115749730,"2013-05-01","BTEK"
183.010009765625,185.08967590332,181.970184326172,183.010009765625,26744765,"2013-05-02","BTEK"
183.010009765625,184.049850463867,179.890533447266,179.890533447266,48844539,"2013-05-03","BTEK"
181.970184326172,187.169326782227,179.890533447266,179.890533447266,24585758,"2013-05-06","BTEK"
180.930358886719,180.930358886719,175.731201171875,180.930358886719,75560454,"2013-05-07","BTEK"
179.890533447266,179.890533447266,177.81086730957,179.890533447266,55826452,"2013-05-08","BTEK"
178.850692749023,178.850692749023,176.771041870117,176.771041870117,60615698,"2013-05-10","BTEK"
176.771041870117,177.81086730957,174.691375732422,174.691375732422,75906665,"2013-05-13","BTEK"
175.731201171875,177.81086730957,174.691375732422,175.731201171875,57927758,"2013-05-14","BTEK"
175.731201171875,179.890533447266,175.731201171875,177.81086730957,93385490,"2013-05-15","BTEK"
177.81086730957,178.850692749023,174.691375732422,176.771041870117,37631164,"2013-05-16","BTEK"
175.731201171875,180.930358886719,175.731201171875,178.850692749023,69198835,"2013-05-17","BTEK"
178.850692749023,181.970184326172,177.81086730957,177.81086730957,62462155,"2013-05-20","BTEK"
177.81086730957,180.930358886719,176.771041870117,176.771041870117,51167035,"2013-05-21","BTEK"
176.771041870117,178.850692749023,176.771041870117,176.771041870117,41381778,"2013-05-22","BTEK"
177.81086730957,177.81086730957,172.611724853516,176.771041870117,102882238,"2013-05-23","BTEK"
176.771041870117,181.970184326172,176.771041870117,178.850692749023,117894312,"2013-05-24","BTEK"
178.850692749023,178.850692749023,172.611724853516,172.611724853516,67092721,"2013-05-27","BTEK"
173.651550292969,178.850692749023,173.651550292969,177.81086730957,76584660,"2013-05-28","BTEK"
177.81086730957,179.890533447266,175.731201171875,176.771041870117,56869892,"2013-05-29","BTEK"
176.771041870117,177.81086730957,172.611724853516,175.731201171875,100708805,"2013-05-30","BTEK"
175.731201171875,179.890533447266,175.731201171875,178.850692749023,44464014,"2013-05-31","BTEK"
178.850692749023,183.010009765625,178.850692749023,179.890533447266,72872514,"2013-06-03","BTEK"
179.890533447266,181.970184326172,177.81086730957,180.930358886719,81037313,"2013-06-04","BTEK"
180.930358886719,180.930358886719,175.731201171875,177.81086730957,56316917,"2013-06-05","BTEK"
177.81086730957,178.850692749023,173.651550292969,175.731201171875,78734051,"2013-06-07","BTEK"
175.731201171875,176.771041870117,173.651550292969,175.731201171875,56624660,"2013-06-10","BTEK"
174.691375732422,175.731201171875,170.53205871582,170.53205871582,53513573,"2013-06-11","BTEK"
170.53205871582,172.611724853516,169.492233276367,170.53205871582,43483084,"2013-06-12","BTEK"
170.53205871582,171.571884155273,169.492233276367,171.571884155273,25369540,"2013-06-13","BTEK"
172.611724853516,174.691375732422,171.571884155273,172.611724853516,10318998,"2013-06-14","BTEK"
172.611724853516,175.731201171875,172.611724853516,172.611724853516,28754710,"2013-06-17","BTEK"
173.651550292969,177.81086730957,173.651550292969,174.691375732422,48709902,"2013-06-18","BTEK"
174.691375732422,177.81086730957,174.691375732422,175.731201171875,33885358,"2013-06-19","BTEK"
174.691375732422,174.691375732422,172.611724853516,173.651550292969,3389978,"2013-06-20","BTEK"
170.53205871582,171.571884155273,169.492233276367,171.571884155273,7929183,"2013-06-21","BTEK"
171.571884155273,172.611724853516,167.412567138672,168.452392578125,58461499,"2013-06-24","BTEK"
168.452392578125,172.611724853516,167.412567138672,172.611724853516,38116820,"2013-06-25","BTEK"
172.611724853516,177.81086730957,172.611724853516,174.691375732422,56018792,"2013-06-26","BTEK"
174.691375732422,179.890533447266,174.691375732422,177.81086730957,64024911,"2013-06-27","BTEK"
177.81086730957,178.850692749023,176.771041870117,177.81086730957,13574339,"2013-06-28","BTEK"
175.731201171875,175.731201171875,172.611724853516,174.691375732422,26167748,"2013-07-01","BTEK"
173.651550292969,174.691375732422,171.571884155273,173.651550292969,44935245,"2013-07-02","BTEK"
172.611724853516,172.611724853516,169.492233276367,169.492233276367,30932951,"2013-07-03","BTEK"
170.53205871582,179.890533447266,170.53205871582,178.850692749023,87740334,"2013-07-04","BTEK"
178.850692749023,179.890533447266,176.771041870117,177.81086730957,13944592,"2013-07-05","BTEK"
175.731201171875,176.771041870117,166.372741699219,167.412567138672,103651594,"2013-07-08","BTEK"
167.412567138672,170.53205871582,165.332916259766,170.53205871582,31769627,"2013-07-09","BTEK"
169.492233276367,171.571884155273,168.452392578125,169.492233276367,27788205,"2013-07-10","BTEK"
169.492233276367,170.53205871582,168.452392578125,169.492233276367,18113544,"2013-07-11","BTEK"
169.492233276367,171.571884155273,167.412567138672,169.492233276367,40607613,"2013-07-12","BTEK"
169.492233276367,169.492233276367,163.25325012207,167.412567138672,51792138,"2013-07-15","BTEK"
166.372741699219,167.412567138672,165.332916259766,166.372741699219,20378338,"2013-07-16","BTEK"
166.372741699219,168.452392578125,166.372741699219,167.412567138672,25744601,"2013-07-17","BTEK"
167.412567138672,171.571884155273,167.412567138672,169.492233276367,54653183,"2013-07-18","BTEK"
169.492233276367,171.571884155273,168.452392578125,169.492233276367,54451227,"2013-07-19","BTEK"
169.492233276367,170.53205871582,167.412567138672,169.492233276367,31341672,"2013-07-22","BTEK"
169.492233276367,169.492233276367,167.412567138672,169.492233276367,28615264,"2013-07-23","BTEK"
168.452392578125,169.492233276367,167.412567138672,169.492233276367,34270036,"2013-07-24","BTEK"
168.452392578125,168.452392578125,166.372741699219,167.412567138672,29798150,"2013-07-25","BTEK"
167.412567138672,170.53205871582,167.412567138672,168.452392578125,52378772,"2013-07-26","BTEK"
167.412567138672,168.452392578125,166.372741699219,167.412567138672,30317466,"2013-07-29","BTEK"
167.412567138672,169.492233276367,166.372741699219,166.372741699219,54480078,"2013-07-30","BTEK"
166.372741699219,169.492233276367,165.332916259766,166.372741699219,55085946,"2013-07-31","BTEK"
166.372741699219,166.372741699219,165.332916259766,165.332916259766,27374676,"2013-08-01","BTEK"
165.332916259766,169.492233276367,165.332916259766,167.412567138672,57148784,"2013-08-02","BTEK"
166.372741699219,168.452392578125,166.372741699219,167.412567138672,38592860,"2013-08-12","BTEK"
167.412567138672,170.53205871582,167.412567138672,168.452392578125,67515867,"2013-08-13","BTEK"
168.452392578125,171.571884155273,167.412567138672,167.412567138672,33293915,"2013-08-14","BTEK"
168.452392578125,170.53205871582,167.412567138672,169.492233276367,87639356,"2013-08-15","BTEK"
168.452392578125,169.492233276367,166.372741699219,168.452392578125,59375111,"2013-08-16","BTEK"
167.412567138672,168.452392578125,164.293075561523,167.412567138672,56038025,"2013-08-19","BTEK"
166.372741699219,166.372741699219,157.014266967773,160.133758544922,118668477,"2013-08-20","BTEK"
159.093933105469,161.173599243164,159.093933105469,161.173599243164,33423744,"2013-08-21","BTEK"
160.133758544922,162.213424682617,158.054107666016,160.133758544922,72401283,"2013-08-22","BTEK"
160.133758544922,163.25325012207,158.054107666016,158.054107666016,56821808,"2013-08-23","BTEK"
158.054107666016,161.173599243164,157.014266967773,157.014266967773,58461499,"2013-08-26","BTEK"
157.014266967773,160.133758544922,157.014266967773,157.014266967773,32861152,"2013-08-27","BTEK"
157.014266967773,158.054107666016,154.934616088867,154.934616088867,38583243,"2013-08-28","BTEK"
155.97444152832,165.332916259766,155.97444152832,159.093933105469,102511985,"2013-08-29","BTEK"
158.054107666016,159.093933105469,155.97444152832,159.093933105469,61587011,"2013-08-30","BTEK"
159.093933105469,159.093933105469,155.97444152832,158.054107666016,45055457,"2013-09-02","BTEK"
157.014266967773,158.054107666016,155.97444152832,155.97444152832,43564828,"2013-09-03","BTEK"
155.97444152832,158.054107666016,155.97444152832,155.97444152832,39996936,"2013-09-04","BTEK"
157.014266967773,157.014266967773,155.97444152832,157.014266967773,40799952,"2013-09-05","BTEK"
157.014266967773,157.014266967773,155.97444152832,155.97444152832,44680396,"2013-09-06","BTEK"
155.97444152832,158.054107666016,154.934616088867,155.97444152832,36597341,"2013-09-09","BTEK"
157.014266967773,157.014266967773,155.97444152832,157.014266967773,60808038,"2013-09-10","BTEK"
155.97444152832,155.97444152832,154.934616088867,155.97444152832,62606409,"2013-09-11","BTEK"
155.97444152832,155.97444152832,154.934616088867,155.97444152832,59096219,"2013-09-12","BTEK"
155.97444152832,157.014266967773,154.934616088867,157.014266967773,73079279,"2013-09-13","BTEK"
157.014266967773,158.054107666016,155.97444152832,158.054107666016,65053925,"2013-09-16","BTEK"
157.014266967773,158.054107666016,157.014266967773,157.014266967773,92462261,"2013-09-17","BTEK"
157.014266967773,157.014266967773,155.97444152832,157.014266967773,63471936,"2013-09-18","BTEK"
157.014266967773,158.054107666016,154.934616088867,157.014266967773,50690996,"2013-09-19","BTEK"
155.97444152832,155.97444152832,155.97444152832,155.97444152832,49849512,"2013-09-20","BTEK"
155.97444152832,155.97444152832,154.934616088867,155.97444152832,77921418,"2013-09-23","BTEK"
155.97444152832,158.054107666016,154.934616088867,157.014266967773,56951637,"2013-09-24","BTEK"
155.97444152832,157.014266967773,154.934616088867,155.97444152832,65602092,"2013-09-25","BTEK"
155.97444152832,157.014266967773,155.97444152832,157.014266967773,61514884,"2013-09-26","BTEK"
155.97444152832,157.014266967773,155.97444152832,157.014266967773,93279703,"2013-09-27","BTEK"
155.97444152832,157.014266967773,155.97444152832,157.014266967773,54903224,"2013-09-30","BTEK"
155.97444152832,158.054107666016,155.97444152832,158.054107666016,94414504,"2013-10-01","BTEK"
157.014266967773,158.054107666016,153.894790649414,157.014266967773,55023436,"2013-10-02","BTEK"
157.014266967773,157.014266967773,155.97444152832,155.97444152832,65784814,"2013-10-03","BTEK"
155.97444152832,157.014266967773,155.97444152832,157.014266967773,60721485,"2013-10-04","BTEK"
155.97444152832,157.014266967773,155.97444152832,157.014266967773,55845686,"2013-10-07","BTEK"
157.014266967773,157.014266967773,155.97444152832,155.97444152832,57547888,"2013-10-08","BTEK"
155.97444152832,155.97444152832,155.97444152832,155.97444152832,61899563,"2013-10-09","BTEK"
157.014266967773,157.014266967773,155.97444152832,157.014266967773,58610562,"2013-10-10","BTEK"
155.97444152832,157.014266967773,155.97444152832,157.014266967773,22806620,"2013-10-11","BTEK"
155.97444152832,155.97444152832,155.97444152832,155.97444152832,52518218,"2013-10-16","BTEK"
155.97444152832,155.97444152832,155.97444152832,155.97444152832,42862790,"2013-10-17","BTEK"
155.97444152832,155.97444152832,155.97444152832,155.97444152832,54864756,"2013-10-18","BTEK"
155.97444152832,157.014266967773,154.934616088867,155.97444152832,59428004,"2013-10-21","BTEK"
155.97444152832,155.97444152832,154.934616088867,155.97444152832,52325879,"2013-10-22","BTEK"
155.97444152832,155.97444152832,155.97444152832,155.97444152832,51628649,"2013-10-23","BTEK"
155.97444152832,155.97444152832,154.934616088867,155.97444152832,58519201,"2013-10-24","BTEK"
155.97444152832,155.97444152832,155.97444152832,155.97444152832,51234354,"2013-10-25","BTEK"
155.97444152832,157.014266967773,154.934616088867,157.014266967773,72410900,"2013-10-28","BTEK"
155.97444152832,155.97444152832,155.97444152832,155.97444152832,54292547,"2013-10-29","BTEK"
155.97444152832,157.014266967773,154.934616088867,155.97444152832,78128183,"2013-10-30","BTEK"
155.97444152832,155.97444152832,155.97444152832,155.97444152832,85278392,"2013-10-31","BTEK"
157.014266967773,157.014266967773,155.97444152832,155.97444152832,67361996,"2013-11-01","BTEK"
155.97444152832,155.97444152832,154.934616088867,155.97444152832,49012836,"2013-11-04","BTEK"
155.97444152832,155.97444152832,154.934616088867,155.97444152832,60812846,"2013-11-06","BTEK"
155.97444152832,155.97444152832,155.97444152832,155.97444152832,48676243,"2013-11-07","BTEK"
154.934616088867,157.014266967773,154.934616088867,157.014266967773,56961254,"2013-11-08","BTEK"
157.014266967773,158.054107666016,157.014266967773,158.054107666016,66938850,"2013-11-11","BTEK"
158.054107666016,158.054107666016,157.014266967773,157.014266967773,48714710,"2013-11-12","BTEK"
155.97444152832,157.014266967773,155.97444152832,157.014266967773,54537780,"2013-11-13","BTEK"
157.014266967773,157.014266967773,155.97444152832,155.97444152832,65837708,"2013-11-14","BTEK"
155.97444152832,155.97444152832,155.97444152832,155.97444152832,52542260,"2013-11-15","BTEK"
155.97444152832,157.014266967773,155.97444152832,157.014266967773,49306153,"2013-11-18","BTEK"
155.97444152832,155.97444152832,154.934616088867,155.97444152832,62245773,"2013-11-19","BTEK"
155.97444152832,157.014266967773,154.934616088867,157.014266967773,62260199,"2013-11-20","BTEK"
155.97444152832,155.97444152832,154.934616088867,155.97444152832,60779187,"2013-11-21","BTEK"
155.97444152832,157.014266967773,155.97444152832,155.97444152832,68140970,"2013-11-22","BTEK"
157.014266967773,164.293075561523,157.014266967773,160.133758544922,90481168,"2013-11-25","BTEK"
161.173599243164,165.332916259766,159.093933105469,159.093933105469,40338338,"2013-11-26","BTEK"
159.093933105469,165.332916259766,159.093933105469,162.213424682617,99612471,"2013-11-27","BTEK"
162.213424682617,162.213424682617,160.133758544922,160.133758544922,49897596,"2013-11-28","BTEK"
160.133758544922,162.213424682617,159.093933105469,160.133758544922,55605262,"2013-11-29","BTEK"
160.133758544922,164.293075561523,159.093933105469,161.173599243164,65255882,"2013-12-02","BTEK"
161.173599243164,162.213424682617,160.133758544922,161.173599243164,55254243,"2013-12-03","BTEK"
160.133758544922,164.293075561523,157.014266967773,157.014266967773,119134900,"2013-12-04","BTEK"
157.014266967773,157.014266967773,154.934616088867,155.97444152832,50585209,"2013-12-05","BTEK"
155.97444152832,157.014266967773,154.934616088867,155.97444152832,50330360,"2013-12-06","BTEK"
155.97444152832,157.014266967773,155.97444152832,157.014266967773,52513410,"2013-12-09","BTEK"
157.014266967773,157.014266967773,155.97444152832,157.014266967773,59197197,"2013-12-10","BTEK"
157.014266967773,160.133758544922,157.014266967773,157.014266967773,52816344,"2013-12-11","BTEK"
155.97444152832,157.014266967773,155.97444152832,157.014266967773,57759461,"2013-12-12","BTEK"
155.97444152832,155.97444152832,155.97444152832,155.97444152832,38006225,"2013-12-13","BTEK"
155.97444152832,155.97444152832,155.97444152832,155.97444152832,49791810,"2013-12-16","BTEK"
155.97444152832,155.97444152832,154.934616088867,155.97444152832,67645696,"2013-12-17","BTEK"
155.97444152832,155.97444152832,154.934616088867,155.97444152832,104026656,"2013-12-18","BTEK"
155.97444152832,155.97444152832,154.934616088867,155.97444152832,31158950,"2013-12-19","BTEK"
155.97444152832,155.97444152832,154.934616088867,155.97444152832,83407894,"2013-12-20","BTEK"
155.97444152832,155.97444152832,155.97444152832,155.97444152832,74502589,"2013-12-23","BTEK"
155.97444152832,155.97444152832,155.97444152832,155.97444152832,100925186,"2013-12-24","BTEK"
155.97444152832,158.054107666016,155.97444152832,158.054107666016,76906829,"2013-12-27","BTEK"
158.054107666016,159.093933105469,157.014266967773,158.054107666016,77541548,"2013-12-30","BTEK"
158.054107666016,161.173599243164,157.014266967773,159.093933105469,77594441,"2014-01-02","BTEK"
157.014266967773,157.014266967773,155.97444152832,157.014266967773,80325658,"2014-01-03","BTEK"
155.97444152832,155.97444152832,154.934616088867,155.454528808594,50368828,"2014-01-06","BTEK"
155.454528808594,155.97444152832,155.454528808594,155.454528808594,52896165,"2014-01-07","BTEK"
155.97444152832,158.054107666016,155.454528808594,155.97444152832,26276419,"2014-01-08","BTEK"
155.97444152832,155.97444152832,155.454528808594,155.454528808594,33885358,"2014-01-09","BTEK"
155.454528808594,155.454528808594,154.414703369141,154.934616088867,32007166,"2014-01-10","BTEK"
154.934616088867,155.454528808594,154.934616088867,154.934616088867,28830684,"2014-01-13","BTEK"
154.934616088867,155.97444152832,154.934616088867,155.454528808594,47582794,"2014-01-15","BTEK"
155.454528808594,155.97444152832,154.934616088867,155.454528808594,29908745,"2014-01-16","BTEK"
155.454528808594,155.454528808594,155.454528808594,155.454528808594,13319489,"2014-01-17","BTEK"
155.454528808594,155.454528808594,154.414703369141,155.454528808594,50583286,"2014-01-20","BTEK"
155.454528808594,155.97444152832,154.414703369141,154.414703369141,49584084,"2014-01-21","BTEK"
154.934616088867,154.934616088867,154.934616088867,154.934616088867,39648802,"2014-01-22","BTEK"
154.414703369141,154.414703369141,154.414703369141,154.414703369141,47467391,"2014-01-23","BTEK"
154.414703369141,154.414703369141,154.414703369141,154.414703369141,49315770,"2014-01-24","BTEK"
154.414703369141,154.414703369141,153.374877929688,153.894790649414,52262407,"2014-01-27","BTEK"
153.894790649414,158.054107666016,153.894790649414,154.934616088867,89479080,"2014-01-28","BTEK"
154.934616088867,155.454528808594,154.934616088867,154.934616088867,30054923,"2014-01-29","BTEK"
154.934616088867,155.454528808594,154.414703369141,154.934616088867,33941136,"2014-01-30","BTEK"
154.934616088867,155.454528808594,154.934616088867,155.454528808594,21737214,"2014-02-03","BTEK"
154.934616088867,154.934616088867,154.934616088867,154.934616088867,50518852,"2014-02-04","BTEK"
155.454528808594,156.494354248047,155.454528808594,156.494354248047,60108885,"2014-02-05","BTEK"
155.97444152832,157.014266967773,155.454528808594,157.014266967773,56534261,"2014-02-06","BTEK"
157.014266967773,158.054107666016,156.494354248047,157.014266967773,50977581,"2014-02-07","BTEK"
156.494354248047,159.613845825195,156.494354248047,158.574020385742,76063421,"2014-02-10","BTEK"
158.574020385742,160.133758544922,158.574020385742,159.093933105469,66693617,"2014-02-11","BTEK"
159.613845825195,159.613845825195,158.054107666016,158.574020385742,98145885,"2014-02-12","BTEK"
158.574020385742,158.574020385742,157.014266967773,157.014266967773,61045576,"2014-02-13","BTEK"
157.534194946289,158.054107666016,157.014266967773,157.014266967773,52604771,"2014-02-14","BTEK"
157.014266967773,159.093933105469,157.014266967773,157.534194946289,50788127,"2014-02-17","BTEK"
157.534194946289,157.534194946289,157.014266967773,157.014266967773,54121365,"2014-02-18","BTEK"
156.494354248047,157.534194946289,156.494354248047,157.014266967773,34425831,"2014-02-19","BTEK"
156.494354248047,156.494354248047,154.934616088867,155.454528808594,57168980,"2014-02-20","BTEK"
155.97444152832,159.613845825195,155.97444152832,155.97444152832,70315364,"2014-02-21","BTEK"
155.454528808594,155.97444152832,154.934616088867,154.934616088867,61318698,"2014-02-24","BTEK"
154.934616088867,154.934616088867,153.374877929688,153.894790649414,62778553,"2014-02-25","BTEK"
153.894790649414,154.414703369141,152.854949951172,153.374877929688,53170248,"2014-02-26","BTEK"
153.374877929688,155.97444152832,153.374877929688,155.97444152832,51910426,"2014-02-27","BTEK"
155.454528808594,155.454528808594,153.894790649414,153.894790649414,61792814,"2014-02-28","BTEK"
153.894790649414,154.414703369141,153.894790649414,154.414703369141,53552041,"2014-03-03","BTEK"
153.894790649414,155.454528808594,153.894790649414,154.934616088867,59045249,"2014-03-04","BTEK"
154.934616088867,155.97444152832,154.934616088867,155.97444152832,52061412,"2014-03-05","BTEK"
155.97444152832,155.97444152832,154.414703369141,154.934616088867,54688766,"2014-03-06","BTEK"
154.934616088867,154.934616088867,154.414703369141,154.414703369141,46036387,"2014-03-07","BTEK"
154.414703369141,155.454528808594,154.414703369141,154.414703369141,49602356,"2014-03-10","BTEK"
154.414703369141,154.414703369141,153.894790649414,153.894790649414,49989919,"2014-03-11","BTEK"
153.894790649414,153.894790649414,152.854949951172,152.854949951172,49825469,"2014-03-12","BTEK"
152.854949951172,152.854949951172,152.335037231445,152.854949951172,54509890,"2014-03-13","BTEK"
152.335037231445,152.335037231445,147.655807495117,147.655807495117,21300604,"2014-03-14","BTEK"
147.655807495117,147.655807495117,143.496490478516,143.496490478516,51062210,"2014-03-17","BTEK"
144.016403198242,144.016403198242,142.976577758789,142.976577758789,18331849,"2014-03-18","BTEK"
142.976577758789,144.016403198242,142.976577758789,142.976577758789,6796305,"2014-03-19","BTEK"
143.496490478516,143.496490478516,142.456665039062,142.976577758789,35022083,"2014-03-20","BTEK"
142.976577758789,142.976577758789,142.976577758789,142.976577758789,17082606,"2014-03-21","BTEK"
142.456665039062,142.976577758789,142.456665039062,142.976577758789,19207954,"2014-03-24","BTEK"
142.976577758789,142.976577758789,141.936752319336,141.936752319336,5679776,"2014-03-25","BTEK"
141.41682434082,141.936752319336,141.41682434082,141.41682434082,5787486,"2014-03-26","BTEK"
140.896911621094,140.896911621094,139.857086181641,139.857086181641,41597198,"2014-03-27","BTEK"
139.857086181641,142.976577758789,139.857086181641,142.976577758789,9925664,"2014-03-28","BTEK"
142.976577758789,144.536315917969,142.976577758789,144.536315917969,7249264,"2014-04-01","BTEK"
144.016403198242,144.536315917969,144.016403198242,144.536315917969,8811058,"2014-04-02","BTEK"
144.016403198242,145.576141357422,144.016403198242,145.056228637695,9390961,"2014-04-03","BTEK"
144.536315917969,144.536315917969,144.016403198242,144.016403198242,38097587,"2014-04-04","BTEK"
144.536315917969,145.056228637695,144.536315917969,144.536315917969,5572066,"2014-04-07","BTEK"
144.536315917969,146.615982055664,144.536315917969,146.615982055664,50159178,"2014-04-08","BTEK"
146.615982055664,146.615982055664,146.615982055664,146.615982055664,0,"2014-04-09","BTEK"
146.615982055664,146.615982055664,141.936752319336,141.936752319336,24138569,"2014-04-10","BTEK"
142.456665039062,144.016403198242,141.936752319336,141.936752319336,18287611,"2014-04-11","BTEK"
141.936752319336,144.016403198242,141.936752319336,142.976577758789,96354245,"2014-04-14","BTEK"
142.456665039062,142.456665039062,140.896911621094,141.41682434082,5738440,"2014-04-15","BTEK"
141.41682434082,141.936752319336,140.376998901367,140.376998901367,37378238,"2014-04-16","BTEK"
140.376998901367,140.376998901367,139.337173461914,139.337173461914,24956972,"2014-04-17","BTEK"
139.337173461914,139.337173461914,139.337173461914,139.337173461914,140407,"2014-04-21","BTEK"
139.337173461914,139.337173461914,138.817260742188,138.817260742188,60691672,"2014-04-22","BTEK"
138.297348022461,138.297348022461,138.297348022461,138.297348022461,48084,"2014-04-23","BTEK"
138.297348022461,138.297348022461,137.257507324219,137.777420043945,478924,"2014-04-24","BTEK"
137.777420043945,137.777420043945,137.257507324219,137.257507324219,26127356,"2014-04-25","BTEK"
136.737594604492,136.737594604492,135.177856445312,136.737594604492,743391,"2014-04-28","BTEK"
136.737594604492,136.737594604492,135.177856445312,135.697769165039,31634028,"2014-04-29","BTEK"
135.177856445312,135.697769165039,135.177856445312,135.697769165039,36853152,"2014-04-30","BTEK"
135.697769165039,135.697769165039,135.697769165039,135.697769165039,26559158,"2014-05-02","BTEK"
135.697769165039,135.697769165039,131.018539428711,131.018539428711,2079186,"2014-05-05","BTEK"
131.018539428711,132.058364868164,129.458786010742,132.058364868164,370252,"2014-05-06","BTEK"
132.058364868164,132.578277587891,128.938873291016,131.018539428711,46494154,"2014-05-07","BTEK"
131.018539428711,131.018539428711,122.179985046387,129.978698730469,56699672,"2014-05-08","BTEK"
129.458786010742,129.458786010742,128.938873291016,128.938873291016,89437,"2014-05-09","BTEK"
128.938873291016,128.938873291016,128.938873291016,128.938873291016,15893949,"2014-05-12","BTEK"
128.938873291016,128.938873291016,128.418960571289,128.938873291016,21413123,"2014-05-13","BTEK"
128.418960571289,128.418960571289,127.899047851562,128.418960571289,37414782,"2014-05-14","BTEK"
128.418960571289,128.418960571289,127.379127502441,127.379127502441,48171352,"2014-05-16","BTEK"
126.859214782715,127.379127502441,126.859214782715,126.859214782715,18104888,"2014-05-19","BTEK"
126.859214782715,126.859214782715,126.859214782715,126.859214782715,0,"2014-05-20","BTEK"
126.859214782715,126.859214782715,126.859214782715,126.859214782715,27889,"2014-05-21","BTEK"
126.339302062988,127.379127502441,125.299468994141,126.339302062988,53932873,"2014-05-22","BTEK"
125.299468994141,126.339302062988,125.299468994141,125.299468994141,70836603,"2014-05-23","BTEK"
125.299468994141,125.299468994141,125.299468994141,125.299468994141,40622039,"2014-05-26","BTEK"
125.299468994141,125.299468994141,125.299468994141,125.299468994141,0,"2014-05-28","BTEK"
125.299468994141,125.299468994141,125.299468994141,125.299468994141,0,"2014-05-30","BTEK"
123.739723205566,125.299468994141,123.739723205566,123.739723205566,50632332,"2014-06-02","BTEK"
122.699897766113,123.739723205566,122.699897766113,122.699897766113,82430810,"2014-06-03","BTEK"
120.620239257812,122.179985046387,120.620239257812,120.620239257812,33146776,"2014-06-04","BTEK"
120.620239257812,120.620239257812,120.620239257812,120.620239257812,25081031,"2014-06-05","BTEK"
124.779556274414,124.779556274414,120.620239257812,124.779556274414,33492986,"2014-06-06","BTEK"
129.978698730469,129.978698730469,124.779556274414,129.978698730469,94950169,"2014-06-09","BTEK"
138.297348022461,139.337173461914,129.458786010742,138.297348022461,95394473,"2014-06-10","BTEK"
134.657943725586,138.297348022461,134.657943725586,134.657943725586,465460,"2014-06-11","BTEK"
134.657943725586,134.657943725586,134.657943725586,134.657943725586,0,"2014-06-12","BTEK"
129.978698730469,133.098190307617,129.978698730469,129.978698730469,215436252,"2014-06-13","BTEK"
129.978698730469,129.978698730469,129.978698730469,129.978698730469,0,"2014-06-16","BTEK"
129.458786010742,134.657943725586,129.458786010742,129.458786010742,402950,"2014-06-17","BTEK"
129.978698730469,133.618103027344,129.978698730469,129.978698730469,89129985,"2014-06-18","BTEK"
129.458786010742,130.498611450195,129.458786010742,129.458786010742,45170861,"2014-06-19","BTEK"
129.978698730469,129.978698730469,129.978698730469,129.978698730469,56740064,"2014-06-20","BTEK"
129.978698730469,129.978698730469,129.978698730469,129.978698730469,36400193,"2014-06-23","BTEK"
129.978698730469,129.978698730469,129.978698730469,129.978698730469,30952185,"2014-06-24","BTEK"
129.978698730469,129.978698730469,129.978698730469,129.978698730469,24042,"2014-06-25","BTEK"
129.978698730469,129.978698730469,129.978698730469,129.978698730469,0,"2014-06-26","BTEK"
135.697769165039,136.217681884766,130.498611450195,135.697769165039,10656553,"2014-06-27","BTEK"
155.97444152832,155.97444152832,135.697769165039,155.97444152832,122822042,"2014-06-30","BTEK"
141.41682434082,142.456665039062,139.857086181641,141.41682434082,17622117,"2014-07-01","BTEK"
143.496490478516,143.496490478516,139.857086181641,143.496490478516,7615670,"2014-07-02","BTEK"
141.41682434082,145.576141357422,139.857086181641,141.41682434082,60824386,"2014-07-03","BTEK"
140.376998901367,140.896911621094,139.337173461914,140.376998901367,86177578,"2014-07-04","BTEK"
135.177856445312,140.376998901367,135.177856445312,135.177856445312,125020480,"2014-07-07","BTEK"
135.177856445312,140.376998901367,135.177856445312,135.177856445312,14839930,"2014-07-08","BTEK"
135.177856445312,135.177856445312,135.177856445312,135.177856445312,0,"2014-07-09","BTEK"
135.697769165039,136.217681884766,134.657943725586,135.697769165039,12816522,"2014-07-10","BTEK"
135.177856445312,135.697769165039,134.657943725586,135.177856445312,20587026,"2014-07-11","BTEK"
135.697769165039,135.697769165039,135.697769165039,135.697769165039,15013036,"2014-07-14","BTEK"
135.177856445312,141.936752319336,134.657943725586,135.177856445312,88476032,"2014-07-15","BTEK"
140.376998901367,141.936752319336,135.177856445312,140.376998901367,11629789,"2014-07-16","BTEK"
139.337173461914,139.337173461914,132.578277587891,139.337173461914,36042442,"2014-07-17","BTEK"
138.297348022461,138.297348022461,132.058364868164,138.297348022461,38774621,"2014-07-18","BTEK"
137.257507324219,137.257507324219,129.978698730469,137.257507324219,19599364,"2014-07-21","BTEK"
135.177856445312,135.177856445312,129.978698730469,135.177856445312,57983536,"2014-07-22","BTEK"
135.177856445312,140.376998901367,135.177856445312,135.177856445312,16143990,"2014-07-23","BTEK"
135.177856445312,135.177856445312,135.177856445312,135.177856445312,0,"2014-07-24","BTEK"
155.97444152832,155.97444152832,134.657943725586,155.97444152832,17025865,"2014-07-25","BTEK"
139.857086181641,140.896911621094,139.857086181641,139.857086181641,15742963,"2014-08-04","BTEK"
139.337173461914,139.337173461914,139.337173461914,139.337173461914,1923,"2014-08-05","BTEK"
139.337173461914,139.337173461914,139.337173461914,139.337173461914,0,"2014-08-06","BTEK"
155.97444152832,155.97444152832,139.337173461914,155.97444152832,14858203,"2014-08-07","BTEK"
144.016403198242,148.175720214844,144.016403198242,144.016403198242,15388097,"2014-08-08","BTEK"
136.217681884766,140.376998901367,136.217681884766,136.217681884766,5770,"2014-08-11","BTEK"
150.255386352539,150.255386352539,135.697769165039,150.255386352539,15321740,"2014-08-12","BTEK"
149.735473632812,149.735473632812,143.496490478516,149.735473632812,15022653,"2014-08-13","BTEK"
149.735473632812,149.735473632812,140.376998901367,149.735473632812,37506,"2014-08-14","BTEK"
145.576141357422,149.215545654297,145.576141357422,145.576141357422,14827428,"2014-08-15","BTEK"
145.056228637695,145.056228637695,145.056228637695,145.056228637695,14648553,"2014-08-18","BTEK"
145.056228637695,145.056228637695,144.536315917969,145.056228637695,15367902,"2014-08-19","BTEK"
145.056228637695,145.056228637695,141.41682434082,145.056228637695,15143826,"2014-08-20","BTEK"
145.056228637695,145.056228637695,145.056228637695,145.056228637695,15675644,"2014-08-21","BTEK"
145.056228637695,145.056228637695,145.056228637695,145.056228637695,15868945,"2014-08-22","BTEK"
145.056228637695,145.056228637695,145.056228637695,145.056228637695,16639264,"2014-08-25","BTEK"
145.056228637695,145.056228637695,145.056228637695,145.056228637695,15395791,"2014-08-26","BTEK"
144.536315917969,144.536315917969,144.536315917969,144.536315917969,15643908,"2014-08-27","BTEK"
144.536315917969,144.536315917969,144.536315917969,144.536315917969,0,"2014-08-28","BTEK"
144.016403198242,144.536315917969,144.016403198242,144.016403198242,28850,"2014-08-29","BTEK"
144.016403198242,144.016403198242,144.016403198242,144.016403198242,0,"2014-09-01","BTEK"
144.016403198242,144.016403198242,144.016403198242,144.016403198242,0,"2014-09-02","BTEK"
144.016403198242,144.016403198242,144.016403198242,144.016403198242,0,"2014-09-03","BTEK"
143.496490478516,143.496490478516,143.496490478516,143.496490478516,336593,"2014-09-04","BTEK"
145.056228637695,145.056228637695,144.536315917969,145.056228637695,38467,"2014-09-05","BTEK"
144.536315917969,144.536315917969,144.536315917969,144.536315917969,90399,"2014-09-08","BTEK"
144.536315917969,144.536315917969,144.536315917969,144.536315917969,0,"2014-09-09","BTEK"
144.536315917969,144.536315917969,144.536315917969,144.536315917969,0,"2014-09-10","BTEK"
144.536315917969,144.536315917969,144.536315917969,144.536315917969,0,"2014-09-11","BTEK"
144.536315917969,144.536315917969,144.536315917969,144.536315917969,0,"2014-09-12","BTEK"
144.536315917969,144.536315917969,144.536315917969,144.536315917969,0,"2014-09-15","BTEK"
129.978698730469,129.978698730469,129.978698730469,129.978698730469,8655,"2014-09-16","BTEK"
144.536315917969,144.536315917969,129.978698730469,144.536315917969,49046,"2014-09-17","BTEK"
144.536315917969,144.536315917969,144.536315917969,144.536315917969,0,"2014-09-18","BTEK"
144.536315917969,144.536315917969,144.536315917969,144.536315917969,0,"2014-09-19","BTEK"
144.536315917969,144.536315917969,144.536315917969,144.536315917969,0,"2014-09-22","BTEK"
130.498611450195,144.016403198242,130.498611450195,130.498611450195,14209058,"2014-09-23","BTEK"
129.978698730469,136.217681884766,129.458786010742,129.978698730469,1045363,"2014-09-24","BTEK"
135.177856445312,135.177856445312,135.177856445312,135.177856445312,18657864,"2014-09-25","BTEK"
135.697769165039,135.697769165039,135.697769165039,135.697769165039,66741702,"2014-09-26","BTEK"
135.697769165039,135.697769165039,129.978698730469,135.697769165039,96751426,"2014-09-29","BTEK"
145.576141357422,145.576141357422,135.177856445312,145.576141357422,1267515,"2014-09-30","BTEK"
138.297348022461,139.857086181641,129.978698730469,138.297348022461,24418423,"2014-10-01","BTEK"
134.13801574707,134.13801574707,134.13801574707,134.13801574707,1923,"2014-10-02","BTEK"
135.177856445312,135.177856445312,135.177856445312,135.177856445312,49431174,"2014-10-03","BTEK"
129.978698730469,135.177856445312,129.978698730469,129.978698730469,20676464,"2014-10-06","BTEK"
127.899047851562,135.177856445312,127.899047851562,127.899047851562,23732733,"2014-10-07","BTEK"
129.458786010742,132.058364868164,129.458786010742,129.458786010742,17598075,"2014-10-08","BTEK"
128.938873291016,134.13801574707,128.938873291016,128.938873291016,17550952,"2014-10-09","BTEK"
128.418960571289,131.018539428711,128.418960571289,128.418960571289,44238016,"2014-10-10","BTEK"
129.458786010742,129.458786010742,128.938873291016,129.458786010742,41663555,"2014-10-13","BTEK"
128.938873291016,129.978698730469,128.938873291016,128.938873291016,17849077,"2014-10-14","BTEK"
128.938873291016,129.458786010742,128.938873291016,128.938873291016,94627039,"2014-10-15","BTEK"
128.418960571289,129.458786010742,128.418960571289,128.418960571289,76650056,"2014-10-16","BTEK"
128.938873291016,129.458786010742,128.938873291016,128.938873291016,64625009,"2014-10-17","BTEK"
128.418960571289,129.458786010742,127.899047851562,128.418960571289,16353640,"2014-10-20","BTEK"
128.938873291016,128.938873291016,128.938873291016,128.938873291016,486618,"2014-10-21","BTEK"
128.938873291016,128.938873291016,128.938873291016,128.938873291016,25098342,"2014-10-22","BTEK"
127.899047851562,128.938873291016,127.899047851562,127.899047851562,30881981,"2014-10-23","BTEK"
127.899047851562,128.938873291016,127.899047851562,127.899047851562,23753891,"2014-10-24","BTEK"
127.899047851562,127.899047851562,127.899047851562,127.899047851562,480848,"2014-10-27","BTEK"
127.899047851562,127.899047851562,127.899047851562,127.899047851562,480848,"2014-10-28","BTEK"
127.379127502441,127.899047851562,127.379127502441,127.379127502441,485656,"2014-10-29","BTEK"
126.859214782715,127.899047851562,126.859214782715,126.859214782715,812633,"2014-10-30","BTEK"
155.97444152832,155.97444152832,126.859214782715,155.97444152832,18249143,"2014-10-31","BTEK"
155.97444152832,155.97444152832,155.97444152832,155.97444152832,0,"2014-11-03","BTEK"
155.97444152832,155.97444152832,155.97444152832,155.97444152832,0,"2014-11-04","BTEK"
155.97444152832,155.97444152832,155.97444152832,155.97444152832,0,"2014-11-05","BTEK"
135.177856445312,135.177856445312,135.177856445312,135.177856445312,41785691,"2014-11-06","BTEK"
135.177856445312,135.177856445312,135.177856445312,135.177856445312,0,"2014-11-07","BTEK"
134.657943725586,135.177856445312,134.657943725586,134.657943725586,9616960,"2014-11-10","BTEK"
133.618103027344,134.13801574707,133.618103027344,133.618103027344,9616960,"2014-11-11","BTEK"
133.618103027344,134.657943725586,133.618103027344,133.618103027344,9616960,"2014-11-12","BTEK"
133.098190307617,133.618103027344,133.098190307617,133.098190307617,9616960,"2014-11-13","BTEK"
132.058364868164,132.578277587891,132.058364868164,132.058364868164,9616960,"2014-11-14","BTEK"
132.058364868164,132.578277587891,132.058364868164,132.578277587891,9616960,"2014-11-17","BTEK"
132.578277587891,132.578277587891,127.379127502441,132.578277587891,9741980,"2014-11-18","BTEK"
133.098190307617,133.098190307617,132.578277587891,133.098190307617,9616960,"2014-11-19","BTEK"
132.058364868164,132.578277587891,132.058364868164,132.058364868164,9616960,"2014-11-20","BTEK"
131.538452148438,132.058364868164,131.538452148438,131.538452148438,9616960,"2014-11-21","BTEK"
131.538452148438,131.538452148438,131.018539428711,131.538452148438,9617921,"2014-11-24","BTEK"
129.978698730469,129.978698730469,129.978698730469,129.978698730469,41401012,"2014-11-25","BTEK"
131.018539428711,131.018539428711,130.498611450195,131.018539428711,9616960,"2014-11-26","BTEK"
145.576141357422,145.576141357422,131.018539428711,145.576141357422,9641002,"2014-11-27","BTEK"
150.775299072266,150.775299072266,142.976577758789,150.775299072266,10590196,"2014-11-28","BTEK"
145.056228637695,145.056228637695,145.056228637695,145.056228637695,9616960,"2014-12-01","BTEK"
144.536315917969,144.536315917969,144.536315917969,144.536315917969,9616960,"2014-12-02","BTEK"
144.536315917969,144.536315917969,144.536315917969,144.536315917969,9616960,"2014-12-03","BTEK"
144.536315917969,144.536315917969,144.536315917969,144.536315917969,9616960,"2014-12-04","BTEK"
144.536315917969,144.536315917969,144.536315917969,144.536315917969,9616960,"2014-12-05","BTEK"
144.536315917969,145.056228637695,144.536315917969,145.056228637695,9616960,"2014-12-08","BTEK"
144.536315917969,144.536315917969,144.016403198242,144.016403198242,9616960,"2014-12-09","BTEK"
145.576141357422,145.576141357422,145.576141357422,145.576141357422,123674105,"2014-12-10","BTEK"
145.056228637695,145.056228637695,145.056228637695,145.056228637695,9616960,"2014-12-11","BTEK"
145.056228637695,145.056228637695,145.056228637695,145.056228637695,9616960,"2014-12-12","BTEK"
145.576141357422,145.576141357422,145.576141357422,145.576141357422,9617921,"2014-12-15","BTEK"
145.056228637695,145.056228637695,144.536315917969,144.536315917969,9616960,"2014-12-16","BTEK"
141.936752319336,141.936752319336,141.936752319336,141.936752319336,9616960,"2014-12-17","BTEK"
141.936752319336,142.456665039062,141.936752319336,142.456665039062,9616960,"2014-12-18","BTEK"
142.456665039062,142.976577758789,142.456665039062,142.976577758789,9616960,"2014-12-19","BTEK"
142.976577758789,142.976577758789,142.976577758789,142.976577758789,9616960,"2014-12-22","BTEK"
142.976577758789,143.496490478516,127.379127502441,127.899047851562,10251679,"2014-12-23","BTEK"
128.418960571289,128.418960571289,127.379127502441,127.379127502441,9791026,"2014-12-24","BTEK"
128.418960571289,155.97444152832,127.899047851562,155.97444152832,10805616,"2014-12-29","BTEK"
149.735473632812,149.735473632812,131.018539428711,131.018539428711,10578656,"2014-12-30","BTEK"
131.018539428711,131.018539428711,127.379127502441,128.938873291016,9647734,"2015-01-02","BTEK"
128.938873291016,129.978698730469,126.339302062988,126.339302062988,10942177,"2015-01-05","BTEK"
126.859214782715,127.899047851562,126.339302062988,126.339302062988,11199911,"2015-01-06","BTEK"
127.379127502441,127.379127502441,126.339302062988,126.339302062988,10722910,"2015-01-07","BTEK"
126.859214782715,128.938873291016,126.859214782715,127.379127502441,9638117,"2015-01-08","BTEK"
127.379127502441,127.899047851562,127.379127502441,127.899047851562,9616960,"2015-01-09","BTEK"
127.379127502441,127.379127502441,126.339302062988,127.379127502441,9724669,"2015-01-12","BTEK"
127.379127502441,127.379127502441,126.339302062988,126.339302062988,9641002,"2015-01-13","BTEK"
126.339302062988,129.978698730469,126.339302062988,127.379127502441,9626576,"2015-01-14","BTEK"
127.899047851562,128.418960571289,126.339302062988,127.899047851562,9659274,"2015-01-15","BTEK"
126.339302062988,127.379127502441,126.339302062988,126.859214782715,9641964,"2015-01-16","BTEK"
126.859214782715,127.899047851562,126.859214782715,127.899047851562,9616960,"2015-01-19","BTEK"
128.418960571289,129.458786010742,126.339302062988,126.339302062988,9967979,"2015-01-20","BTEK"
126.859214782715,127.899047851562,125.819381713867,125.819381713867,11055657,"2015-01-21","BTEK"
126.859214782715,127.379127502441,126.339302062988,126.339302062988,10891207,"2015-01-22","BTEK"
126.859214782715,128.418960571289,126.339302062988,126.339302062988,10450750,"2015-01-23","BTEK"
126.859214782715,126.859214782715,126.339302062988,126.339302062988,7449297,"2015-01-26","BTEK"
126.339302062988,128.418960571289,126.339302062988,128.418960571289,9742942,"2015-01-27","BTEK"
128.418960571289,128.418960571289,126.859214782715,126.859214782715,9617921,"2015-01-28","BTEK"
126.859214782715,127.379127502441,126.859214782715,127.379127502441,9641964,"2015-01-29","BTEK"
127.379127502441,127.379127502441,125.819381713867,125.819381713867,67600496,"2015-01-30","BTEK"
126.859214782715,126.859214782715,125.819381713867,125.819381713867,10734450,"2015-02-02","BTEK"
126.339302062988,126.339302062988,125.819381713867,125.819381713867,9640040,"2015-02-03","BTEK"
126.859214782715,126.859214782715,126.339302062988,126.339302062988,73065815,"2015-02-04","BTEK"
126.859214782715,127.379127502441,125.819381713867,125.819381713867,10674825,"2015-02-05","BTEK"
126.339302062988,126.339302062988,124.779556274414,124.779556274414,10118003,"2015-02-06","BTEK"
125.299468994141,125.819381713867,124.779556274414,124.779556274414,87277758,"2015-02-09","BTEK"
125.299468994141,125.819381713867,125.299468994141,125.819381713867,57620977,"2015-02-10","BTEK"
124.779556274414,125.819381713867,124.779556274414,125.819381713867,16069940,"2015-02-11","BTEK"
125.299468994141,125.299468994141,124.779556274414,124.779556274414,248720551,"2015-02-12","BTEK"
125.299468994141,125.819381713867,124.779556274414,124.779556274414,9642925,"2015-02-13","BTEK"
125.299468994141,125.819381713867,124.779556274414,124.779556274414,9620806,"2015-02-16","BTEK"
125.819381713867,125.819381713867,124.779556274414,124.779556274414,188749188,"2015-02-17","BTEK"
125.299468994141,125.299468994141,125.299468994141,125.299468994141,149448520,"2015-02-18","BTEK"
125.299468994141,125.299468994141,124.779556274414,124.779556274414,58808672,"2015-02-20","BTEK"
125.299468994141,125.299468994141,125.299468994141,125.299468994141,177913760,"2015-02-23","BTEK"
124.779556274414,125.299468994141,123.21981048584,125.299468994141,58062396,"2015-02-24","BTEK"
124.779556274414,125.299468994141,124.259643554688,124.259643554688,20552405,"2015-02-25","BTEK"
125.299468994141,126.339302062988,124.779556274414,126.339302062988,659919641,"2015-02-26","BTEK"
126.339302062988,126.339302062988,125.299468994141,125.299468994141,139222806,"2015-02-27","BTEK"
125.299468994141,125.299468994141,124.779556274414,124.779556274414,3340931,"2015-03-02","BTEK"
125.299468994141,125.299468994141,125.299468994141,125.299468994141,394776208,"2015-03-03","BTEK"
125.299468994141,125.299468994141,124.779556274414,124.779556274414,67654351,"2015-03-04","BTEK"
124.779556274414,125.299468994141,124.779556274414,124.779556274414,5000819,"2015-03-05","BTEK"
124.779556274414,125.299468994141,124.779556274414,124.779556274414,213246471,"2015-03-06","BTEK"
125.299468994141,125.299468994141,125.299468994141,125.299468994141,48469478,"2015-03-09","BTEK"
124.779556274414,125.299468994141,123.21981048584,124.779556274414,4388218,"2015-03-10","BTEK"
125.299468994141,125.299468994141,124.259643554688,124.259643554688,9713129,"2015-03-11","BTEK"
125.299468994141,125.299468994141,125.299468994141,125.299468994141,9616960,"2015-03-12","BTEK"
125.299468994141,125.819381713867,125.299468994141,125.819381713867,9942013,"2015-03-13","BTEK"
125.299468994141,125.299468994141,124.779556274414,124.779556274414,57711376,"2015-03-16","BTEK"
125.299468994141,126.339302062988,124.779556274414,124.779556274414,9894890,"2015-03-17","BTEK"
125.299468994141,125.819381713867,125.299468994141,125.299468994141,9740057,"2015-03-18","BTEK"
125.299468994141,125.299468994141,124.779556274414,124.779556274414,48085761,"2015-03-19","BTEK"
125.299468994141,125.819381713867,125.299468994141,125.819381713867,9622730,"2015-03-20","BTEK"
125.299468994141,125.299468994141,124.779556274414,125.299468994141,9918932,"2015-03-23","BTEK"
124.779556274414,126.339302062988,124.779556274414,125.819381713867,9941051,"2015-03-24","BTEK"
125.819381713867,129.978698730469,125.819381713867,127.379127502441,23464420,"2015-03-25","BTEK"
127.899047851562,136.217681884766,127.379127502441,127.379127502441,10835428,"2015-03-26","BTEK"
126.859214782715,126.859214782715,124.779556274414,125.299468994141,10130505,"2015-03-27","BTEK"
125.299468994141,125.299468994141,125.299468994141,125.299468994141,11414369,"2015-03-30","BTEK"
125.299468994141,125.819381713867,125.299468994141,125.819381713867,9834303,"2015-03-31","BTEK"
124.779556274414,125.299468994141,124.779556274414,124.779556274414,9931434,"2015-04-01","BTEK"
124.779556274414,125.819381713867,124.779556274414,124.779556274414,9823724,"2015-04-02","BTEK"
125.299468994141,125.819381713867,124.779556274414,124.779556274414,9698704,"2015-04-06","BTEK"
125.299468994141,125.819381713867,124.779556274414,124.779556274414,14185016,"2015-04-07","BTEK"
125.299468994141,125.299468994141,124.779556274414,124.779556274414,57163210,"2015-04-08","BTEK"
125.299468994141,125.299468994141,124.779556274414,124.779556274414,9985289,"2015-04-09","BTEK"
125.299468994141,125.299468994141,125.299468994141,125.299468994141,9814107,"2015-04-10","BTEK"
126.339302062988,126.339302062988,125.299468994141,126.339302062988,10247832,"2015-04-13","BTEK"
126.339302062988,126.859214782715,125.819381713867,125.819381713867,9734286,"2015-04-14","BTEK"
124.779556274414,124.779556274414,124.259643554688,124.259643554688,1638729,"2015-04-15","BTEK"
124.779556274414,124.779556274414,124.259643554688,124.259643554688,1583913,"2015-04-16","BTEK"
124.779556274414,125.299468994141,124.779556274414,124.779556274414,13500288,"2015-04-17","BTEK"
124.779556274414,125.299468994141,124.779556274414,125.299468994141,9685240,"2015-04-20","BTEK"
125.299468994141,126.339302062988,125.299468994141,126.339302062988,9794873,"2015-04-21","BTEK"
126.339302062988,126.339302062988,124.779556274414,124.779556274414,9859307,"2015-04-22","BTEK"
125.299468994141,125.819381713867,125.299468994141,125.819381713867,9837188,"2015-04-23","BTEK"
125.819381713867,125.819381713867,124.779556274414,124.779556274414,10185322,"2015-04-24","BTEK"
125.299468994141,125.299468994141,124.779556274414,124.779556274414,9849690,"2015-04-27","BTEK"
125.299468994141,125.299468994141,125.299468994141,125.299468994141,9721784,"2015-04-28","BTEK"
125.299468994141,125.299468994141,124.779556274414,125.299468994141,9720823,"2015-04-29","BTEK"
125.299468994141,125.819381713867,124.779556274414,124.779556274414,9862192,"2015-04-30","BTEK"
125.299468994141,125.299468994141,124.779556274414,124.779556274414,9706397,"2015-05-04","BTEK"
125.299468994141,125.299468994141,124.779556274414,124.779556274414,3638095,"2015-05-05","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,9856422,"2015-05-06","BTEK"
125.299468994141,125.299468994141,125.299468994141,125.299468994141,10141084,"2015-05-07","BTEK"
125.299468994141,125.299468994141,124.779556274414,124.779556274414,9712167,"2015-05-08","BTEK"
125.819381713867,135.177856445312,125.299468994141,125.299468994141,3728495,"2015-05-11","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,10057416,"2015-05-12","BTEK"
125.299468994141,125.819381713867,125.299468994141,125.819381713867,9869886,"2015-05-13","BTEK"
125.299468994141,125.299468994141,124.779556274414,124.779556274414,9821801,"2015-05-15","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,9646772,"2015-05-18","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,10014140,"2015-05-19","BTEK"
124.779556274414,125.299468994141,124.779556274414,124.779556274414,10040106,"2015-05-20","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,9798720,"2015-05-21","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,9643887,"2015-05-22","BTEK"
124.779556274414,125.299468994141,124.779556274414,125.299468994141,9673700,"2015-05-25","BTEK"
125.299468994141,125.299468994141,125.299468994141,125.299468994141,9965093,"2015-05-26","BTEK"
125.299468994141,125.299468994141,124.779556274414,124.779556274414,10032412,"2015-05-27","BTEK"
125.299468994141,125.299468994141,124.779556274414,124.779556274414,46263347,"2015-05-28","BTEK"
125.299468994141,125.299468994141,125.299468994141,125.299468994141,10381508,"2015-05-29","BTEK"
124.779556274414,125.299468994141,124.779556274414,125.299468994141,9722746,"2015-06-01","BTEK"
125.299468994141,125.299468994141,125.299468994141,125.299468994141,36544448,"2015-06-03","BTEK"
125.299468994141,125.299468994141,125.299468994141,125.299468994141,9805452,"2015-06-04","BTEK"
125.299468994141,125.299468994141,125.299468994141,125.299468994141,11327817,"2015-06-05","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,47267358,"2015-06-08","BTEK"
124.779556274414,124.779556274414,124.259643554688,124.259643554688,1177115,"2015-06-09","BTEK"
124.259643554688,124.259643554688,124.259643554688,124.259643554688,0,"2015-06-10","BTEK"
124.259643554688,124.259643554688,124.259643554688,124.259643554688,0,"2015-06-11","BTEK"
124.259643554688,124.259643554688,124.259643554688,124.259643554688,0,"2015-06-12","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,9719861,"2015-06-15","BTEK"
123.739723205566,123.739723205566,123.739723205566,123.739723205566,192339,"2015-06-16","BTEK"
124.779556274414,124.779556274414,124.259643554688,124.259643554688,10066072,"2015-06-17","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,9810260,"2015-06-18","BTEK"
124.779556274414,132.058364868164,124.779556274414,132.058364868164,9624653,"2015-06-19","BTEK"
124.779556274414,124.779556274414,124.259643554688,124.259643554688,9919894,"2015-06-22","BTEK"
124.779556274414,129.978698730469,124.779556274414,129.978698730469,9728516,"2015-06-23","BTEK"
124.779556274414,124.779556274414,124.259643554688,124.259643554688,60380083,"2015-06-24","BTEK"
124.779556274414,124.779556274414,124.259643554688,124.259643554688,9691010,"2015-06-25","BTEK"
124.779556274414,124.779556274414,124.259643554688,124.259643554688,9647734,"2015-06-26","BTEK"
124.779556274414,124.779556274414,124.259643554688,124.259643554688,10008370,"2015-06-29","BTEK"
124.779556274414,124.779556274414,124.259643554688,124.259643554688,9983366,"2015-06-30","BTEK"
124.779556274414,124.779556274414,124.259643554688,124.259643554688,9720823,"2015-07-01","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,9663121,"2015-07-02","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,9735248,"2015-07-03","BTEK"
124.779556274414,124.779556274414,124.259643554688,124.259643554688,9649657,"2015-07-06","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,8078246,"2015-07-07","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,33899784,"2015-07-08","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,16156492,"2015-07-09","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,9845843,"2015-07-10","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,9698704,"2015-07-13","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,9784295,"2015-07-14","BTEK"
124.779556274414,124.779556274414,124.259643554688,124.259643554688,36331913,"2015-07-15","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,68761264,"2015-07-22","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,92735383,"2015-07-23","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,98477670,"2015-07-24","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,215708412,"2015-07-27","BTEK"
124.779556274414,124.779556274414,123.739723205566,124.779556274414,31376293,"2015-07-28","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,119250304,"2015-07-29","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,261069689,"2015-07-30","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,0,"2015-07-31","BTEK"
124.779556274414,134.657943725586,123.739723205566,134.657943725586,142675295,"2015-08-03","BTEK"
124.779556274414,129.978698730469,123.21981048584,124.259643554688,471894610,"2015-08-04","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,82273092,"2015-08-05","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,197436188,"2015-08-06","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,517920419,"2015-08-07","BTEK"
124.779556274414,124.779556274414,124.779556274414,124.779556274414,167977516,"2015-08-10","BTEK"
124.259643554688,124.779556274414,121.140151977539,121.140151977539,152863502,"2015-08-11","BTEK"
124.259643554688,124.259643554688,121.660064697266,124.259643554688,619687089,"2015-08-12","BTEK"
124.259643554688,124.259643554688,124.259643554688,124.259643554688,200451105,"2015-08-13","BTEK"
124.259643554688,124.259643554688,121.140151977539,121.140151977539,16222849,"2015-08-14","BTEK"
124.259643554688,124.259643554688,121.660064697266,124.259643554688,629459844,"2015-08-18","BTEK"
124.259643554688,124.259643554688,124.259643554688,124.259643554688,208976540,"2015-08-19","BTEK"
124.259643554688,124.259643554688,124.259643554688,124.259643554688,245136310,"2015-08-20","BTEK"
124.259643554688,124.259643554688,121.140151977539,124.259643554688,322025828,"2015-08-21","BTEK"
124.259643554688,124.259643554688,123.21981048584,123.739723205566,117149959,"2015-08-24","BTEK"
124.259643554688,124.259643554688,123.21981048584,124.259643554688,202677432,"2015-08-25","BTEK"
140.376998901367,140.376998901367,124.259643554688,140.376998901367,293260539,"2015-08-26","BTEK"
140.376998901367,166.372741699219,140.376998901367,166.372741699219,326621774,"2015-08-27","BTEK"
166.372741699219,166.372741699219,165.852828979492,165.852828979492,287941399,"2015-08-28","BTEK"
164.293075561523,165.852828979492,163.773162841797,165.852828979492,275835570,"2015-08-31","BTEK"
166.372741699219,166.372741699219,165.852828979492,165.852828979492,60491640,"2015-09-01","BTEK"
164.293075561523,165.332916259766,149.735473632812,163.773162841797,175331606,"2015-09-02","BTEK"
163.25325012207,163.773162841797,163.25325012207,163.773162841797,315202595,"2015-09-03","BTEK"
163.25325012207,163.773162841797,163.25325012207,163.773162841797,198192081,"2015-09-04","BTEK"
163.25325012207,163.773162841797,163.25325012207,163.25325012207,212184758,"2015-09-07","BTEK"
162.733337402344,162.733337402344,162.213424682617,162.213424682617,261192786,"2015-09-08","BTEK"
162.213424682617,162.213424682617,161.173599243164,161.173599243164,137378273,"2015-09-09","BTEK"
161.693511962891,161.693511962891,160.133758544922,160.133758544922,198354608,"2015-09-10","BTEK"
160.133758544922,160.133758544922,157.534194946289,157.534194946289,432755506,"2015-09-11","BTEK"
156.494354248047,157.014266967773,156.494354248047,157.014266967773,253718485,"2015-09-14","BTEK"
155.97444152832,155.97444152832,155.454528808594,155.454528808594,218171316,"2015-09-15","BTEK"
150.775299072266,166.372741699219,150.775299072266,166.372741699219,238563118,"2015-09-16","BTEK"
166.372741699219,166.372741699219,155.97444152832,155.97444152832,296082156,"2015-09-17","BTEK"
155.97444152832,155.97444152832,140.376998901367,140.376998901367,291103455,"2015-09-18","BTEK"
154.934616088867,154.934616088867,154.414703369141,154.414703369141,210358497,"2015-09-21","BTEK"
153.894790649414,153.894790649414,140.376998901367,149.735473632812,354049344,"2015-09-22","BTEK"
145.576141357422,153.894790649414,140.376998901367,140.376998901367,255524550,"2015-09-23","BTEK"
150.775299072266,151.815124511719,140.896911621094,147.135894775391,317430845,"2015-09-25","BTEK"
148.69563293457,151.815124511719,140.896911621094,150.255386352539,216499888,"2015-09-28","BTEK"
150.255386352539,157.014266967773,140.896911621094,145.576141357422,271423308,"2015-09-29","BTEK"
149.735473632812,149.735473632812,140.896911621094,149.215545654297,202574530,"2015-09-30","BTEK"
148.175720214844,148.69563293457,141.936752319336,142.456665039062,199087420,"2015-10-01","BTEK"
146.096069335938,155.454528808594,145.576141357422,155.454528808594,285683337,"2015-10-02","BTEK"
150.775299072266,154.414703369141,143.496490478516,154.414703369141,299446168,"2015-10-05","BTEK"
150.775299072266,150.775299072266,145.576141357422,150.775299072266,206260711,"2015-10-06","BTEK"
150.775299072266,150.775299072266,146.615982055664,147.135894775391,257517184,"2015-10-07","BTEK"
150.775299072266,150.775299072266,147.655807495117,150.775299072266,249192744,"2015-10-08","BTEK"
150.775299072266,150.775299072266,142.456665039062,150.255386352539,238672751,"2015-10-09","BTEK"
150.775299072266,150.775299072266,142.976577758789,149.735473632812,242353162,"2015-10-12","BTEK"
150.775299072266,150.775299072266,148.69563293457,150.775299072266,148450279,"2015-10-13","BTEK"
150.775299072266,150.775299072266,145.576141357422,147.135894775391,196699529,"2015-10-15","BTEK"
150.255386352539,150.775299072266,146.096069335938,150.255386352539,259263624,"2015-10-16","BTEK"
150.255386352539,150.775299072266,146.096069335938,147.655807495117,275829799,"2015-10-19","BTEK"
150.775299072266,150.775299072266,147.655807495117,149.735473632812,172985068,"2015-10-20","BTEK"
150.775299072266,150.775299072266,146.615982055664,147.655807495117,290042705,"2015-10-21","BTEK"
147.655807495117,150.775299072266,147.655807495117,147.655807495117,142823396,"2015-10-22","BTEK"
148.175720214844,150.775299072266,148.175720214844,150.255386352539,327417096,"2015-10-23","BTEK"
149.735473632812,150.775299072266,140.896911621094,149.735473632812,134127741,"2015-10-26","BTEK"
149.735473632812,150.255386352539,149.215545654297,149.735473632812,325899540,"2015-10-27","BTEK"
149.735473632812,149.735473632812,149.215545654297,149.735473632812,195597426,"2015-10-28","BTEK"
149.735473632812,155.97444152832,149.735473632812,155.97444152832,266133980,"2015-10-29","BTEK"
154.934616088867,166.372741699219,153.374877929688,166.372741699219,264196163,"2015-10-30","BTEK"
166.372741699219,166.372741699219,163.773162841797,164.293075561523,278619680,"2015-11-02","BTEK"
165.332916259766,165.852828979492,163.25325012207,164.293075561523,248619573,"2015-11-03","BTEK"
164.293075561523,164.293075561523,162.733337402344,163.25325012207,189366597,"2015-11-04","BTEK"
163.25325012207,163.25325012207,155.97444152832,155.97444152832,136402152,"2015-11-05","BTEK"
155.97444152832,163.25325012207,154.934616088867,155.454528808594,473283299,"2015-11-06","BTEK"
155.454528808594,155.97444152832,143.496490478516,146.096069335938,250199639,"2015-11-09","BTEK"
152.854949951172,154.934616088867,146.615982055664,147.135894775391,283560874,"2015-11-10","BTEK"
147.135894775391,154.414703369141,147.135894775391,148.175720214844,303653588,"2015-11-11","BTEK"
148.69563293457,155.454528808594,148.69563293457,148.69563293457,153494375,"2015-11-12","BTEK"
152.854949951172,154.934616088867,144.016403198242,146.615982055664,323368356,"2015-11-13","BTEK"
146.615982055664,152.854949951172,146.615982055664,147.655807495117,290733202,"2015-11-16","BTEK"
150.775299072266,151.815124511719,143.496490478516,147.135894775391,282938656,"2015-11-17","BTEK"
147.135894775391,155.97444152832,145.576141357422,146.096069335938,346403860,"2015-11-18","BTEK"
147.655807495117,147.655807495117,146.096069335938,146.615982055664,225557141,"2015-11-19","BTEK"
146.615982055664,147.655807495117,138.297348022461,138.817260742188,328265312,"2015-11-20","BTEK"
135.697769165039,151.815124511719,135.697769165039,151.815124511719,341544411,"2015-11-23","BTEK"
152.335037231445,157.014266967773,149.735473632812,157.014266967773,361995838,"2015-11-24","BTEK"
150.775299072266,158.054107666016,143.496490478516,158.054107666016,213702314,"2015-11-25","BTEK"
158.054107666016,160.653671264648,150.255386352539,158.054107666016,294501127,"2015-11-26","BTEK"
158.054107666016,158.054107666016,151.295211791992,151.295211791992,372390810,"2015-11-27","BTEK"
155.97444152832,166.372741699219,149.735473632812,166.372741699219,311689520,"2015-11-30","BTEK"
166.372741699219,166.372741699219,164.293075561523,165.332916259766,194469356,"2015-12-01","BTEK"
165.332916259766,165.332916259766,155.97444152832,165.332916259766,291547759,"2015-12-02","BTEK"
164.293075561523,165.332916259766,163.25325012207,165.332916259766,168754567,"2015-12-03","BTEK"
164.813003540039,164.813003540039,152.854949951172,160.133758544922,220657300,"2015-12-04","BTEK"
161.173599243164,164.813003540039,147.655807495117,147.655807495117,322677858,"2015-12-07","BTEK"
157.534194946289,165.332916259766,155.97444152832,161.173599243164,197562170,"2015-12-08","BTEK"
161.173599243164,161.173599243164,161.173599243164,161.173599243164,0,"2015-12-09","BTEK"
160.653671264648,161.173599243164,153.894790649414,153.894790649414,234253758,"2015-12-10","BTEK"
161.173599243164,164.293075561523,145.576141357422,145.576141357422,234276839,"2015-12-11","BTEK"
155.454528808594,161.173599243164,149.735473632812,161.173599243164,209095791,"2015-12-14","BTEK"
161.173599243164,161.173599243164,153.894790649414,160.133758544922,195986912,"2015-12-15","BTEK"
160.133758544922,160.133758544922,145.576141357422,145.576141357422,194487628,"2015-12-16","BTEK"
153.894790649414,154.414703369141,144.016403198242,147.135894775391,127140057,"2015-12-17","BTEK"
148.69563293457,155.97444152832,146.096069335938,152.335037231445,108424492,"2015-12-18","BTEK"
152.854949951172,155.97444152832,137.777420043945,137.777420043945,204201720,"2015-12-21","BTEK"
142.976577758789,145.056228637695,130.498611450195,145.056228637695,140072945,"2015-12-22","BTEK"
141.41682434082,146.615982055664,133.098190307617,133.098190307617,141062530,"2015-12-23","BTEK"
137.257507324219,151.815124511719,133.618103027344,151.815124511719,162793013,"2015-12-28","BTEK"
151.295211791992,164.813003540039,145.056228637695,159.613845825195,213220505,"2015-12-29","BTEK"
159.613845825195,187.169326782227,149.215545654297,187.169326782227,128711469,"2015-12-30","BTEK"
168.452392578125,168.452392578125,168.452392578125,168.452392578125,37477293,"2016-01-04","BTEK"
155.97444152832,155.97444152832,151.815124511719,152.335037231445,146642291,"2016-01-05","BTEK"
152.335037231445,160.133758544922,151.815124511719,160.133758544922,179927551,"2016-01-06","BTEK"
153.894790649414,157.534194946289,146.096069335938,157.534194946289,4914266,"2016-01-07","BTEK"
157.014266967773,157.014266967773,146.615982055664,155.97444152832,74895922,"2016-01-08","BTEK"
155.97444152832,155.97444152832,146.096069335938,151.815124511719,147595331,"2016-01-11","BTEK"
154.934616088867,160.133758544922,153.894790649414,160.133758544922,166577287,"2016-01-12","BTEK"
154.934616088867,160.653671264648,148.175720214844,160.653671264648,231692762,"2016-01-13","BTEK"
159.093933105469,159.613845825195,147.655807495117,148.175720214844,75795108,"2016-01-14","BTEK"
155.454528808594,155.454528808594,144.536315917969,144.536315917969,196694721,"2016-01-15","BTEK"
151.295211791992,153.894790649414,140.896911621094,140.896911621094,178457118,"2016-01-18","BTEK"
145.056228637695,151.815124511719,141.41682434082,151.815124511719,65683836,"2016-01-19","BTEK"
154.934616088867,154.934616088867,145.576141357422,146.615982055664,315889246,"2016-01-20","BTEK"
146.615982055664,150.255386352539,137.777420043945,149.215545654297,29790456,"2016-01-21","BTEK"
149.215545654297,153.894790649414,140.896911621094,140.896911621094,157057458,"2016-01-22","BTEK"
149.735473632812,150.255386352539,137.777420043945,140.376998901367,134939412,"2016-01-25","BTEK"
146.615982055664,146.615982055664,141.41682434082,141.41682434082,178475390,"2016-01-26","BTEK"
144.536315917969,147.135894775391,141.41682434082,147.135894775391,271212697,"2016-01-27","BTEK"
145.576141357422,166.372741699219,144.536315917969,166.372741699219,96152289,"2016-01-28","BTEK"
163.25325012207,166.372741699219,153.374877929688,166.372741699219,78157033,"2016-01-29","BTEK"
159.093933105469,164.293075561523,150.775299072266,150.775299072266,254338779,"2016-02-01","BTEK"
151.815124511719,164.293075561523,144.016403198242,164.293075561523,138179366,"2016-02-02","BTEK"
164.293075561523,166.372741699219,148.175720214844,148.175720214844,133938287,"2016-02-03","BTEK"
151.815124511719,151.815124511719,141.936752319336,141.936752319336,179671740,"2016-02-04","BTEK"
146.615982055664,152.854949951172,142.456665039062,152.854949951172,155928427,"2016-02-05","BTEK"
151.815124511719,154.414703369141,145.576141357422,147.135894775391,36075140,"2016-02-09","BTEK"
150.255386352539,150.255386352539,140.896911621094,140.896911621094,113722475,"2016-02-10","BTEK"
141.41682434082,147.655807495117,140.376998901367,140.376998901367,206705976,"2016-02-11","BTEK"
145.576141357422,146.615982055664,133.098190307617,133.098190307617,171889696,"2016-02-12","BTEK"
135.177856445312,139.337173461914,132.058364868164,138.817260742188,104487308,"2016-02-15","BTEK"
139.337173461914,140.896911621094,132.058364868164,132.058364868164,1178077,"2016-02-16","BTEK"
133.098190307617,136.737594604492,125.819381713867,125.819381713867,79906358,"2016-02-17","BTEK"
128.418960571289,129.458786010742,122.699897766113,122.699897766113,105164342,"2016-02-18","BTEK"
122.699897766113,125.819381713867,118.540580749512,118.540580749512,40293139,"2016-02-19","BTEK"
118.540580749512,124.259643554688,107.10245513916,107.10245513916,108124442,"2016-02-22","BTEK"
107.10245513916,127.899047851562,107.10245513916,119.580406188965,4002578,"2016-02-23","BTEK"
119.580406188965,138.817260742188,119.580406188965,135.177856445312,136991671,"2016-02-24","BTEK"
135.177856445312,139.857086181641,126.339302062988,135.177856445312,151915270,"2016-02-25","BTEK"
135.177856445312,137.257507324219,134.13801574707,137.257507324219,73778432,"2016-02-26","BTEK"
137.257507324219,137.257507324219,131.538452148438,137.257507324219,72357045,"2016-02-29","BTEK"
133.618103027344,140.896911621094,132.058364868164,138.817260742188,124988744,"2016-03-01","BTEK"
138.817260742188,142.976577758789,138.817260742188,139.857086181641,99541306,"2016-03-02","BTEK"
139.857086181641,142.456665039062,135.177856445312,135.177856445312,86995981,"2016-03-03","BTEK"
135.177856445312,135.177856445312,134.657943725586,135.177856445312,82238471,"2016-03-04","BTEK"
134.657943725586,135.177856445312,129.458786010742,134.657943725586,145036258,"2016-03-07","BTEK"
134.657943725586,140.376998901367,130.498611450195,137.777420043945,10942177,"2016-03-08","BTEK"
137.777420043945,139.857086181641,132.058364868164,137.257507324219,50500580,"2016-03-10","BTEK"
137.257507324219,137.257507324219,137.257507324219,137.257507324219,0,"2016-03-11","BTEK"
137.257507324219,137.257507324219,137.257507324219,137.257507324219,0,"2016-03-14","BTEK"
139.857086181641,142.456665039062,135.697769165039,142.456665039062,14872628,"2016-03-15","BTEK"
141.936752319336,145.576141357422,139.857086181641,143.496490478516,31605177,"2016-03-16","BTEK"
143.496490478516,146.096069335938,142.456665039062,143.496490478516,51403612,"2016-03-17","BTEK"
143.496490478516,144.016403198242,138.297348022461,138.297348022461,44408236,"2016-03-18","BTEK"
140.376998901367,140.376998901367,138.817260742188,138.817260742188,18230871,"2016-03-21","BTEK"
138.817260742188,155.454528808594,138.817260742188,152.335037231445,14047493,"2016-03-22","BTEK"
149.735473632812,150.775299072266,141.936752319336,150.775299072266,45097772,"2016-03-23","BTEK"
150.775299072266,150.775299072266,149.735473632812,150.255386352539,21415046,"2016-03-24","BTEK"
150.255386352539,150.255386352539,150.255386352539,150.255386352539,3559236,"2016-03-28","BTEK"
149.215545654297,149.215545654297,139.337173461914,139.337173461914,6358733,"2016-03-29","BTEK"
139.857086181641,150.775299072266,139.857086181641,150.775299072266,30774272,"2016-03-30","BTEK"
150.775299072266,153.374877929688,142.456665039062,153.374877929688,25299336,"2016-03-31","BTEK"
153.374877929688,153.374877929688,140.896911621094,140.896911621094,552013,"2016-04-01","BTEK"
140.896911621094,147.655807495117,140.896911621094,140.896911621094,558745,"2016-04-04","BTEK"
140.896911621094,143.496490478516,138.817260742188,140.376998901367,23147061,"2016-04-05","BTEK"
141.41682434082,141.41682434082,141.41682434082,141.41682434082,21407352,"2016-04-06","BTEK"
140.376998901367,140.376998901367,140.376998901367,140.376998901367,49046,"2016-04-07","BTEK"
140.376998901367,140.896911621094,138.817260742188,138.817260742188,497182406,"2016-04-08","BTEK"
138.817260742188,138.817260742188,138.817260742188,138.817260742188,0,"2016-04-11","BTEK"
134.657943725586,134.657943725586,132.058364868164,134.657943725586,21490058,"2016-04-12","BTEK"
134.657943725586,134.657943725586,134.657943725586,134.657943725586,0,"2016-04-13","BTEK"
134.657943725586,134.657943725586,134.657943725586,134.657943725586,0,"2016-04-14","BTEK"
134.657943725586,134.657943725586,134.657943725586,134.657943725586,0,"2016-04-15","BTEK"
134.657943725586,134.657943725586,134.657943725586,134.657943725586,0,"2016-04-18","BTEK"
134.657943725586,134.657943725586,134.657943725586,134.657943725586,0,"2016-04-19","BTEK"
139.337173461914,140.896911621094,133.618103027344,133.618103027344,8859143,"2016-04-20","BTEK"
133.618103027344,133.618103027344,126.859214782715,127.379127502441,1422348,"2016-04-21","BTEK"
128.418960571289,128.418960571289,127.899047851562,128.418960571289,13946515,"2016-04-22","BTEK"
128.418960571289,132.058364868164,127.899047851562,127.899047851562,88376977,"2016-04-25","BTEK"
127.899047851562,127.899047851562,125.819381713867,125.819381713867,393333,"2016-04-26","BTEK"
125.819381713867,126.339302062988,125.819381713867,125.819381713867,109633,"2016-04-27","BTEK"
132.578277587891,132.578277587891,126.339302062988,126.339302062988,6982874,"2016-04-28","BTEK"
126.339302062988,126.339302062988,126.339302062988,126.339302062988,22801812,"2016-04-29","BTEK"
126.339302062988,126.339302062988,125.819381713867,126.339302062988,136114605,"2016-05-02","BTEK"
126.339302062988,135.177856445312,124.259643554688,135.177856445312,15159214,"2016-05-03","BTEK"
135.177856445312,135.177856445312,125.819381713867,125.819381713867,6973257,"2016-05-04","BTEK"
125.819381713867,140.376998901367,125.819381713867,140.376998901367,32705357,"2016-05-09","BTEK"
126.339302062988,131.538452148438,126.339302062988,128.418960571289,971312,"2016-05-10","BTEK"
129.978698730469,140.376998901367,128.938873291016,129.978698730469,466355241,"2016-05-11","BTEK"
130.498611450195,134.13801574707,128.938873291016,128.938873291016,119915797,"2016-05-12","BTEK"
128.938873291016,134.657943725586,128.418960571289,134.657943725586,32483205,"2016-05-13","BTEK"
134.13801574707,134.13801574707,128.938873291016,128.938873291016,63439238,"2016-05-16","BTEK"
128.938873291016,135.177856445312,128.418960571289,128.418960571289,140228740,"2016-05-17","BTEK"
128.938873291016,130.498611450195,128.418960571289,129.458786010742,305402913,"2016-05-18","BTEK"
129.978698730469,131.538452148438,129.458786010742,129.978698730469,88542389,"2016-05-19","BTEK"
129.978698730469,129.978698730469,129.458786010742,129.458786010742,20366797,"2016-05-20","BTEK"
129.978698730469,129.978698730469,128.938873291016,129.458786010742,245956637,"2016-05-23","BTEK"
129.458786010742,129.458786010742,129.458786010742,129.458786010742,102011903,"2016-05-24","BTEK"
129.458786010742,129.458786010742,128.938873291016,128.938873291016,131781202,"2016-05-25","BTEK"
128.938873291016,131.538452148438,128.938873291016,129.458786010742,178334021,"2016-05-26","BTEK"
129.458786010742,129.978698730469,129.458786010742,129.978698730469,255178340,"2016-05-27","BTEK"
129.978698730469,129.978698730469,127.899047851562,127.899047851562,90388845,"2016-05-30","BTEK"
128.418960571289,135.177856445312,128.418960571289,128.938873291016,228728814,"2016-05-31","BTEK"
128.938873291016,140.376998901367,128.938873291016,140.376998901367,230627202,"2016-06-01","BTEK"
139.337173461914,139.857086181641,131.018539428711,131.538452148438,98166080,"2016-06-02","BTEK"
131.538452148438,131.538452148438,128.938873291016,129.978698730469,210423893,"2016-06-03","BTEK"
129.978698730469,129.978698730469,129.978698730469,129.978698730469,121819955,"2016-06-06","BTEK"
129.978698730469,129.978698730469,128.938873291016,128.938873291016,179862156,"2016-06-07","BTEK"
129.458786010742,134.13801574707,129.458786010742,134.13801574707,126504376,"2016-06-08","BTEK"
134.657943725586,137.257507324219,133.098190307617,136.217681884766,208086010,"2016-06-09","BTEK"
129.978698730469,135.177856445312,129.978698730469,135.177856445312,214428395,"2016-06-10","BTEK"
135.177856445312,135.177856445312,127.379127502441,127.899047851562,117854883,"2016-06-13","BTEK"
127.899047851562,133.098190307617,127.899047851562,133.098190307617,101498357,"2016-06-14","BTEK"
133.098190307617,140.376998901367,127.899047851562,140.376998901367,222598964,"2016-06-15","BTEK"
140.376998901367,140.376998901367,130.498611450195,131.018539428711,200303966,"2016-06-16","BTEK"
131.018539428711,134.13801574707,129.978698730469,129.978698730469,269140242,"2016-06-17","BTEK"
129.978698730469,135.177856445312,127.899047851562,135.177856445312,150793932,"2016-06-20","BTEK"
134.657943725586,135.177856445312,128.418960571289,128.418960571289,194570334,"2016-06-21","BTEK"
128.938873291016,133.098190307617,128.938873291016,128.938873291016,135992469,"2016-06-22","BTEK"
128.938873291016,135.177856445312,127.899047851562,135.177856445312,195213709,"2016-06-23","BTEK"
133.618103027344,135.177856445312,127.379127502441,127.899047851562,238920869,"2016-06-24","BTEK"
128.418960571289,131.538452148438,127.379127502441,131.538452148438,394500201,"2016-06-27","BTEK"
130.498611450195,131.018539428711,123.739723205566,130.498611450195,111262457,"2016-06-28","BTEK"
127.899047851562,127.899047851562,124.779556274414,127.379127502441,272970677,"2016-06-29","BTEK"
132.058364868164,132.058364868164,125.299468994141,125.819381713867,258727959,"2016-06-30","BTEK"
128.938873291016,128.938873291016,124.779556274414,128.938873291016,391645887,"2016-07-01","BTEK"
128.418960571289,128.418960571289,123.739723205566,127.899047851562,224787784,"2016-07-11","BTEK"
124.779556274414,124.779556274414,122.179985046387,122.699897766113,15754503,"2016-07-12","BTEK"
123.739723205566,125.299468994141,122.179985046387,123.739723205566,537283206,"2016-07-13","BTEK"
124.259643554688,128.418960571289,123.739723205566,128.418960571289,333925855,"2016-07-14","BTEK"
128.418960571289,128.418960571289,124.779556274414,124.779556274414,73600518,"2016-07-15","BTEK"
124.779556274414,124.779556274414,123.21981048584,123.21981048584,157358469,"2016-07-18","BTEK"
124.259643554688,129.978698730469,123.21981048584,129.978698730469,364899198,"2016-07-19","BTEK"
129.978698730469,129.978698730469,124.779556274414,128.938873291016,139493043,"2016-07-20","BTEK"
128.938873291016,128.938873291016,124.259643554688,124.779556274414,247726157,"2016-07-21","BTEK"
126.859214782715,126.859214782715,122.179985046387,123.739723205566,265204982,"2016-07-22","BTEK"
123.739723205566,123.739723205566,121.660064697266,121.660064697266,90733132,"2016-07-25","BTEK"
121.660064697266,122.179985046387,120.620239257812,122.179985046387,178659074,"2016-07-26","BTEK"
123.739723205566,123.739723205566,122.699897766113,122.699897766113,308710186,"2016-07-27","BTEK"
122.699897766113,123.21981048584,122.179985046387,122.699897766113,217046131,"2016-07-28","BTEK"
122.699897766113,122.699897766113,122.179985046387,122.179985046387,129284640,"2016-07-29","BTEK"
122.179985046387,124.779556274414,120.620239257812,122.179985046387,274499774,"2016-08-01","BTEK"
122.179985046387,122.699897766113,121.660064697266,121.660064697266,115015956,"2016-08-02","BTEK"
123.739723205566,124.259643554688,115.421089172363,116.460922241211,97852568,"2016-08-03","BTEK"
116.980834960938,117.500747680664,114.901176452637,116.980834960938,361233213,"2016-08-04","BTEK"
115.94100189209,116.460922241211,115.94100189209,115.94100189209,197330402,"2016-08-05","BTEK"
114.381256103516,115.421089172363,111.781684875488,114.381256103516,64551920,"2016-08-08","BTEK"
113.861343383789,114.381256103516,112.301597595215,112.301597595215,196505267,"2016-08-09","BTEK"
113.861343383789,124.779556274414,112.821517944336,124.779556274414,297229459,"2016-08-10","BTEK"
124.779556274414,124.779556274414,118.020660400391,118.020660400391,90786025,"2016-08-11","BTEK"
118.540580749512,121.140151977539,118.540580749512,120.620239257812,156245787,"2016-08-12","BTEK"
120.620239257812,121.660064697266,113.341430664062,120.620239257812,67244669,"2016-08-15","BTEK"
120.620239257812,120.620239257812,120.100318908691,120.100318908691,343673605,"2016-08-16","BTEK"
119.580406188965,124.259643554688,117.500747680664,121.660064697266,185250538,"2016-08-18","BTEK"
121.660064697266,135.177856445312,121.660064697266,135.177856445312,212763699,"2016-08-19","BTEK"
135.177856445312,135.177856445312,124.779556274414,128.938873291016,3593857,"2016-08-22","BTEK"
128.938873291016,128.938873291016,124.779556274414,125.819381713867,105655769,"2016-08-23","BTEK"
125.819381713867,125.819381713867,124.779556274414,125.819381713867,187937517,"2016-08-24","BTEK"
125.299468994141,134.657943725586,120.620239257812,121.660064697266,91933329,"2016-08-25","BTEK"
121.660064697266,127.899047851562,120.620239257812,124.779556274414,80923833,"2016-08-26","BTEK"
124.779556274414,125.819381713867,121.660064697266,124.779556274414,169613361,"2016-08-29","BTEK"
125.299468994141,125.819381713867,123.739723205566,123.739723205566,98933514,"2016-08-30","BTEK"
123.739723205566,154.414703369141,122.699897766113,154.414703369141,92669988,"2016-08-31","BTEK"
154.414703369141,154.414703369141,139.337173461914,139.337173461914,75792223,"2016-09-01","BTEK"
137.777420043945,137.777420043945,125.819381713867,126.339302062988,47041359,"2016-09-02","BTEK"
126.339302062988,140.376998901367,125.299468994141,126.339302062988,155208117,"2016-09-05","BTEK"
126.859214782715,143.496490478516,126.859214782715,134.13801574707,46472997,"2016-09-06","BTEK"
134.13801574707,138.817260742188,129.458786010742,130.498611450195,56106306,"2016-09-07","BTEK"
130.498611450195,145.576141357422,126.859214782715,131.018539428711,98828689,"2016-09-08","BTEK"
140,141.25,128.75,128.75,77881600,"2016-09-09","BTEK"
131.25,131.25,118.75,126.875,16021600,"2016-09-13","BTEK"
126.875,126.875,120.625,123.75,32707200,"2016-09-14","BTEK"
120.625,125,120,122.5,39305600,"2016-09-15","BTEK"
122.5,127.5,121.875,123.75,34782400,"2016-09-16","BTEK"
125.625,126.25,123.125,125,35349600,"2016-09-19","BTEK"
123.75,126.25,122.5,122.5,28524800,"2016-09-20","BTEK"
122.5,125,120,124.375,27869600,"2016-09-21","BTEK"
124.375,125,119.375,121.875,4665600,"2016-09-22","BTEK"
120,125,119.375,120,10367200,"2016-09-23","BTEK"
120,121.25,118.75,118.75,32520800,"2016-09-26","BTEK"
118.75,119.375,116.25,116.25,181021600,"2016-09-27","BTEK"
116.25,117.5,113.75,117.5,97322400,"2016-09-28","BTEK"
111.875,121.875,111.875,117.5,462400,"2016-09-29","BTEK"
117.5,146.875,113.75,146.875,71863200,"2016-09-30","BTEK"
133.125,133.125,132.5,132.5,128000,"2016-10-03","BTEK"
132.5,132.5,119.375,119.375,1309600,"2016-10-04","BTEK"
117.5,119.375,107.5,107.5,9779200,"2016-10-05","BTEK"
97.5,107.5,96.875,107.5,76796000,"2016-10-06","BTEK"
100,105,100,100,1304800,"2016-10-07","BTEK"
100,109.375,97.5,107.5,1079200,"2016-10-10","BTEK"
107.5,109.375,101.875,106.875,380800,"2016-10-11","BTEK"
104.375,107.5,102.5,104.375,1248000,"2016-10-12","BTEK"
102.5,114.375,102.5,114.375,897600,"2016-10-13","BTEK"
114.375,114.375,103.125,112.5,31052800,"2016-10-14","BTEK"
105,115,105,108.75,724800,"2016-10-17","BTEK"
108.75,114.375,107.5,114.375,571200,"2016-10-18","BTEK"
115,115,109.375,113.75,1072000,"2016-10-19","BTEK"
110,112.5,109.375,112.5,1328800,"2016-10-20","BTEK"
110,111.875,109.375,111.875,1527200,"2016-10-21","BTEK"
111.875,111.875,109.375,111.25,944800,"2016-10-24","BTEK"
109.375,113.75,109.375,113.75,719120000,"2016-10-25","BTEK"
112.5,112.5,108.75,112.5,974120000,"2016-10-26","BTEK"
110,111.25,109.375,111.25,202294400,"2016-10-27","BTEK"
110,110,109.375,109.375,47948800,"2016-10-28","BTEK"
110,118.75,106.25,118.75,370741600,"2016-10-31","BTEK"
118.75,118.75,110,114.375,306993600,"2016-11-01","BTEK"
113.75,113.75,110.625,111.25,90827200,"2016-11-02","BTEK"
112.5,112.5,108.75,109.375,163145600,"2016-11-03","BTEK"
109.375,112.5,108.75,112.5,444483200,"2016-11-04","BTEK"
112.5,114.375,110,113.125,289355200,"2016-11-07","BTEK"
113.125,113.75,109.375,110.625,144623200,"2016-11-08","BTEK"
110.625,113.75,106.25,113.75,128480000,"2016-11-09","BTEK"
113.75,113.75,107.5,110.625,234483200,"2016-11-10","BTEK"
110.625,112.5,108.125,111.25,140703200,"2016-11-11","BTEK"
111.875,112.5,108.125,110,90551200,"2016-11-14","BTEK"
111.875,125,110,125,151711200,"2016-11-15","BTEK"
125,128.75,115,125,241523200,"2016-11-16","BTEK"
120.625,120.625,112.5,117.5,319356800,"2016-11-17","BTEK"
117.5,118.125,107.5,114.375,55095200,"2016-11-18","BTEK"
114.375,118.75,110.625,115.625,598039200,"2016-11-21","BTEK"
115.625,115.625,112.5,114.375,154557600,"2016-11-22","BTEK"
114.375,114.375,113.125,113.125,187724000,"2016-11-23","BTEK"
115,115,110.625,112.5,225931200,"2016-11-24","BTEK"
113.125,113.125,109.375,110.625,56552000,"2016-11-25","BTEK"
110.625,113.75,108.75,112.5,267991200,"2016-11-28","BTEK"
112.5,115,109.375,115,151817600,"2016-11-29","BTEK"
115,115,111.25,111.25,183692800,"2016-11-30","BTEK"
111.25,113.75,109.375,111.25,33936800,"2016-12-01","BTEK"
111.25,111.875,108.125,111.875,135805600,"2016-12-02","BTEK"
111.875,111.875,111.25,111.25,44396800,"2016-12-05","BTEK"
111.875,112.5,109.375,109.375,90629600,"2016-12-06","BTEK"
109.375,110.625,109.375,110,89392000,"2016-12-07","BTEK"
107.5,110,107.5,108.75,44728000,"2016-12-08","BTEK"
110,110,108.125,109.375,50530400,"2016-12-09","BTEK"
109.375,113.75,108.125,111.875,4461600,"2016-12-13","BTEK"
109.375,112.5,107.5,107.5,1233600,"2016-12-14","BTEK"
108.75,111.875,102.5,111.875,83912800,"2016-12-15","BTEK"
111.875,130,110,120.625,181150400,"2016-12-16","BTEK"
120.625,121.25,114.375,117.5,87002400,"2016-12-19","BTEK"
117.5,120.625,115,117.5,18204000,"2016-12-20","BTEK"
117.5,121.25,116.25,117.5,58668000,"2016-12-21","BTEK"
117.5,120.625,111.25,119.375,39219200,"2016-12-22","BTEK"
119.375,125,115,116.25,76582400,"2016-12-23","BTEK"
117.5,117.5,116.875,117.5,506400,"2016-12-27","BTEK"
117.5,118.75,117.5,118.75,12131200,"2016-12-28","BTEK"
120,125,115,125,372972800,"2016-12-29","BTEK"
125,156.25,118.75,153.75,7880000,"2016-12-30","BTEK"
153.75,153.75,153.75,153.75,0,"2017-01-02","BTEK"
150,150,120,125,374400,"2017-01-03","BTEK"
125,146.25,123.125,143.75,12205600,"2017-01-04","BTEK"
143.75,143.75,143.75,143.75,0,"2017-01-05","BTEK"
135,150,123.75,133.75,443200,"2017-01-06","BTEK"
133.75,150,132.5,149.375,45868800,"2017-01-09","BTEK"
149.375,149.375,149.375,149.375,0,"2017-01-10","BTEK"
149.375,174.375,149.375,174.375,765600,"2017-01-11","BTEK"
174.375,174.375,150,150.625,1932800,"2017-01-12","BTEK"
150.625,161.875,140,150.625,971200,"2017-01-13","BTEK"
150.625,160,150,150.625,434400,"2017-01-16","BTEK"
150.625,156.25,150.625,156.25,4000,"2017-01-17","BTEK"
156.25,161.875,156.25,157.5,500800,"2017-01-18","BTEK"
160,168.75,145,165.625,41028800,"2017-01-19","BTEK"
165.625,175,149.375,150.625,4759200,"2017-01-20","BTEK"
150.625,165.625,143.75,150,86059200,"2017-01-23","BTEK"
150,157.5,148.125,150,2004000,"2017-01-24","BTEK"
150,150,150,150,0,"2017-01-25","BTEK"
150,156.25,149.375,149.375,498400,"2017-01-26","BTEK"
150,150,150,150,40800,"2017-01-27","BTEK"
150,155.625,150,155.625,165600,"2017-01-30","BTEK"
193.75,193.75,150,193.75,2296000,"2017-01-31","BTEK"
193.75,193.75,145.625,145.625,3853600,"2017-02-01","BTEK"
145.625,153.125,140.625,141.25,1442400,"2017-02-02","BTEK"
141.25,147.5,138.75,138.75,1109600,"2017-02-03","BTEK"
139.375,145,139.375,140.625,2566400,"2017-02-06","BTEK"
140.625,149.375,140,140,33583200,"2017-02-07","BTEK"
142.5,148.75,118.75,132.5,211080800,"2017-02-08","BTEK"
132.5,143.75,128.75,131.25,1212000,"2017-02-09","BTEK"
131.25,142.5,125,125,57342400,"2017-02-10","BTEK"
125,150,125,131.875,8134400,"2017-02-13","BTEK"
131.875,140.625,131.875,133.75,1294400,"2017-02-14","BTEK"
133.75,133.75,133.75,133.75,0,"2017-02-15","BTEK"
133.75,140,128.75,131.25,616800,"2017-02-16","BTEK"
131.25,135.625,124.375,124.375,34483200,"2017-02-17","BTEK"
126.875,126.875,120,124.375,430400,"2017-02-20","BTEK"
124.375,125,120,124.375,467200,"2017-02-21","BTEK"
125,125,120,124.375,51945600,"2017-02-22","BTEK"
123.75,130.625,121.875,125.625,39893600,"2017-02-23","BTEK"
130.625,137.5,126.25,130,1321600,"2017-02-24","BTEK"
130,136.25,128.125,129.375,1457600,"2017-02-27","BTEK"
129.375,134.375,125.625,134.375,3249600,"2017-02-28","BTEK"
125,126.25,125,126.25,32000,"2017-03-01","BTEK"
131.25,131.25,131.25,131.25,2.8e+07,"2017-03-02","BTEK"
131.25,131.25,131.25,131.25,0,"2017-03-03","BTEK"
127.5,127.5,115,125,49600,"2017-03-06","BTEK"
130,130,121.25,125,36800,"2017-03-07","BTEK"
125,128.75,121.875,127.5,21285600,"2017-03-08","BTEK"
126.875,126.875,120,126.875,81600,"2017-03-09","BTEK"
123.75,126.25,115.625,126.25,73600,"2017-03-10","BTEK"
126.25,140.625,120.625,140.625,341600,"2017-03-13","BTEK"
140.625,140.625,140.625,140.625,0,"2017-03-14","BTEK"
130.625,136.25,127.5,129.375,297600,"2017-03-15","BTEK"
135.625,135.625,121.875,125.625,679200,"2017-03-16","BTEK"
125.625,128.75,125.625,128.75,370400,"2017-03-17","BTEK"
128.75,133.125,126.875,127.5,136800,"2017-03-20","BTEK"
127.5,136.25,127.5,127.5,537600,"2017-03-21","BTEK"
127.5,133.75,120,125.625,411200,"2017-03-22","BTEK"
128.75,129.375,122.5,126.25,599200,"2017-03-23","BTEK"
123.75,128.75,123.75,125.625,607200,"2017-03-24","BTEK"
125.625,133.125,125.625,125.625,370400,"2017-03-27","BTEK"
126.25,133.125,125.625,126.25,968800,"2017-03-29","BTEK"
136.875,136.875,125,136.875,1500000,"2017-03-30","BTEK"
136.875,138.75,120,131.25,8955200,"2017-03-31","BTEK"
125,126.875,123.75,123.75,953600,"2017-04-03","BTEK"
123.75,129.375,111.25,111.875,2687200,"2017-04-04","BTEK"
111.875,111.875,111.875,111.875,0,"2017-04-05","BTEK"
113.75,120.625,111.875,120.625,12852800,"2017-04-06","BTEK"
120.625,130.625,119.375,128.75,1329600,"2017-04-07","BTEK"
125,128.125,120,123.75,68000,"2017-04-10","BTEK"
123.75,125,121.25,125,135200,"2017-04-11","BTEK"
125,133.75,125,125.625,316800,"2017-04-12","BTEK"
126.875,126.875,125.625,126.25,96800,"2017-04-13","BTEK"
126.25,126.25,125.625,125.625,24000,"2017-04-17","BTEK"
119.375,125,119.375,125,240800,"2017-04-18","BTEK"
125,125,125,125,0,"2017-04-19","BTEK"
125,126.25,123.75,126.25,120000,"2017-04-20","BTEK"
121.875,126.25,121.875,126.25,51200,"2017-04-21","BTEK"
126.25,126.25,125.625,125.625,32800,"2017-04-25","BTEK"
125.625,126.25,126.25,126.25,88800,"2017-04-26","BTEK"
126.25,126.25,126.25,126.25,1600,"2017-04-27","BTEK"
126.25,126.25,121.25,121.25,103200,"2017-04-28","BTEK"
121.25,121.25,121.25,121.25,32000,"2017-05-02","BTEK"
118.75,121.25,118.125,118.75,92000,"2017-05-03","BTEK"
121.25,128.125,121.25,124.375,50400,"2017-05-04","BTEK"
124.375,125,124.375,125,16000,"2017-05-05","BTEK"
124.375,124.375,123.75,123.75,1600,"2017-05-08","BTEK"
123.75,123.75,118.75,119.375,196800,"2017-05-09","BTEK"
117.5,117.5,115.625,115.625,69600,"2017-05-10","BTEK"
115.625,115.625,113.125,113.125,36800,"2017-05-12","BTEK"
113.125,113.125,112.5,112.5,92800,"2017-05-15","BTEK"
113.125,113.75,113.125,113.75,6400,"2017-05-16","BTEK"
113.75,113.75,112.5,113.75,306400,"2017-05-17","BTEK"
114.375,114.375,114.375,114.375,101600,"2017-05-18","BTEK"
114.375,114.375,113.75,113.75,115200,"2017-05-19","BTEK"
113.75,120.625,113.75,120.625,19200,"2017-05-22","BTEK"
120.625,120.625,118.75,120.625,171200,"2017-05-23","BTEK"
120.625,123.125,120.625,123.125,4800,"2017-05-24","BTEK"
123.125,123.125,122.5,122.5,1600,"2017-05-26","BTEK"
122.5,122.5,122.5,122.5,0,"2017-05-29","BTEK"
127.5,127.5,127.5,127.5,160000,"2017-05-30","BTEK"
127.5,127.5,125,125,1600,"2017-05-31","BTEK"
125,125,125,125,0,"2017-06-01","BTEK"
125.625,125.625,125.625,125.625,800,"2017-06-02","BTEK"
125.625,125.625,125.625,125.625,0,"2017-06-05","BTEK"
101.875,113.75,101.875,113.75,14400,"2017-06-06","BTEK"
115,115,111.25,111.25,248000,"2017-06-07","BTEK"
106.25,106.25,106.25,106.25,800,"2017-06-08","BTEK"
106.875,106.875,106.875,106.875,74400,"2017-06-09","BTEK"
117.5,117.5,111.875,111.875,1600,"2017-06-12","BTEK"
111.875,116.875,111.875,116.25,109600,"2017-06-13","BTEK"
108.125,112.5,108.125,111.25,1438400,"2017-06-14","BTEK"
110,110,110,110,64000,"2017-06-15","BTEK"
111.25,115,111.25,115,100800,"2017-06-16","BTEK"
115,115,113.75,113.75,101600,"2017-06-19","BTEK"
113.125,113.125,112.5,113.125,14400,"2017-06-20","BTEK"
117.5,117.5,113.75,113.75,1600,"2017-06-21","BTEK"
113.125,125,113.125,125,1056800,"2017-06-22","BTEK"
125,125,125,125,0,"2017-06-23","BTEK"
125,125,125,125,0,"2017-06-26","BTEK"
125,125,125,125,0,"2017-06-27","BTEK"
125,125,125,125,0,"2017-06-28","BTEK"
125,125,125,125,0,"2017-06-29","BTEK"
125,125,125,125,0,"2017-06-30","BTEK"
125,137.5,124.375,137.5,366400,"2017-07-03","BTEK"
136.25,136.25,116.25,136.25,276000,"2017-07-04","BTEK"
134.375,134.375,134.375,134.375,800,"2017-07-05","BTEK"
133.125,133.125,133.125,133.125,12000,"2017-07-06","BTEK"
129.375,129.375,129.375,129.375,8000,"2017-07-07","BTEK"
129.375,129.375,129.375,129.375,0,"2017-07-10","BTEK"
126.875,126.875,126.875,126.875,800,"2017-07-11","BTEK"
126.875,126.875,126.875,126.875,0,"2017-07-12","BTEK"
126.25,126.25,121.25,123.75,84800,"2017-07-13","BTEK"
128.125,128.125,128.125,128.125,800,"2017-07-14","BTEK"
125,126.875,125,125.625,1160800,"2017-07-17","BTEK"
125.625,125.625,125.625,125.625,0,"2017-07-18","BTEK"
125.625,125.625,125.625,125.625,0,"2017-07-19","BTEK"
126.875,126.875,121.25,125.625,63200,"2017-07-20","BTEK"
125.625,125.625,124.375,125.625,36800,"2017-07-21","BTEK"
123.75,129.375,123.75,124.375,51200,"2017-07-24","BTEK"
129.375,129.375,123.75,124.375,5600,"2017-07-25","BTEK"
123.75,123.75,123.75,123.75,48800,"2017-07-26","BTEK"
125.625,126.25,125,126.25,869600,"2017-07-27","BTEK"
126.25,132.5,126.25,132.5,8800,"2017-07-28","BTEK"
134.375,155.625,134.375,135,1527200,"2017-07-31","BTEK"
135,136.875,131.25,132.5,68000,"2017-08-01","BTEK"
135,135,133.75,135,6400,"2017-08-02","BTEK"
132.5,132.5,132.5,132.5,40000,"2017-08-03","BTEK"
135,135,133.125,133.125,8000,"2017-08-04","BTEK"
136.875,136.875,131.25,131.25,2400,"2017-08-07","BTEK"
131.25,131.25,131.25,131.25,24000,"2017-08-08","BTEK"
135,138.125,130,137.5,2665600,"2017-08-09","BTEK"
138.125,146.25,138.125,146.25,241600,"2017-08-10","BTEK"
146.25,160.625,146.25,157.5,936800,"2017-08-11","BTEK"
157.5,158.125,155.625,155.625,8614400,"2017-08-14","BTEK"
160,204,160,166,7279000,"2017-08-15","BTEK"
167,186,166,173,19268700,"2017-08-16","BTEK"
173,173,173,173,0,"2017-08-17","BTEK"
175,178,170,173,905800,"2017-08-18","BTEK"
173,183,167,173,59294900,"2017-08-21","BTEK"
172,173,165,167,33779000,"2017-08-22","BTEK"
166,185,154,159,4827200,"2017-08-23","BTEK"
159,160,155,157,1156600,"2017-08-24","BTEK"
156,156,146,150,1434200,"2017-08-25","BTEK"
150,163,149,158,22715100,"2017-08-28","BTEK"
158,161,158,159,10904600,"2017-08-29","BTEK"
159,160,156,157,1008400,"2017-08-30","BTEK"
158,162,153,162,1410500,"2017-08-31","BTEK"
162,162,162,162,0,"2017-09-01","BTEK"
161,162,154,155,360900,"2017-09-04","BTEK"
155,156,149,150,220600,"2017-09-05","BTEK"
150,151,146,146,9768700,"2017-09-06","BTEK"
146,147,144,146,108000,"2017-09-07","BTEK"
144,150,136,150,1089000,"2017-09-08","BTEK"
153,165,150,156,9723200,"2017-09-11","BTEK"
154,156,147,149,856200,"2017-09-12","BTEK"
146,146,141,143,42748000,"2017-09-13","BTEK"
142,144,130,140,39158000,"2017-09-14","BTEK"
140,145,139,140,48710500,"2017-09-15","BTEK"
142,145,141,145,60387600,"2017-09-18","BTEK"
145,151,145,147,46950600,"2017-09-19","BTEK"
148,152,147,148,48250500,"2017-09-20","BTEK"
148,148,148,148,0,"2017-09-21","BTEK"
148,153,148,150,59361400,"2017-09-22","BTEK"
150,154,148,151,61065300,"2017-09-25","BTEK"
151,155,148,149,71788300,"2017-09-26","BTEK"
149,154,146,152,51490800,"2017-09-27","BTEK"
152,156,151,154,49367800,"2017-09-28","BTEK"
154,162,154,160,63277400,"2017-09-29","BTEK"
160,171,160,171,94898400,"2017-10-02","BTEK"
172,175,168,170,72457400,"2017-10-03","BTEK"
170,174,164,167,59020200,"2017-10-04","BTEK"
167,167,164,164,22175500,"2017-10-05","BTEK"
164,168,163,167,56453200,"2017-10-06","BTEK"
167,170,165,167,58080500,"2017-10-09","BTEK"
167,173,167,172,70708200,"2017-10-10","BTEK"
173,177,164,172,65405300,"2017-10-11","BTEK"
172,172,169,170,21829500,"2017-10-12","BTEK"
170,171,169,170,53389400,"2017-10-13","BTEK"
170,172,169,170,59142400,"2017-10-16","BTEK"
170,172,166,168,58123700,"2017-10-17","BTEK"
168,168,163,163,48483200,"2017-10-18","BTEK"
163,163,159,159,23138000,"2017-10-19","BTEK"
159,164,158,163,56099900,"2017-10-20","BTEK"
163,167,162,164,61152500,"2017-10-23","BTEK"
166,171,165,170,62565200,"2017-10-24","BTEK"
170,176,169,170,57470300,"2017-10-25","BTEK"
170,171,167,167,23775100,"2017-10-26","BTEK"
168,172,167,168,56492000,"2017-10-27","BTEK"
169,170,167,168,58015800,"2017-10-30","BTEK"
168,172,167,170,58203600,"2017-10-31","BTEK"
170,171,168,171,46866000,"2017-11-01","BTEK"
171,172,168,168,20121900,"2017-11-02","BTEK"
168,168,163,163,21584000,"2017-11-03","BTEK"
163,164,158,158,59436700,"2017-11-06","BTEK"
159,160,156,156,24403000,"2017-11-07","BTEK"
156,156,150,151,59506800,"2017-11-08","BTEK"
151,156,149,156,21577600,"2017-11-09","BTEK"
156,159,156,157,57614600,"2017-11-10","BTEK"
158,160,154,154,72595000,"2017-11-13","BTEK"
154,154,151,151,49178300,"2017-11-14","BTEK"
151,154,149,149,92995800,"2017-11-15","BTEK"
150,151,131,132,69740200,"2017-11-16","BTEK"
133,135,129,130,66669300,"2017-11-17","BTEK"
131,133,124,128,112373000,"2017-11-20","BTEK"
128,135,126,127,140478700,"2017-11-21","BTEK"
128,133,121,121,153957000,"2017-11-22","BTEK"
122,126,112,113,238791500,"2017-11-23","BTEK"
114,118,109,113,243883900,"2017-11-24","BTEK"
114,118,108,113,118515400,"2017-11-27","BTEK"
114,115,109,110,50458300,"2017-11-28","BTEK"
110,113,108,109,32049100,"2017-11-29","BTEK"
109,110,102,102,33794100,"2017-11-30","BTEK"
102,102,102,102,0,"2017-12-01","BTEK"
101,104,99,101,13829000,"2017-12-04","BTEK"
101,103,86,90,8798400,"2017-12-05","BTEK"
90,98,88,90,4970000,"2017-12-06","BTEK"
90,91,85,91,2875000,"2017-12-07","BTEK"
91,94,80,81,18335600,"2017-12-08","BTEK"
82,84,63,64,16430400,"2017-12-11","BTEK"
63,69,61,66,11388200,"2017-12-12","BTEK"
66,69,64,68,3782900,"2017-12-13","BTEK"
68,78,68,75,14691500,"2017-12-14","BTEK"
76,83,75,80,13376900,"2017-12-15","BTEK"
81,82,75,77,7899100,"2017-12-18","BTEK"
77,77,73,74,14802500,"2017-12-19","BTEK"
75,97,73,94,74503100,"2017-12-20","BTEK"
95,109,91,109,39573100,"2017-12-21","BTEK"
106,110,94,104,11520600,"2017-12-22","BTEK"
104,104,104,104,0,"2017-12-25","BTEK"
104,104,104,104,0,"2017-12-26","BTEK"
103,104,94,100,7144400,"2017-12-27","BTEK"
100,125,97,123,79712900,"2017-12-28","BTEK"
124,150,124,140,96391000,"2017-12-29","BTEK"
140,140,140,140,0,"2018-01-01","BTEK"
140,140,124,131,20312400,"2018-01-02","BTEK"
133,142,131,142,15123600,"2018-01-03","BTEK"
142,144,135,135,4059000,"2018-01-04","BTEK"
135,138,129,136,3704500,"2018-01-05","BTEK"
136,142,133,142,4426400,"2018-01-08","BTEK"
142,143,133,135,3331500,"2018-01-09","BTEK"
136,136,129,129,2031700,"2018-01-10","BTEK"
129,138,128,128,5203100,"2018-01-11","BTEK"
128,133,126,132,2205600,"2018-01-12","BTEK"
135,135,129,129,504300,"2018-01-15","BTEK"
130,130,125,130,2326200,"2018-01-16","BTEK"
130,131,126,130,657600,"2018-01-17","BTEK"
127,135,126,128,2840400,"2018-01-18","BTEK"
128,130,126,129,1295600,"2018-01-19","BTEK"
129,130,125,127,827300,"2018-01-22","BTEK"
127,130,123,130,1972000,"2018-01-23","BTEK"
126,129,124,129,3706200,"2018-01-24","BTEK"
129,129,125,126,989100,"2018-01-25","BTEK"
126,128,123,125,1595400,"2018-01-26","BTEK"
126,126,120,123,2933700,"2018-01-29","BTEK"
124,138,119,129,9422100,"2018-01-30","BTEK"
129,135,123,133,4444600,"2018-01-31","BTEK"
133,133,126,127,1655700,"2018-02-01","BTEK"
126,130,125,127,668100,"2018-02-02","BTEK"
127,127,123,126,336000,"2018-02-05","BTEK"
126,126,117,125,1127200,"2018-02-06","BTEK"
122,125,121,121,312000,"2018-02-07","BTEK"
121,125,121,121,397600,"2018-02-08","BTEK"
121,125,118,125,557300,"2018-02-09","BTEK"
125,141,117,133,307919000,"2018-02-12","BTEK"
134,155,130,148,23215100,"2018-02-13","BTEK"
149,158,141,143,6368200,"2018-02-14","BTEK"
143,146,140,142,2180300,"2018-02-15","BTEK"
142,142,142,142,0,"2018-02-16","BTEK"
142,149,139,143,2580000,"2018-02-19","BTEK"
143,145,137,138,532900,"2018-02-20","BTEK"
138,140,128,140,1146200,"2018-02-21","BTEK"
140,141,134,140,983000,"2018-02-22","BTEK"
139,141,135,139,357700,"2018-02-23","BTEK"
135,140,135,139,314400,"2018-02-26","BTEK"
139,139,132,132,543500,"2018-02-27","BTEK"
132,150,129,137,3082200,"2018-02-28","BTEK"
138,143,136,139,658300,"2018-03-01","BTEK"
139,140,133,137,24874000,"2018-03-02","BTEK"
135,138,133,136,365600,"2018-03-05","BTEK"
137,142,130,132,10801700,"2018-03-06","BTEK"
132,132,123,125,796900,"2018-03-07","BTEK"
125,128,121,125,237000,"2018-03-08","BTEK"
122,127,120,124,643800,"2018-03-09","BTEK"
128,128,120,127,184600,"2018-03-12","BTEK"
127,127,123,123,9673500,"2018-03-13","BTEK"
123,126,122,126,272100,"2018-03-14","BTEK"
126,126,123,124,99800,"2018-03-15","BTEK"
123,124,120,124,226100,"2018-03-16","BTEK"
125,129,120,126,356900,"2018-03-19","BTEK"
126,126,122,124,1693100,"2018-03-20","BTEK"
123,125,121,124,101300,"2018-03-21","BTEK"
124,124,122,123,301000,"2018-03-22","BTEK"
120,130,118,130,1539200,"2018-03-23","BTEK"
131,140,129,137,769200,"2018-03-26","BTEK"
138,138,132,133,444600,"2018-03-27","BTEK"
130,139,128,139,6997900,"2018-03-28","BTEK"
139,150,136,149,21125600,"2018-03-29","BTEK"
149,149,149,149,0,"2018-03-30","BTEK"
152,159,139,139,4860500,"2018-04-02","BTEK"
137,139,131,134,401000,"2018-04-03","BTEK"
134,140,131,140,7978400,"2018-04-04","BTEK"
140,140,135,140,220000,"2018-04-05","BTEK"
138,139,135,135,40500,"2018-04-06","BTEK"
135,137,131,131,8295700,"2018-04-09","BTEK"
131,134,128,129,751700,"2018-04-10","BTEK"
130,134,127,134,111380000,"2018-04-11","BTEK"
133,157,128,140,11840500,"2018-04-12","BTEK"
140,147,130,133,3143300,"2018-04-13","BTEK"
133,133,133,133,0,"2018-04-16","BTEK"
133,133,133,133,0,"2018-04-17","BTEK"
135,142,132,135,1599400,"2018-04-18","BTEK"
135,135,135,135,0,"2018-04-19","BTEK"
135,135,135,135,0,"2018-04-20","BTEK"
137,137,132,132,1921900,"2018-04-23","BTEK"
135,135,131,135,10542400,"2018-04-24","BTEK"
135,135,135,135,0,"2018-04-25","BTEK"
135,135,135,135,0,"2018-04-26","BTEK"
135,135,135,135,0,"2018-04-27","BTEK"
137,141,134,135,11437200,"2018-04-30","BTEK"
135,135,135,135,0,"2018-05-01","BTEK"
136,137,132,137,43400300,"2018-05-02","BTEK"
137,137,125,136,28586800,"2018-05-03","BTEK"
133,135,132,134,152600,"2018-05-04","BTEK"
135,135,132,132,49300,"2018-05-07","BTEK"
130,147,130,147,6098400,"2018-05-08","BTEK"
147,170,134,170,2119100,"2018-05-09","BTEK"
170,170,170,170,0,"2018-05-10","BTEK"
155,170,147,169,129674900,"2018-05-11","BTEK"
159,169,152,155,8611700,"2018-05-14","BTEK"
155,158,149,149,1690100,"2018-05-15","BTEK"
150,150,144,149,11124300,"2018-05-16","BTEK"
149,154,147,149,5540200,"2018-05-17","BTEK"
149,154,145,154,2681900,"2018-05-18","BTEK"
154,154,147,149,23858800,"2018-05-21","BTEK"
149,150,144,150,92569100,"2018-05-22","BTEK"
150,150,145,149,38092100,"2018-05-23","BTEK"
146,149,145,146,15315600,"2018-05-24","BTEK"
146,147,138,144,72724600,"2018-05-25","BTEK"
144,144,136,137,498400,"2018-05-28","BTEK"
137,137,137,137,0,"2018-05-29","BTEK"
137,137,134,137,328500,"2018-05-30","BTEK"
137,158,134,158,2307900,"2018-05-31","BTEK"
158,158,158,158,0,"2018-06-01","BTEK"
158,200,143,149,687686100,"2018-06-04","BTEK"
149,151,137,139,3186100,"2018-06-05","BTEK"
139,141,137,138,388100,"2018-06-06","BTEK"
138,142,136,136,526200,"2018-06-07","BTEK"
136,138,133,135,1564100,"2018-06-08","BTEK"
135,135,135,135,0,"2018-06-11","BTEK"
135,135,135,135,0,"2018-06-12","BTEK"
135,135,135,135,0,"2018-06-13","BTEK"
135,135,135,135,0,"2018-06-14","BTEK"
135,135,135,135,0,"2018-06-15","BTEK"
135,135,135,135,0,"2018-06-18","BTEK"
135,135,135,135,0,"2018-06-19","BTEK"
138,139,134,134,716800,"2018-06-20","BTEK"
137,137,134,136,570400,"2018-06-21","BTEK"
135,135,129,129,351400,"2018-06-22","BTEK"
129,135,126,135,845900,"2018-06-25","BTEK"
128,132,128,130,156900,"2018-06-26","BTEK"
125,134,120,134,69113600,"2018-06-27","BTEK"
137,138,118,133,7165300,"2018-06-28","BTEK"
133,150,121,150,5785400,"2018-06-29","BTEK"
150,152,125,130,1564200,"2018-07-02","BTEK"
130,130,111,111,4666400,"2018-07-03","BTEK"
111,117,100,110,677700,"2018-07-04","BTEK"
110,110,103,110,441400,"2018-07-05","BTEK"
104,121,104,120,571800,"2018-07-06","BTEK"
116,117,108,108,80908300,"2018-07-09","BTEK"
107,120,107,119,959000,"2018-07-10","BTEK"
118,124,113,122,1562000,"2018-07-11","BTEK"
122,122,113,113,2702800,"2018-07-12","BTEK"
113,140,113,125,2755300,"2018-07-13","BTEK"
125,145,121,125,1174200,"2018-07-16","BTEK"
125,133,122,127,79300,"2018-07-17","BTEK"
128,129,125,129,132100,"2018-07-18","BTEK"
125,128,124,124,618100,"2018-07-19","BTEK"
123,129,123,129,126200,"2018-07-20","BTEK"
129,140,125,130,19348100,"2018-07-23","BTEK"
130,131,127,129,56800,"2018-07-24","BTEK"
131,134,129,131,78700,"2018-07-25","BTEK"
131,131,113,126,720500,"2018-07-26","BTEK"
128,132,126,126,1945400,"2018-07-27","BTEK"
129,131,127,129,103700,"2018-07-30","BTEK"
131,138,127,127,1420700,"2018-07-31","BTEK"
130,130,127,128,94700,"2018-08-01","BTEK"
128,137,127,130,79728600,"2018-08-02","BTEK"
130,138,129,136,19880700,"2018-08-03","BTEK"
140,142,132,134,2234500,"2018-08-06","BTEK"
135,136,130,133,30517800,"2018-08-07","BTEK"
134,134,131,133,1962400,"2018-08-08","BTEK"
132,134,131,132,816200,"2018-08-09","BTEK"
132,136,131,133,51000,"2018-08-10","BTEK"
134,134,124,131,8500,"2018-08-13","BTEK"
127,133,125,133,147200,"2018-08-14","BTEK"
127,130,126,126,126300,"2018-08-15","BTEK"
130,140,127,133,109981700,"2018-08-16","BTEK"
133,133,133,133,0,"2018-08-17","BTEK"
135,135,131,134,19236700,"2018-08-20","BTEK"
134,134,131,131,74100,"2018-08-21","BTEK"
131,131,131,131,0,"2018-08-22","BTEK"
131,133,126,130,150400,"2018-08-23","BTEK"
133,133,128,131,54300,"2018-08-24","BTEK"
133,138,128,135,42432400,"2018-08-27","BTEK"
135,136,131,131,56400,"2018-08-28","BTEK"
131,131,130,131,23000,"2018-08-29","BTEK"
130,135,130,135,153300,"2018-08-30","BTEK"
135,135,128,129,309200,"2018-08-31","BTEK"
129,131,129,129,31300,"2018-09-03","BTEK"
131,131,121,131,41800,"2018-09-04","BTEK"
126,128,122,126,36000,"2018-09-05","BTEK"
124,126,110,123,683800,"2018-09-06","BTEK"
129,129,103,125,157400,"2018-09-07","BTEK"
125,125,116,122,58300,"2018-09-10","BTEK"
122,122,122,122,0,"2018-09-11","BTEK"
124,124,122,124,60800,"2018-09-12","BTEK"
124,125,124,124,3200,"2018-09-13","BTEK"
124,124,124,124,0,"2018-09-14","BTEK"
128,128,116,122,8034200,"2018-09-17","BTEK"
123,123,118,120,310100,"2018-09-18","BTEK"
122,126,120,122,81205400,"2018-09-19","BTEK"
124,128,122,128,53043800,"2018-09-20","BTEK"
129,129,125,128,69820100,"2018-09-21","BTEK"
127,134,127,128,43061100,"2018-09-24","BTEK"
130,132,124,128,134509500,"2018-09-25","BTEK"
125,126,120,125,1218900,"2018-09-26","BTEK"
125,125,120,120,7991500,"2018-09-27","BTEK"
124,124,118,118,98003900,"2018-09-28","BTEK"
120,121,116,116,69806500,"2018-10-01","BTEK"
117,119,116,118,20694100,"2018-10-02","BTEK"
118,123,118,122,28236400,"2018-10-03","BTEK"
122,123,117,121,208400,"2018-10-04","BTEK"
121,121,118,121,72901100,"2018-10-05","BTEK"
121,121,106,120,2844900,"2018-10-08","BTEK"
120,124,115,124,2515000,"2018-10-09","BTEK"
123,123,111,122,5761300,"2018-10-10","BTEK"
123,123,111,123,104000,"2018-10-11","BTEK"
123,123,117,122,11175400,"2018-10-12","BTEK"
123,124,111,120,3550100,"2018-10-15","BTEK"
122,122,114,120,7032700,"2018-10-16","BTEK"
121,122,115,122,37609200,"2018-10-17","BTEK"
122,134,115,128,1039500,"2018-10-18","BTEK"
128,135,121,133,315900,"2018-10-19","BTEK"
133,136,126,126,321900,"2018-10-22","BTEK"
126,132,126,130,62928500,"2018-10-23","BTEK"
129,130,127,129,136500,"2018-10-24","BTEK"
126,128,126,128,1800,"2018-10-25","BTEK"
131,134,127,127,42053600,"2018-10-26","BTEK"
127,131,122,131,42700,"2018-10-29","BTEK"
130,130,125,130,4800,"2018-10-30","BTEK"
131,142,125,140,24281100,"2018-10-31","BTEK"
140,140,126,133,6123200,"2018-11-01","BTEK"
133,139,129,139,8382300,"2018-11-02","BTEK"
140,140,135,136,21000,"2018-11-05","BTEK"
135,140,135,140,10426000,"2018-11-06","BTEK"
140,140,135,139,54400,"2018-11-07","BTEK"
139,149,137,137,39577000,"2018-11-08","BTEK"
140,140,137,138,11454200,"2018-11-09","BTEK"
140,140,137,137,500,"2018-11-12","BTEK"
137,144,130,134,16100,"2018-11-13","BTEK"
134,144,132,141,96000,"2018-11-14","BTEK"
141,144,136,142,26500,"2018-11-15","BTEK"
144,144,135,142,71000,"2018-11-16","BTEK"
137,142,136,142,101300,"2018-11-19","BTEK"
142,142,142,142,0,"2018-11-20","BTEK"
142,149,139,147,1151200,"2018-11-21","BTEK"
140,145,135,136,395300,"2018-11-22","BTEK"
136,136,126,134,331111000,"2018-11-23","BTEK"
134,136,130,136,52760800,"2018-11-26","BTEK"
136,136,128,134,5790200,"2018-11-27","BTEK"
128,135,128,135,119200,"2018-11-28","BTEK"
132,135,130,135,84700,"2018-11-29","BTEK"
134,149,132,149,11730800,"2018-11-30","BTEK"
151,151,138,148,275200,"2018-12-03","BTEK"
139,148,139,148,207036100,"2018-12-04","BTEK"
148,148,139,140,4430400,"2018-12-05","BTEK"
136,140,136,140,22765900,"2018-12-06","BTEK"
140,141,136,141,545800,"2018-12-07","BTEK"
140,140,136,139,102600,"2018-12-10","BTEK"
136,136,128,130,43917000,"2018-12-11","BTEK"
133,139,129,137,29714300,"2018-12-12","BTEK"
137,137,125,125,64089100,"2018-12-13","BTEK"
125,126,82,118,27956100,"2018-12-14","BTEK"
118,124,116,121,8496200,"2018-12-17","BTEK"
121,130,116,128,17408400,"2018-12-18","BTEK"
129,129,122,123,95529400,"2018-12-19","BTEK"
129,129,123,125,36600,"2018-12-20","BTEK"
125,128,121,128,223800,"2018-12-21","BTEK"
128,128,128,128,0,"2018-12-24","BTEK"
128,128,128,128,0,"2018-12-25","BTEK"
128,128,123,125,17700,"2018-12-26","BTEK"
125,147,125,147,13056200,"2018-12-27","BTEK"
145,165,140,150,8385500,"2018-12-28","BTEK"
150,150,150,150,0,"2018-12-31","BTEK"
150,150,150,150,0,"2019-01-01","BTEK"
128,134,120,126,24384300,"2019-01-02","BTEK"
126,129,125,126,22509200,"2019-01-03","BTEK"
126,128,123,125,24700,"2019-01-04","BTEK"
125,128,125,126,5200,"2019-01-07","BTEK"
126,128,123,128,89800,"2019-01-08","BTEK"
129,132,129,131,5000,"2019-01-09","BTEK"
131,131,131,131,0,"2019-01-10","BTEK"
129,131,127,131,26251900,"2019-01-11","BTEK"
135,135,132,132,27207200,"2019-01-14","BTEK"
132,132,132,132,30000,"2019-01-15","BTEK"
132,132,132,132,0,"2019-01-16","BTEK"
133,134,133,133,19336400,"2019-01-17","BTEK"
130,130,128,129,154600,"2019-01-18","BTEK"
129,129,128,128,27800,"2019-01-21","BTEK"
128,130,127,130,87800,"2019-01-22","BTEK"
130,133,128,133,21058900,"2019-01-23","BTEK"
133,134,132,134,32122900,"2019-01-24","BTEK"
134,135,130,135,5955200,"2019-01-25","BTEK"
135,135,135,135,0,"2019-01-28","BTEK"
134,134,127,127,400,"2019-01-29","BTEK"
124,134,124,130,40600,"2019-01-30","BTEK"
130,136,130,136,477600,"2019-01-31","BTEK"
138,138,136,138,95000,"2019-02-01","BTEK"
134,137,121,135,128100,"2019-02-04","BTEK"
135,135,135,135,0,"2019-02-05","BTEK"
135,135,129,135,7490100,"2019-02-06","BTEK"
135,135,128,134,15134700,"2019-02-07","BTEK"
135,135,133,135,73500,"2019-02-08","BTEK"
126,135,126,135,112000,"2019-02-11","BTEK"
129,148,129,148,428100,"2019-02-12","BTEK"
146,147,134,140,35840700,"2019-02-13","BTEK"
140,143,135,143,300300,"2019-02-14","BTEK"
135,135,126,134,1172400,"2019-02-15","BTEK"
129,133,129,129,26231700,"2019-02-18","BTEK"
129,137,125,129,1971100,"2019-02-19","BTEK"
133,133,127,131,5350300,"2019-02-20","BTEK"
130,134,130,134,23209700,"2019-02-21","BTEK"
133,134,133,134,1500,"2019-02-22","BTEK"
137,160,134,160,8468600,"2019-02-25","BTEK"
159,160,140,145,260000,"2019-02-26","BTEK"
140,146,135,146,14017600,"2019-02-27","BTEK"
138,159,132,159,5114700,"2019-02-28","BTEK"
150,159,138,150,222900,"2019-03-01","BTEK"
148,148,135,144,37056600,"2019-03-04","BTEK"
138,141,131,133,5659200,"2019-03-05","BTEK"
133,139,127,139,5271800,"2019-03-06","BTEK"
139,139,139,139,0,"2019-03-07","BTEK"
135,138,129,130,27580300,"2019-03-08","BTEK"
129,129,123,123,48567200,"2019-03-11","BTEK"
121,127,119,122,642300,"2019-03-12","BTEK"
124,130,119,124,18807400,"2019-03-13","BTEK"
128,128,119,120,1377400,"2019-03-14","BTEK"
121,125,120,121,10670700,"2019-03-15","BTEK"
124,124,119,122,1037600,"2019-03-18","BTEK"
119,122,116,120,8367000,"2019-03-19","BTEK"
120,121,119,119,210500,"2019-03-20","BTEK"
118,129,117,121,58683800,"2019-03-21","BTEK"
122,140,120,132,48570700,"2019-03-22","BTEK"
136,143,128,130,24127100,"2019-03-25","BTEK"
132,178,126,176,54652200,"2019-03-26","BTEK"
176,210,134,137,104502700,"2019-03-27","BTEK"
144,182,136,140,183737100,"2019-03-28","BTEK"
143,147,125,131,13597900,"2019-03-29","BTEK"
135,145,123,128,4416600,"2019-04-01","BTEK"
127,130,123,125,49829600,"2019-04-02","BTEK"
125,125,125,125,0,"2019-04-03","BTEK"
127,140,116,118,27037500,"2019-04-04","BTEK"
120,120,110,115,5403900,"2019-04-05","BTEK"
123,124,110,118,9159200,"2019-04-08","BTEK"
117,121,116,121,32939100,"2019-04-09","BTEK"
121,121,117,118,92476000,"2019-04-10","BTEK"
121,125,115,117,5502200,"2019-04-11","BTEK"
117,118,111,116,15739600,"2019-04-12","BTEK"
119,119,115,117,2579900,"2019-04-15","BTEK"
117,117,113,113,11785400,"2019-04-16","BTEK"
113,113,113,113,0,"2019-04-17","BTEK"
113,117,113,117,2097100,"2019-04-18","BTEK"
117,117,117,117,0,"2019-04-19","BTEK"
117,118,113,116,1782700,"2019-04-22","BTEK"
116,116,110,114,5203900,"2019-04-23","BTEK"
114,115,110,115,4439900,"2019-04-24","BTEK"
114,114,108,108,74691900,"2019-04-25","BTEK"
108,112,107,111,60983100,"2019-04-26","BTEK"
111,112,108,111,1170700,"2019-04-29","BTEK"
110,115,108,115,3483400,"2019-04-30","BTEK"
115,115,115,115,0,"2019-05-01","BTEK"
110,112,103,105,21860900,"2019-05-02","BTEK"
105,107,102,107,1260000,"2019-05-03","BTEK"
107,107,101,102,2372600,"2019-05-06","BTEK"
102,105,100,103,51607900,"2019-05-07","BTEK"
103,103,98,100,28133400,"2019-05-08","BTEK"
100,115,97,100,7724000,"2019-05-09","BTEK"
100,106,100,104,29706400,"2019-05-10","BTEK"
104,106,102,106,15332000,"2019-05-13","BTEK"
105,107,103,107,4350200,"2019-05-14","BTEK"
109,109,103,107,3405100,"2019-05-15","BTEK"
104,107,101,101,35378400,"2019-05-16","BTEK"
103,104,101,104,67307700,"2019-05-17","BTEK"
104,105,101,104,29247000,"2019-05-20","BTEK"
104,104,101,104,22990300,"2019-05-21","BTEK"
105,106,101,102,9892400,"2019-05-22","BTEK"
102,103,100,100,25412000,"2019-05-23","BTEK"
101,105,99,101,1761200,"2019-05-24","BTEK"
100,105,99,100,92644100,"2019-05-27","BTEK"
101,102,99,99,36530600,"2019-05-28","BTEK"
101,111,99,107,20249500,"2019-05-29","BTEK"
107,107,107,107,0,"2019-05-30","BTEK"
107,114,107,114,18073400,"2019-05-31","BTEK"
114,114,114,114,0,"2019-06-03","BTEK"
114,114,114,114,0,"2019-06-04","BTEK"
114,114,114,114,0,"2019-06-05","BTEK"
114,114,114,114,0,"2019-06-06","BTEK"
114,114,114,114,0,"2019-06-07","BTEK"
108,114,105,106,72556200,"2019-06-10","BTEK"
108,109,106,109,31798800,"2019-06-11","BTEK"
109,110,106,108,18180500,"2019-06-12","BTEK"
109,113,107,108,1333300,"2019-06-13","BTEK"
108,109,108,108,184700,"2019-06-14","BTEK"
108,112,107,110,36990700,"2019-06-17","BTEK"
110,113,101,103,41401900,"2019-06-18","BTEK"
NA,NA,NA,NA,NA,"2019-06-19","BTEK"
105,105,101,104,395700,"2019-06-20","BTEK"
104,105,102,103,272200,"2019-06-21","BTEK"
105,105,103,103,224000,"2019-06-24","BTEK"
104,106,103,106,14730200,"2019-06-25","BTEK"
107,107,104,105,233900,"2019-06-26","BTEK"
105,106,102,106,2957500,"2019-06-27","BTEK"
106,110,104,110,91768100,"2019-06-28","BTEK"
111,112,102,106,1476900,"2019-07-01","BTEK"
106,107,100,100,2531700,"2019-07-02","BTEK"
103,105,99,99,21853000,"2019-07-03","BTEK"
100,100,95,97,17526900,"2019-07-04","BTEK"
98,99,95,95,88784400,"2019-07-05","BTEK"
95,97,93,94,14896400,"2019-07-08","BTEK"
94,94,86,88,4419800,"2019-07-09","BTEK"
88,89,84,86,25071600,"2019-07-10","BTEK"
86,87,82,83,3621000,"2019-07-11","BTEK"
84,84,81,82,7410800,"2019-07-12","BTEK"
82,83,81,82,962100,"2019-07-15","BTEK"
82,85,76,77,12697300,"2019-07-16","BTEK"
77,83,75,83,5009100,"2019-07-17","BTEK"
84,84,74,74,102050300,"2019-07-18","BTEK"
72,76,72,74,15850600,"2019-07-19","BTEK"
75,75,73,75,122881300,"2019-07-22","BTEK"
80,89,73,75,62936700,"2019-07-23","BTEK"
76,76,62,67,23694700,"2019-07-24","BTEK"
67,73,65,71,138462000,"2019-07-25","BTEK"
71,77,70,73,19626100,"2019-07-26","BTEK"
74,81,71,75,35015000,"2019-07-29","BTEK"
75,77,73,76,43006500,"2019-07-30","BTEK"
77,78,74,74,35329700,"2019-07-31","BTEK"
75,76,73,75,5658200,"2019-08-01","BTEK"
74,74,71,74,75714800,"2019-08-02","BTEK"
74,74,69,70,10726700,"2019-08-05","BTEK"
70,71,65,71,25996000,"2019-08-06","BTEK"
71,89,69,82,158601500,"2019-08-07","BTEK"
83,90,77,82,123448500,"2019-08-08","BTEK"
82,87,81,83,48310800,"2019-08-09","BTEK"
83,84,79,80,31143300,"2019-08-12","BTEK"
80,80,76,78,19177400,"2019-08-13","BTEK"
78,78,74,74,33420500,"2019-08-14","BTEK"
74,77,72,76,11228000,"2019-08-15","BTEK"
76,83,76,80,134020600,"2019-08-16","BTEK"
81,85,76,80,63823800,"2019-08-19","BTEK"
80,80,75,75,55280300,"2019-08-20","BTEK"
75,76,73,75,65993100,"2019-08-21","BTEK"
75,76,73,73,48893500,"2019-08-22","BTEK"
74,75,70,71,78993400,"2019-08-23","BTEK"
71,71,66,68,18612300,"2019-08-26","BTEK"
68,73,68,69,239925600,"2019-08-27","BTEK"
69,72,68,72,145150000,"2019-08-28","BTEK"
72,74,68,70,75300300,"2019-08-29","BTEK"
70,71,68,70,41030000,"2019-08-30","BTEK"
70,71,68,69,24207200,"2019-09-02","BTEK"
69,70,66,70,3797800,"2019-09-03","BTEK"
70,70,68,69,27306800,"2019-09-04","BTEK"
69,69,65,65,5808100,"2019-09-05","BTEK"
66,72,65,71,112055300,"2019-09-06","BTEK"
72,72,67,68,12883600,"2019-09-09","BTEK"
69,69,68,68,1466300,"2019-09-10","BTEK"
68,70,67,68,25722600,"2019-09-11","BTEK"
68,69,64,66,68692500,"2019-09-12","BTEK"
66,69,65,65,125354600,"2019-09-13","BTEK"
65,68,64,65,41091600,"2019-09-16","BTEK"
65,66,61,62,20747400,"2019-09-17","BTEK"
62,63,60,61,34705100,"2019-09-18","BTEK"
61,62,56,59,16450000,"2019-09-19","BTEK"
59,62,55,61,74975100,"2019-09-20","BTEK"
61,61,58,59,2882200,"2019-09-23","BTEK"
58,59,56,59,317582400,"2019-09-24","BTEK"
60,60,56,59,49345300,"2019-09-25","BTEK"
59,64,57,61,40506300,"2019-09-26","BTEK"
61,69,58,67,56210700,"2019-09-27","BTEK"
67,72,64,67,56176200,"2019-09-30","BTEK"
68,69,64,67,9057900,"2019-10-01","BTEK"
66,71,63,63,57951100,"2019-10-02","BTEK"
63,65,61,61,15938600,"2019-10-03","BTEK"
62,64,61,62,30397200,"2019-10-04","BTEK"
62,69,62,67,11017400,"2019-10-07","BTEK"
67,68,64,68,8050400,"2019-10-08","BTEK"
68,69,65,69,6708200,"2019-10-09","BTEK"
69,70,67,68,4949300,"2019-10-10","BTEK"
68,68,66,68,26393200,"2019-10-11","BTEK"
68,68,66,68,1986400,"2019-10-14","BTEK"
68,68,65,67,60762100,"2019-10-15","BTEK"
66,69,64,68,42626500,"2019-10-16","BTEK"
68,69,66,69,17217200,"2019-10-17","BTEK"
69,71,67,70,103558400,"2019-10-18","BTEK"
71,72,70,71,24414900,"2019-10-21","BTEK"
71,71,68,71,3972200,"2019-10-22","BTEK"
71,71,69,71,43368600,"2019-10-23","BTEK"
71,71,69,70,55444300,"2019-10-24","BTEK"
70,71,69,70,342221000,"2019-10-25","BTEK"
70,72,69,72,1191116300,"2019-10-28","BTEK"
73,80,73,78,873074200,"2019-10-29","BTEK"
78,84,78,83,826751200,"2019-10-30","BTEK"
84,88,72,84,245441400,"2019-10-31","BTEK"
84,84,75,77,176200400,"2019-11-01","BTEK"
77,78,74,74,53394300,"2019-11-04","BTEK"
74,78,71,75,91088200,"2019-11-05","BTEK"
75,75,50,59,67805900,"2019-11-06","BTEK"
59,59,50,51,44191200,"2019-11-07","BTEK"
50,53,50,51,30854500,"2019-11-08","BTEK"
51,52,50,50,7631400,"2019-11-11","BTEK"
50,50,50,50,1131000,"2019-11-12","BTEK"
50,60,50,55,66016800,"2019-11-13","BTEK"
57,57,50,53,23564000,"2019-11-14","BTEK"
52,55,51,51,8278000,"2019-11-15","BTEK"
51,52,50,50,14399700,"2019-11-18","BTEK"
50,50,50,50,313900,"2019-11-19","BTEK"
50,50,50,50,209500,"2019-11-20","BTEK"
50,50,50,50,637100,"2019-11-21","BTEK"
50,50,50,50,47600,"2019-11-22","BTEK"
50,50,50,50,15400,"2019-11-25","BTEK"
50,50,50,50,11100,"2019-11-26","BTEK"
50,50,50,50,22800,"2019-11-27","BTEK"
50,50,50,50,48200,"2019-11-28","BTEK"
50,50,50,50,1e+05,"2019-11-29","BTEK"
50,50,50,50,52000,"2019-12-02","BTEK"
50,50,50,50,20900,"2019-12-03","BTEK"
50,50,50,50,9700,"2019-12-04","BTEK"
50,50,50,50,14900,"2019-12-05","BTEK"
50,50,50,50,700,"2019-12-06","BTEK"
50,50,50,50,115600,"2019-12-09","BTEK"
50,50,50,50,2500,"2019-12-10","BTEK"
50,50,50,50,300,"2019-12-11","BTEK"
50,50,50,50,0,"2019-12-12","BTEK"
50,50,50,50,21200,"2019-12-13","BTEK"
50,50,50,50,2100,"2019-12-16","BTEK"
50,50,50,50,2000,"2019-12-17","BTEK"
50,50,50,50,600,"2019-12-18","BTEK"
50,50,50,50,50700,"2019-12-19","BTEK"
50,50,50,50,200,"2019-12-20","BTEK"
50,50,50,50,302800,"2019-12-23","BTEK"
50,50,50,50,100,"2019-12-26","BTEK"
50,50,50,50,500,"2019-12-27","BTEK"
50,50,50,50,0,"2019-12-30","BTEK"
50,50,50,50,16600,"2020-01-02","BTEK"
50,50,50,50,200,"2020-01-03","BTEK"
50,50,50,50,300,"2020-01-06","BTEK"
50,50,50,50,100,"2020-01-07","BTEK"
50,50,50,50,600,"2020-01-08","BTEK"
50,50,50,50,100,"2020-01-09","BTEK"
50,50,50,50,2900,"2020-01-10","BTEK"
50,50,50,50,3000,"2020-01-13","BTEK"
50,50,50,50,100,"2020-01-14","BTEK"
50,50,50,50,2100,"2020-01-15","BTEK"
50,50,50,50,100,"2020-01-16","BTEK"
50,50,50,50,4500,"2020-01-17","BTEK"
50,50,50,50,0,"2020-01-20","BTEK"
50,50,50,50,0,"2020-01-21","BTEK"
50,50,50,50,8000,"2020-01-22","BTEK"
50,50,50,50,4400,"2020-01-23","BTEK"
50,50,50,50,2200,"2020-01-24","BTEK"
50,50,50,50,1000,"2020-01-27","BTEK"
50,50,50,50,0,"2020-01-28","BTEK"
50,50,50,50,15400,"2020-01-29","BTEK"
50,50,50,50,0,"2020-01-30","BTEK"
50,50,50,50,100,"2020-01-31","BTEK"
50,50,50,50,0,"2020-02-03","BTEK"
50,50,50,50,1000,"2020-02-04","BTEK"
50,50,50,50,100,"2020-02-05","BTEK"
50,50,50,50,3800,"2020-02-06","BTEK"
50,50,50,50,700,"2020-02-07","BTEK"
50,50,50,50,0,"2020-02-10","BTEK"
50,50,50,50,100,"2020-02-11","BTEK"
50,50,50,50,0,"2020-02-12","BTEK"
50,50,50,50,0,"2020-02-13","BTEK"
50,50,50,50,5000,"2020-02-14","BTEK"
50,50,50,50,2000,"2020-02-17","BTEK"
50,50,50,50,100,"2020-02-18","BTEK"
50,50,50,50,0,"2020-02-19","BTEK"
50,50,50,50,0,"2020-02-20","BTEK"
50,50,50,50,138900,"2020-02-21","BTEK"
50,50,50,50,32500,"2020-02-24","BTEK"
50,50,50,50,2600,"2020-02-25","BTEK"
50,50,50,50,0,"2020-02-26","BTEK"
50,50,50,50,200,"2020-02-27","BTEK"
50,50,50,50,100,"2020-02-28","BTEK"
50,50,50,50,500,"2020-03-02","BTEK"
50,50,50,50,100,"2020-03-03","BTEK"
50,50,50,50,100,"2020-03-04","BTEK"
50,50,50,50,600,"2020-03-05","BTEK"
50,50,50,50,0,"2020-03-06","BTEK"
50,50,50,50,0,"2020-03-09","BTEK"
50,50,50,50,1e+05,"2020-03-10","BTEK"
50,50,50,50,0,"2020-03-11","BTEK"
50,50,50,50,0,"2020-03-12","BTEK"
50,50,50,50,0,"2020-03-13","BTEK"
50,50,50,50,0,"2020-03-16","BTEK"
50,50,50,50,0,"2020-03-17","BTEK"
50,50,50,50,0,"2020-03-18","BTEK"
50,50,50,50,0,"2020-03-19","BTEK"
50,50,50,50,3000,"2020-03-20","BTEK"
50,50,50,50,0,"2020-03-23","BTEK"
50,50,50,50,100,"2020-03-24","BTEK"
50,50,50,50,200,"2020-03-26","BTEK"
50,50,50,50,300,"2020-03-27","BTEK"
50,50,50,50,300,"2020-03-30","BTEK"
50,50,50,50,4000,"2020-03-31","BTEK"
50,50,50,50,100,"2020-04-01","BTEK"
50,50,50,50,600,"2020-04-02","BTEK"
50,50,50,50,200,"2020-04-03","BTEK"
50,50,50,50,10100,"2020-04-06","BTEK"
50,50,50,50,1200,"2020-04-07","BTEK"
50,50,50,50,2300,"2020-04-08","BTEK"
50,50,50,50,100,"2020-04-09","BTEK"
50,50,50,50,100,"2020-04-13","BTEK"
50,50,50,50,0,"2020-04-14","BTEK"
50,50,50,50,1000,"2020-04-15","BTEK"
50,50,50,50,100,"2020-04-16","BTEK"
50,50,50,50,600,"2020-04-17","BTEK"
50,50,50,50,20200,"2020-04-20","BTEK"
50,50,50,50,0,"2020-04-21","BTEK"
50,50,50,50,100,"2020-04-22","BTEK"
50,50,50,50,100,"2020-04-23","BTEK"
50,50,50,50,800,"2020-04-24","BTEK"
50,50,50,50,100,"2020-04-27","BTEK"
50,50,50,50,0,"2020-04-28","BTEK"
50,50,50,50,100,"2020-04-29","BTEK"
50,50,50,50,100,"2020-04-30","BTEK"
50,50,50,50,100,"2020-05-04","BTEK"
50,50,50,50,100,"2020-05-05","BTEK"
50,50,50,50,100,"2020-05-06","BTEK"
50,50,50,50,100,"2020-05-08","BTEK"
50,50,50,50,100,"2020-05-11","BTEK"
50,50,50,50,0,"2020-05-12","BTEK"
50,50,50,50,200,"2020-05-13","BTEK"
50,50,50,50,300,"2020-05-14","BTEK"
50,50,50,50,0,"2020-05-15","BTEK"
50,50,50,50,200,"2020-05-18","BTEK"
50,50,50,50,0,"2020-05-19","BTEK"
50,50,50,50,100,"2020-05-20","BTEK"
50,50,50,50,0,"2020-05-26","BTEK"
50,50,50,50,1000,"2020-05-27","BTEK"
50,50,50,50,100,"2020-05-28","BTEK"
50,50,50,50,0,"2020-05-29","BTEK"
50,50,50,50,100,"2020-06-02","BTEK"
50,50,50,50,100,"2020-06-03","BTEK"
50,50,50,50,6000,"2020-06-04","BTEK"
50,50,50,50,100,"2020-06-05","BTEK"
50,50,50,50,10100,"2020-06-08","BTEK"
50,50,50,50,0,"2020-06-09","BTEK"
50,50,50,50,100,"2020-06-10","BTEK"
50,50,50,50,0,"2020-06-11","BTEK"
50,50,50,50,100,"2020-06-12","BTEK"
50,50,50,50,100,"2020-06-15","BTEK"
50,50,50,50,500,"2020-06-16","BTEK"
50,50,50,50,0,"2020-06-17","BTEK"
50,50,50,50,0,"2020-06-18","BTEK"
50,50,50,50,200,"2020-06-19","BTEK"
50,50,50,50,0,"2020-06-22","BTEK"
50,50,50,50,0,"2020-06-23","BTEK"
50,50,50,50,0,"2020-06-24","BTEK"
50,50,50,50,39500,"2020-06-25","BTEK"
50,50,50,50,200,"2020-06-26","BTEK"
50,50,50,50,0,"2020-06-29","BTEK"
50,50,50,50,500,"2020-06-30","BTEK"
50,50,50,50,100,"2020-07-01","BTEK"
50,50,50,50,0,"2020-07-02","BTEK"
50,50,50,50,200,"2020-07-03","BTEK"
50,50,50,50,3400,"2020-07-06","BTEK"
50,50,50,50,0,"2020-07-07","BTEK"
50,50,50,50,100,"2020-07-08","BTEK"
50,50,50,50,100,"2020-07-09","BTEK"
50,50,50,50,10300,"2020-07-10","BTEK"
50,50,50,50,0,"2020-07-13","BTEK"
50,50,50,50,100,"2020-07-14","BTEK"
50,50,50,50,200,"2020-07-15","BTEK"
50,50,50,50,100,"2020-07-16","BTEK"
50,50,50,50,100,"2020-07-17","BTEK"
50,50,50,50,0,"2020-07-20","BTEK"
50,50,50,50,0,"2020-07-21","BTEK"
50,50,50,50,0,"2020-07-22","BTEK"
50,50,50,50,13700,"2020-07-23","BTEK"
50,50,50,50,37400,"2020-07-24","BTEK"
50,50,50,50,1100,"2020-07-27","BTEK"
50,50,50,50,1100,"2020-07-28","BTEK"
50,50,50,50,500,"2020-07-29","BTEK"
50,50,50,50,0,"2020-07-30","BTEK"
50,50,50,50,100,"2020-08-03","BTEK"
50,50,50,50,600,"2020-08-04","BTEK"
50,50,50,50,100,"2020-08-05","BTEK"
50,50,50,50,200,"2020-08-06","BTEK"
50,50,50,50,100,"2020-08-07","BTEK"
50,50,50,50,100,"2020-08-10","BTEK"
50,50,50,50,0,"2020-08-11","BTEK"
50,50,50,50,0,"2020-08-12","BTEK"
50,50,50,50,0,"2020-08-13","BTEK"
50,50,50,50,0,"2020-08-14","BTEK"
50,50,50,50,1e+05,"2020-08-18","BTEK"
50,50,50,50,5000,"2020-08-19","BTEK"
50,50,50,50,1000,"2020-08-24","BTEK"
50,50,50,50,100,"2020-08-25","BTEK"
50,50,50,50,200,"2020-08-26","BTEK"
50,50,50,50,500,"2020-08-27","BTEK"
50,50,50,50,0,"2020-08-28","BTEK"
50,50,50,50,0,"2020-08-31","BTEK"
50,50,50,50,0,"2020-09-01","BTEK"
50,50,50,50,1e+05,"2020-09-02","BTEK"
50,50,50,50,2500,"2020-09-03","BTEK"
50,50,50,50,0,"2020-09-04","BTEK"
50,50,50,50,100,"2020-09-07","BTEK"
50,50,50,50,300,"2020-09-08","BTEK"
50,50,50,50,200,"2020-09-09","BTEK"
50,50,50,50,100,"2020-09-10","BTEK"
50,50,50,50,100,"2020-09-11","BTEK"
50,50,50,50,0,"2020-09-14","BTEK"
50,50,50,50,100,"2020-09-15","BTEK"
50,50,50,50,400,"2020-09-16","BTEK"
50,50,50,50,100,"2020-09-17","BTEK"
50,50,50,50,0,"2020-09-18","BTEK"
50,50,50,50,0,"2020-09-21","BTEK"
50,50,50,50,0,"2020-09-22","BTEK"
50,50,50,50,500,"2020-09-23","BTEK"
50,50,50,50,10000,"2020-09-24","BTEK"
50,50,50,50,100,"2020-09-25","BTEK"
50,50,50,50,11000,"2020-09-28","BTEK"
50,50,50,50,0,"2020-09-29","BTEK"
50,50,50,50,100,"2020-09-30","BTEK"
50,50,50,50,0,"2020-10-01","BTEK"
50,50,50,50,500,"2020-10-02","BTEK"
50,50,50,50,100,"2020-10-05","BTEK"
50,50,50,50,500,"2020-10-06","BTEK"
50,50,50,50,0,"2020-10-07","BTEK"
50,50,50,50,3300,"2020-10-08","BTEK"
50,50,50,50,600,"2020-10-09","BTEK"
50,50,50,50,1400,"2020-10-12","BTEK"
50,50,50,50,1300,"2020-10-13","BTEK"
50,50,50,50,0,"2020-10-14","BTEK"
50,50,50,50,800,"2020-10-15","BTEK"
50,50,50,50,200,"2020-10-16","BTEK"
50,50,50,50,0,"2020-10-19","BTEK"
50,50,50,50,0,"2020-10-20","BTEK"
50,50,50,50,2100,"2020-10-21","BTEK"
50,50,50,50,2000,"2020-10-22","BTEK"
50,50,50,50,200,"2020-10-23","BTEK"
50,50,50,50,200,"2020-10-26","BTEK"
50,50,50,50,0,"2020-10-27","BTEK"
50,50,50,50,200,"2020-11-02","BTEK"
50,50,50,50,2200,"2020-11-03","BTEK"
50,50,50,50,300,"2020-11-04","BTEK"
50,50,50,50,0,"2020-11-05","BTEK"
50,50,50,50,500,"2020-11-06","BTEK"
50,50,50,50,100500,"2020-11-09","BTEK"
50,50,50,50,300,"2020-11-10","BTEK"
50,50,50,50,100,"2020-11-11","BTEK"
50,50,50,50,800,"2020-11-12","BTEK"
50,50,50,50,1000,"2020-11-13","BTEK"
50,50,50,50,0,"2020-11-16","BTEK"
50,50,50,50,200,"2020-11-17","BTEK"
50,50,50,50,2600,"2020-11-18","BTEK"
50,50,50,50,0,"2020-11-19","BTEK"
50,50,50,50,200,"2020-11-20","BTEK"
50,50,50,50,1600,"2020-11-23","BTEK"
50,50,50,50,1600,"2020-11-24","BTEK"
50,50,50,50,101600,"2020-11-25","BTEK"
50,50,50,50,65400,"2020-11-26","BTEK"
50,50,50,50,5400,"2020-11-27","BTEK"
50,50,50,50,201100,"2020-11-30","BTEK"
50,50,50,50,1400,"2020-12-01","BTEK"
50,50,50,50,28600,"2020-12-02","BTEK"
50,50,50,50,100,"2020-12-03","BTEK"
50,50,50,50,13100,"2020-12-04","BTEK"
50,50,50,50,2481200,"2020-12-07","BTEK"
50,50,50,50,4927100,"2020-12-08","BTEK"
50,50,50,50,175700,"2020-12-10","BTEK"
50,50,50,50,42800,"2020-12-11","BTEK"
50,50,50,50,78300,"2020-12-14","BTEK"
50,50,50,50,24700,"2020-12-15","BTEK"
50,50,50,50,90400,"2020-12-16","BTEK"
50,50,50,50,115100,"2020-12-17","BTEK"
50,50,50,50,611500,"2020-12-18","BTEK"
50,50,50,50,131600,"2020-12-21","BTEK"
50,50,50,50,17300,"2020-12-22","BTEK"
50,50,50,50,10700,"2020-12-23","BTEK"
50,50,50,50,3300,"2020-12-28","BTEK"
50,50,50,50,61200,"2020-12-29","BTEK"
50,50,50,50,1300,"2020-12-30","BTEK"
50,50,50,50,11600,"2021-01-04","BTEK"
50,50,50,50,13100,"2021-01-05","BTEK"
50,50,50,50,100500,"2021-01-06","BTEK"
50,50,50,50,600,"2021-01-07","BTEK"
50,50,50,50,1200,"2021-01-08","BTEK"
50,50,50,50,88800,"2021-01-11","BTEK"
50,50,50,50,79900,"2021-01-12","BTEK"
50,50,50,50,120100,"2021-01-13","BTEK"
50,50,50,50,26100,"2021-01-14","BTEK"
50,50,50,50,16100,"2021-01-15","BTEK"
50,50,50,50,73700,"2021-01-18","BTEK"
50,50,50,50,100,"2021-01-19","BTEK"
50,50,50,50,400,"2021-01-20","BTEK"
50,50,50,50,200,"2021-01-21","BTEK"
50,50,50,50,500,"2021-01-22","BTEK"
50,50,50,50,1300,"2021-01-25","BTEK"
50,50,50,50,1900,"2021-01-26","BTEK"
50,50,50,50,200,"2021-01-27","BTEK"
50,50,50,50,4900,"2021-01-28","BTEK"
50,50,50,50,100,"2021-01-29","BTEK"
50,50,50,50,1400,"2021-02-01","BTEK"
50,50,50,50,200,"2021-02-02","BTEK"
50,50,50,50,900,"2021-02-03","BTEK"
50,50,50,50,0,"2021-02-04","BTEK"
50,50,50,50,500,"2021-02-05","BTEK"
50,50,50,50,7800,"2021-02-08","BTEK"
50,50,50,50,1800,"2021-02-09","BTEK"
50,50,50,50,217200,"2021-02-10","BTEK"
50,50,50,50,2600,"2021-02-11","BTEK"
50,50,50,50,3400,"2021-02-15","BTEK"
50,50,50,50,4100,"2021-02-16","BTEK"
50,50,50,50,600,"2021-02-17","BTEK"
50,50,50,50,2900,"2021-02-18","BTEK"
50,50,50,50,900,"2021-02-19","BTEK"
50,50,50,50,43200,"2021-02-22","BTEK"
50,50,50,50,1900,"2021-02-23","BTEK"
50,50,50,50,59700,"2021-02-24","BTEK"
50,50,50,50,11300,"2021-02-25","BTEK"
50,50,50,50,1600,"2021-02-26","BTEK"
50,50,50,50,7100,"2021-03-01","BTEK"
50,50,50,50,2200,"2021-03-02","BTEK"
50,50,50,50,1600,"2021-03-03","BTEK"
50,50,50,50,1200,"2021-03-04","BTEK"
50,50,50,50,5300,"2021-03-05","BTEK"
50,50,50,50,100,"2021-03-08","BTEK"
50,50,50,50,7000,"2021-03-09","BTEK"
50,50,50,50,400,"2021-03-10","BTEK"
50,50,50,50,400,"2021-03-12","BTEK"
50,50,50,50,100,"2021-03-15","BTEK"
50,50,50,50,1500,"2021-03-16","BTEK"
50,50,50,50,900,"2021-03-17","BTEK"
50,50,50,50,28200,"2021-03-18","BTEK"
50,50,50,50,205800,"2021-03-19","BTEK"
50,50,50,50,300,"2021-03-22","BTEK"
50,50,50,50,2600,"2021-03-23","BTEK"
50,50,50,50,300,"2021-03-24","BTEK"
50,50,50,50,6700,"2021-03-25","BTEK"
50,50,50,50,4600,"2021-03-26","BTEK"
50,50,50,50,5700,"2021-03-29","BTEK"
50,50,50,50,6600,"2021-03-30","BTEK"
50,50,50,50,11200,"2021-03-31","BTEK"
50,50,50,50,200,"2021-04-01","BTEK"
50,50,50,50,24300,"2021-04-05","BTEK"
50,50,50,50,1100,"2021-04-06","BTEK"
50,50,50,50,200,"2021-04-07","BTEK"
50,50,50,50,304500,"2021-04-08","BTEK"
50,50,50,50,3700,"2021-04-09","BTEK"
50,50,50,50,0,"2021-04-12","BTEK"
50,50,50,50,1300,"2021-04-13","BTEK"
50,50,50,50,1200,"2021-04-14","BTEK"
50,50,50,50,800,"2021-04-15","BTEK"
50,50,50,50,1200,"2021-04-16","BTEK"
50,50,50,50,3800,"2021-04-19","BTEK"
50,50,50,50,5600,"2021-04-20","BTEK"
50,50,50,50,20500,"2021-04-21","BTEK"
50,50,50,50,900,"2021-04-22","BTEK"
50,50,50,50,20200,"2021-04-23","BTEK"
50,50,50,50,1700,"2021-04-26","BTEK"
50,50,50,50,300,"2021-04-27","BTEK"
50,50,50,50,200,"2021-04-28","BTEK"
50,50,50,50,1700,"2021-04-29","BTEK"
50,50,50,50,57300,"2021-04-30","BTEK"
50,50,50,50,21900,"2021-05-03","BTEK"
50,50,50,50,13600,"2021-05-04","BTEK"
50,50,50,50,100,"2021-05-05","BTEK"
50,50,50,50,10800,"2021-05-06","BTEK"
50,50,50,50,300,"2021-05-07","BTEK"
50,50,50,50,4500,"2021-05-10","BTEK"
50,50,50,50,3700,"2021-05-11","BTEK"
50,50,50,50,500,"2021-05-17","BTEK"
50,50,50,50,1100,"2021-05-18","BTEK"
50,50,50,50,600,"2021-05-19","BTEK"
50,50,50,50,700,"2021-05-20","BTEK"
50,50,50,50,1400,"2021-05-21","BTEK"
50,50,50,50,6100,"2021-05-24","BTEK"
50,50,50,50,1400,"2021-05-25","BTEK"
50,50,50,50,1800,"2021-05-27","BTEK"
50,50,50,50,600,"2021-05-28","BTEK"
50,50,50,50,21200,"2021-05-31","BTEK"
50,50,50,50,1900,"2021-06-02","BTEK"
50,50,50,50,51000,"2021-06-03","BTEK"
50,50,50,50,26200,"2021-06-04","BTEK"
50,50,50,50,900,"2021-06-07","BTEK"
50,50,50,50,1200,"2021-06-08","BTEK"
50,50,50,50,200,"2021-06-09","BTEK"
50,50,50,50,200,"2021-06-10","BTEK"
50,50,50,50,3300,"2021-06-11","BTEK"
50,50,50,50,200,"2021-06-14","BTEK"
50,50,50,50,200,"2021-06-15","BTEK"
50,50,50,50,200,"2021-06-16","BTEK"
50,50,50,50,400,"2021-06-17","BTEK"
50,50,50,50,700,"2021-06-18","BTEK"
50,50,50,50,500,"2021-06-21","BTEK"
50,50,50,50,100,"2021-06-22","BTEK"
50,50,50,50,0,"2021-06-23","BTEK"
50,50,50,50,100700,"2021-06-24","BTEK"
50,50,50,50,100,"2021-06-25","BTEK"
50,50,50,50,2000,"2021-06-28","BTEK"
50,50,50,50,500,"2021-06-29","BTEK"
50,50,50,50,1100,"2021-06-30","BTEK"
50,50,50,50,1100,"2021-07-01","BTEK"
50,50,50,50,200,"2021-07-02","BTEK"
50,50,50,50,600,"2021-07-05","BTEK"
50,50,50,50,4200,"2021-07-06","BTEK"
50,50,50,50,0,"2021-07-07","BTEK"
50,50,50,50,3000,"2021-07-08","BTEK"
50,50,50,50,1200,"2021-07-09","BTEK"
50,50,50,50,900,"2021-07-12","BTEK"
50,50,50,50,1000,"2021-07-13","BTEK"
50,50,50,50,100,"2021-07-14","BTEK"
50,50,50,50,100,"2021-07-15","BTEK"
50,50,50,50,900,"2021-07-16","BTEK"
50,50,50,50,0,"2021-07-19","BTEK"
50,50,50,50,400,"2021-07-21","BTEK"
50,50,50,50,200,"2021-07-22","BTEK"
50,50,50,50,2800,"2021-07-23","BTEK"
50,50,50,50,4000,"2021-07-26","BTEK"
50,50,50,50,200,"2021-07-27","BTEK"
50,50,50,50,1600,"2021-07-28","BTEK"
50,50,50,50,34200,"2021-07-29","BTEK"
50,50,50,50,400,"2021-07-30","BTEK"
50,50,50,50,100,"2021-08-02","BTEK"
50,50,50,50,500,"2021-08-03","BTEK"
50,50,50,50,3100,"2021-08-04","BTEK"
50,50,50,50,11600,"2021-08-05","BTEK"
50,50,50,50,5700,"2021-08-06","BTEK"
50,50,50,50,10800,"2021-08-09","BTEK"
50,50,50,50,0,"2021-08-10","BTEK"
50,50,50,50,100,"2021-08-12","BTEK"
50,50,50,50,1800,"2021-08-13","BTEK"
50,50,50,50,200,"2021-08-16","BTEK"
50,50,50,50,14100,"2021-08-18","BTEK"
50,50,50,50,200,"2021-08-19","BTEK"
50,50,50,50,500,"2021-08-20","BTEK"
50,50,50,50,49700,"2021-08-23","BTEK"
50,50,50,50,3100,"2021-08-24","BTEK"
50,50,50,50,600,"2021-08-25","BTEK"
50,50,50,50,43800,"2021-08-26","BTEK"
50,50,50,50,2400,"2021-08-27","BTEK"
50,50,50,50,7600,"2021-08-30","BTEK"
50,50,50,50,800,"2021-08-31","BTEK"
50,50,50,50,1300,"2021-09-01","BTEK"
50,50,50,50,1300,"2021-09-02","BTEK"
50,50,50,50,300,"2021-09-03","BTEK"
50,50,50,50,3000,"2021-09-06","BTEK"
50,50,50,50,19700,"2021-09-07","BTEK"
50,50,50,50,1300,"2021-09-08","BTEK"
50,50,50,50,83200,"2021-09-09","BTEK"
50,50,50,50,4600,"2021-09-10","BTEK"
50,50,50,50,1200,"2021-09-13","BTEK"
50,50,50,50,3200,"2021-09-14","BTEK"
50,50,50,50,2100,"2021-09-15","BTEK"
50,50,50,50,5500,"2021-09-16","BTEK"
50,50,50,50,2000,"2021-09-17","BTEK"
50,50,50,50,3200,"2021-09-20","BTEK"
50,50,50,50,24000,"2021-09-21","BTEK"
50,50,50,50,5800,"2021-09-22","BTEK"
50,50,50,50,1900,"2021-09-23","BTEK"
50,50,50,50,10600,"2021-09-24","BTEK"
50,50,50,50,25800,"2021-09-27","BTEK"
50,50,50,50,7500,"2021-09-28","BTEK"
50,50,50,50,1300,"2021-09-29","BTEK"
50,50,50,50,3200,"2021-09-30","BTEK"
50,50,50,50,3200,"2021-10-01","BTEK"
50,50,50,50,1600,"2021-10-04","BTEK"
50,50,50,50,10700,"2021-10-05","BTEK"
50,50,50,50,3900,"2021-10-06","BTEK"
50,50,50,50,8500,"2021-10-07","BTEK"
50,50,50,50,2100,"2021-10-08","BTEK"
50,50,50,50,6100,"2021-10-11","BTEK"
50,50,50,50,1600,"2021-10-12","BTEK"
50,50,50,50,1000,"2021-10-13","BTEK"
50,50,50,50,300,"2021-10-14","BTEK"
50,50,50,50,500,"2021-10-15","BTEK"
50,50,50,50,2200,"2021-10-18","BTEK"
50,50,50,50,7700,"2021-10-19","BTEK"
50,50,50,50,2000,"2021-10-21","BTEK"
50,50,50,50,500,"2021-10-22","BTEK"
50,50,50,50,700,"2021-10-25","BTEK"
50,50,50,50,0,"2021-10-26","BTEK"
50,50,50,50,1000,"2021-10-27","BTEK"
50,50,50,50,300,"2021-10-28","BTEK"
50,50,50,50,900,"2021-10-29","BTEK"
50,50,50,50,5400,"2021-11-01","BTEK"
50,50,50,50,1900,"2021-11-02","BTEK"
50,50,50,50,12000,"2021-11-03","BTEK"
50,50,50,50,288200,"2021-11-04","BTEK"
50,50,50,50,700,"2021-11-05","BTEK"
50,50,50,50,50900,"2021-11-08","BTEK"
50,50,50,50,800,"2021-11-09","BTEK"
50,50,50,50,3300,"2021-11-10","BTEK"
50,50,50,50,2203600,"2021-11-11","BTEK"
50,50,50,50,13500,"2021-11-12","BTEK"
50,50,50,50,1800,"2021-11-15","BTEK"
50,50,50,50,1100,"2021-11-16","BTEK"
50,50,50,50,23500,"2021-11-17","BTEK"
50,50,50,50,127800,"2021-11-18","BTEK"
50,50,50,50,1000,"2021-11-19","BTEK"
50,50,50,50,3800,"2021-11-22","BTEK"
50,50,50,50,700,"2021-11-23","BTEK"
50,50,50,50,100800,"2021-11-24","BTEK"
50,50,50,50,800,"2021-11-25","BTEK"
50,50,50,50,1700,"2021-11-26","BTEK"
50,50,50,50,3500,"2021-11-29","BTEK"
50,50,50,50,500,"2021-11-30","BTEK"
50,50,50,50,8200,"2021-12-01","BTEK"
50,50,50,50,3400,"2021-12-02","BTEK"
50,50,50,50,2400,"2021-12-03","BTEK"
50,50,50,50,400,"2021-12-06","BTEK"
50,50,50,50,300,"2021-12-07","BTEK"
50,50,50,50,500,"2021-12-08","BTEK"
50,50,50,50,2900,"2021-12-09","BTEK"
50,50,50,50,3100,"2021-12-10","BTEK"
50,50,50,50,700,"2021-12-13","BTEK"
50,50,50,50,300,"2021-12-14","BTEK"
50,50,50,50,58200,"2021-12-15","BTEK"
50,50,50,50,1300,"2021-12-16","BTEK"
50,50,50,50,1200,"2021-12-17","BTEK"
50,50,50,50,1100,"2021-12-20","BTEK"
50,50,50,50,5200,"2021-12-21","BTEK"
50,50,50,50,500,"2021-12-22","BTEK"
50,50,50,50,100,"2021-12-23","BTEK"
50,50,50,50,400,"2021-12-24","BTEK"
50,50,50,50,13400,"2021-12-27","BTEK"
50,50,50,50,1000,"2021-12-28","BTEK"
50,50,50,50,400,"2021-12-29","BTEK"
50,50,50,50,400,"2021-12-30","BTEK"
50,50,50,50,1000,"2022-01-03","BTEK"
50,50,50,50,100200,"2022-01-04","BTEK"
50,50,50,50,400,"2022-01-05","BTEK"
50,50,50,50,4200,"2022-01-06","BTEK"
50,50,50,50,21200,"2022-01-07","BTEK"
50,50,50,50,126600,"2022-01-10","BTEK"
50,50,50,50,1000,"2022-01-11","BTEK"
50,50,50,50,11800,"2022-01-12","BTEK"
50,50,50,50,500,"2022-01-13","BTEK"
50,50,50,50,10100,"2022-01-14","BTEK"
50,50,50,50,1100,"2022-01-17","BTEK"
50,50,50,50,0,"2022-01-18","BTEK"
50,50,50,50,500,"2022-01-19","BTEK"
50,50,50,50,0,"2022-01-20","BTEK"
50,50,50,50,200,"2022-01-21","BTEK"
50,50,50,50,3800,"2022-01-24","BTEK"
50,50,50,50,500,"2022-01-25","BTEK"
50,50,50,50,0,"2022-01-26","BTEK"
50,50,50,50,0,"2022-01-27","BTEK"
50,50,50,50,500,"2022-01-28","BTEK"
50,50,50,50,0,"2022-01-31","BTEK"
50,50,50,50,10700,"2022-02-02","BTEK"
50,50,50,50,700,"2022-02-03","BTEK"
50,50,50,50,300,"2022-02-04","BTEK"
50,50,50,50,1800,"2022-02-07","BTEK"
50,50,50,50,1500,"2022-02-08","BTEK"
50,50,50,50,1400,"2022-02-09","BTEK"
50,50,50,50,2800,"2022-02-10","BTEK"
50,50,50,50,2500,"2022-02-11","BTEK"
50,50,50,50,200,"2022-02-14","BTEK"
50,50,50,50,21600,"2022-02-15","BTEK"
50,50,50,50,700,"2022-02-16","BTEK"
50,50,50,50,800,"2022-02-17","BTEK"
50,50,50,50,121000,"2022-02-18","BTEK"
50,50,50,50,12100,"2022-02-21","BTEK"
50,50,50,50,100,"2022-02-22","BTEK"
50,50,50,50,2300,"2022-02-23","BTEK"
50,50,50,50,2100,"2022-02-24","BTEK"
50,50,50,50,19700,"2022-02-25","BTEK"
50,50,50,50,100,"2022-03-01","BTEK"
50,50,50,50,1700,"2022-03-02","BTEK"
50,50,50,50,40100,"2022-03-04","BTEK"
50,50,50,50,1800,"2022-03-07","BTEK"
50,50,50,50,500,"2022-03-08","BTEK"
50,50,50,50,0,"2022-03-09","BTEK"
50,50,50,50,0,"2022-03-10","BTEK"
50,50,50,50,500,"2022-03-11","BTEK"
50,50,50,50,4500,"2022-03-14","BTEK"
50,50,50,50,200,"2022-03-15","BTEK"
50,50,50,50,100,"2022-03-16","BTEK"
50,50,50,50,17800,"2022-03-17","BTEK"
50,50,50,50,200,"2022-03-18","BTEK"
50,50,50,50,300,"2022-03-21","BTEK"
50,50,50,50,0,"2022-03-22","BTEK"
50,50,50,50,600,"2022-03-23","BTEK"
50,50,50,50,5000,"2022-03-24","BTEK"
50,50,50,50,20000,"2022-03-25","BTEK"
50,50,50,50,9200,"2022-03-28","BTEK"
50,50,50,50,1000,"2022-03-29","BTEK"
50,50,50,50,0,"2022-03-30","BTEK"
50,50,50,50,800,"2022-03-31","BTEK"
50,50,50,50,1800,"2022-04-01","BTEK"
50,50,50,50,2600,"2022-04-04","BTEK"
50,50,50,50,0,"2022-04-05","BTEK"
50,50,50,50,10100,"2022-04-06","BTEK"
50,50,50,50,1300,"2022-04-07","BTEK"
50,50,50,50,0,"2022-04-08","BTEK"
50,50,50,50,600,"2022-04-11","BTEK"
50,50,50,50,0,"2022-04-12","BTEK"
50,50,50,50,400,"2022-04-13","BTEK"
50,50,50,50,18900,"2022-04-14","BTEK"
50,50,50,50,1700,"2022-04-18","BTEK"
50,50,50,50,1251100,"2022-04-19","BTEK"
50,50,50,50,400,"2022-04-20","BTEK"
50,50,50,50,4100,"2022-04-21","BTEK"
50,50,50,50,300,"2022-04-22","BTEK"
50,50,50,50,7300,"2022-04-25","BTEK"
50,50,50,50,300,"2022-04-26","BTEK"
50,50,50,50,0,"2022-04-27","BTEK"
50,50,50,50,200,"2022-04-28","BTEK"
50,50,50,50,10000,"2022-05-09","BTEK"
50,50,50,50,100,"2022-05-10","BTEK"
50,50,50,50,400,"2022-05-11","BTEK"
50,50,50,50,200,"2022-05-12","BTEK"
50,50,50,50,500,"2022-05-13","BTEK"
50,50,50,50,0,"2022-05-17","BTEK"
50,50,50,50,600,"2022-05-18","BTEK"
50,50,50,50,1200000,"2022-05-19","BTEK"
50,50,50,50,300,"2022-05-20","BTEK"
50,50,50,50,500,"2022-05-23","BTEK"
50,50,50,50,4800,"2022-05-24","BTEK"
50,50,50,50,800,"2022-05-25","BTEK"
50,50,50,50,200,"2022-05-27","BTEK"
50,50,50,50,15400,"2022-05-30","BTEK"
50,50,50,50,1300,"2022-05-31","BTEK"
50,50,50,50,0,"2022-06-02","BTEK"
50,50,50,50,1000,"2022-06-03","BTEK"
50,50,50,50,600,"2022-06-06","BTEK"
50,50,50,50,2300,"2022-06-07","BTEK"
50,50,50,50,1500,"2022-06-08","BTEK"
50,50,50,50,400,"2022-06-09","BTEK"
50,50,50,50,200,"2022-06-10","BTEK"
50,50,50,50,500,"2022-06-13","BTEK"
50,50,50,50,200,"2022-06-14","BTEK"
50,50,50,50,0,"2022-06-15","BTEK"
50,50,50,50,200,"2022-06-16","BTEK"
50,50,50,50,2200,"2022-06-17","BTEK"
50,50,50,50,300,"2022-06-20","BTEK"
50,50,50,50,1100,"2022-06-21","BTEK"
50,50,50,50,163300,"2022-06-22","BTEK"
50,50,50,50,500,"2022-06-23","BTEK"
50,50,50,50,100,"2022-06-24","BTEK"
50,50,50,50,0,"2022-06-27","BTEK"
50,50,50,50,5000,"2022-06-28","BTEK"
50,50,50,50,0,"2022-06-29","BTEK"
50,50,50,50,0,"2022-06-30","BTEK"
50,50,50,50,0,"2022-07-01","BTEK"
50,50,50,50,0,"2022-07-04","BTEK"
50,50,50,50,300,"2022-07-05","BTEK"
50,50,50,50,0,"2022-07-06","BTEK"
50,50,50,50,0,"2022-07-07","BTEK"
50,50,50,50,0,"2022-07-08","BTEK"
50,50,50,50,100,"2022-07-11","BTEK"
50,50,50,50,100,"2022-07-12","BTEK"
50,50,50,50,600,"2022-07-13","BTEK"
50,50,50,50,500,"2022-07-14","BTEK"
50,50,50,50,600,"2022-07-15","BTEK"
50,50,50,50,100,"2022-07-18","BTEK"
50,50,50,50,0,"2022-07-19","BTEK"
50,50,50,50,200,"2022-07-20","BTEK"
50,50,50,50,300,"2022-07-21","BTEK"
50,50,50,50,100,"2022-07-22","BTEK"
50,50,50,50,0,"2022-07-25","BTEK"
50,50,50,50,100,"2022-07-26","BTEK"
50,50,50,50,2000,"2022-07-27","BTEK"
50,50,50,50,0,"2022-07-28","BTEK"
50,50,50,50,0,"2022-07-29","BTEK"
50,50,50,50,2000,"2022-08-01","BTEK"
50,50,50,50,0,"2022-08-02","BTEK"
50,50,50,50,0,"2022-08-03","BTEK"
50,50,50,50,0,"2022-08-04","BTEK"
50,50,50,50,100,"2022-08-05","BTEK"
50,50,50,50,0,"2022-08-08","BTEK"
50,50,50,50,10000,"2022-08-09","BTEK"
50,50,50,50,5000,"2022-08-10","BTEK"
50,50,50,50,11400,"2022-08-11","BTEK"
50,50,50,50,0,"2022-08-12","BTEK"
50,50,50,50,10000,"2022-08-15","BTEK"
50,50,50,50,2200,"2022-08-16","BTEK"
50,50,50,50,58300,"2022-08-18","BTEK"
50,50,50,50,6700,"2022-08-19","BTEK"
50,50,50,50,0,"2022-08-22","BTEK"
50,50,50,50,600,"2022-08-23","BTEK"
50,50,50,50,2300,"2022-08-24","BTEK"
50,50,50,50,0,"2022-08-25","BTEK"
50,50,50,50,0,"2022-08-26","BTEK"
50,50,50,50,600,"2022-08-29","BTEK"
50,50,50,50,200,"2022-08-30","BTEK"
50,50,50,50,500,"2022-08-31","BTEK"
50,50,50,50,100,"2022-09-01","BTEK"
50,50,50,50,400,"2022-09-02","BTEK"
50,50,50,50,300,"2022-09-05","BTEK"
50,50,50,50,100,"2022-09-06","BTEK"
50,50,50,50,1000,"2022-09-07","BTEK"
50,50,50,50,0,"2022-09-08","BTEK"
50,50,50,50,0,"2022-09-09","BTEK"
50,50,50,50,19200,"2022-09-12","BTEK"
50,50,50,50,1200,"2022-09-13","BTEK"
50,50,50,50,100800,"2022-09-14","BTEK"
50,50,50,50,300,"2022-09-15","BTEK"
50,50,50,50,100,"2022-09-16","BTEK"
50,50,50,50,3000,"2022-09-19","BTEK"
50,50,50,50,0,"2022-09-20","BTEK"
50,50,50,50,1000,"2022-09-21","BTEK"
50,50,50,50,1900,"2022-09-22","BTEK"
50,50,50,50,60100,"2022-09-23","BTEK"
50,50,50,50,11000,"2022-09-26","BTEK"
50,50,50,50,100,"2022-09-27","BTEK"
50,50,50,50,2000,"2022-09-28","BTEK"
50,50,50,50,0,"2022-09-29","BTEK"
50,50,50,50,300,"2022-09-30","BTEK"
50,50,50,50,0,"2022-10-03","BTEK"
50,50,50,50,0,"2022-10-04","BTEK"
50,50,50,50,200,"2022-10-05","BTEK"
50,50,50,50,0,"2022-10-06","BTEK"
50,50,50,50,0,"2022-10-07","BTEK"
50,50,50,50,300,"2022-10-10","BTEK"
50,50,50,50,600,"2022-10-11","BTEK"
50,50,50,50,0,"2022-10-12","BTEK"
50,50,50,50,0,"2022-10-13","BTEK"
50,50,50,50,0,"2022-10-14","BTEK"
50,50,50,50,0,"2022-10-17","BTEK"
50,50,50,50,100,"2022-10-18","BTEK"
50,50,50,50,200,"2022-10-19","BTEK"
50,50,50,50,1600,"2022-10-20","BTEK"
50,50,50,50,0,"2022-10-21","BTEK"
50,50,50,50,100,"2022-10-24","BTEK"
50,50,50,50,0,"2022-10-25","BTEK"
50,50,50,50,0,"2022-10-26","BTEK"
50,50,50,50,0,"2022-10-27","BTEK"
50,50,50,50,300,"2022-10-28","BTEK"
50,50,50,50,300,"2022-10-31","BTEK"
50,50,50,50,0,"2022-11-01","BTEK"
50,50,50,50,0,"2022-11-02","BTEK"
50,50,50,50,0,"2022-11-03","BTEK"
50,50,50,50,100,"2022-11-04","BTEK"
50,50,50,50,300,"2022-11-07","BTEK"
50,50,50,50,100,"2022-11-08","BTEK"
50,50,50,50,1100,"2022-11-09","BTEK"
50,50,50,50,0,"2022-11-10","BTEK"
50,50,50,50,200,"2022-11-11","BTEK"
50,50,50,50,0,"2022-11-14","BTEK"
50,50,50,50,0,"2022-11-15","BTEK"
50,50,50,50,31000,"2022-11-16","BTEK"
50,50,50,50,2500,"2022-11-17","BTEK"
50,50,50,50,0,"2022-11-18","BTEK"
50,50,50,50,300,"2022-11-21","BTEK"
50,50,50,50,0,"2022-11-22","BTEK"
50,50,50,50,0,"2022-11-23","BTEK"
50,50,50,50,100,"2022-11-24","BTEK"
50,50,50,50,0,"2022-11-25","BTEK"
50,50,50,50,100,"2022-11-28","BTEK"
50,50,50,50,0,"2022-11-29","BTEK"
50,50,50,50,0,"2022-11-30","BTEK"
50,50,50,50,2000,"2022-12-01","BTEK"
50,50,50,50,0,"2022-12-02","BTEK"
50,50,50,50,2100,"2022-12-05","BTEK"
50,50,50,50,0,"2022-12-06","BTEK"
50,50,50,50,1000,"2022-12-07","BTEK"
50,50,50,50,0,"2022-12-08","BTEK"
50,50,50,50,0,"2022-12-09","BTEK"
50,50,50,50,0,"2022-12-12","BTEK"
50,50,50,50,0,"2022-12-13","BTEK"
50,50,50,50,400,"2022-12-14","BTEK"
50,50,50,50,0,"2022-12-15","BTEK"
50,50,50,50,0,"2022-12-16","BTEK"
50,50,50,50,0,"2022-12-19","BTEK"
50,50,50,50,0,"2022-12-20","BTEK"
50,50,50,50,0,"2022-12-21","BTEK"
50,50,50,50,7500,"2022-12-22","BTEK"
50,50,50,50,0,"2022-12-23","BTEK"
50,50,50,50,100,"2022-12-26","BTEK"
50,50,50,50,10000,"2022-12-27","BTEK"
50,50,50,50,10100,"2022-12-28","BTEK"
50,50,50,50,1800,"2022-12-29","BTEK"
50,50,50,50,2000,"2022-12-30","BTEK"
50,50,50,50,1300,"2023-01-02","BTEK"
50,50,50,50,100,"2023-01-03","BTEK"
50,50,50,50,0,"2023-01-04","BTEK"
50,50,50,50,0,"2023-01-05","BTEK"
50,50,50,50,100,"2023-01-06","BTEK"
50,50,50,50,0,"2023-01-09","BTEK"
50,50,50,50,0,"2023-01-10","BTEK"
50,50,50,50,0,"2023-01-11","BTEK"
50,50,50,50,3100,"2023-01-12","BTEK"
50,50,50,50,200,"2023-01-13","BTEK"
50,50,50,50,0,"2023-01-16","BTEK"
50,50,50,50,0,"2023-01-17","BTEK"
50,50,50,50,0,"2023-01-18","BTEK"
50,50,50,50,0,"2023-01-19","BTEK"
50,50,50,50,200,"2023-01-20","BTEK"
50,50,50,50,600,"2023-01-24","BTEK"
50,50,50,50,100,"2023-01-25","BTEK"
50,50,50,50,100,"2023-01-26","BTEK"
50,50,50,50,5000,"2023-01-27","BTEK"
50,50,50,50,0,"2023-01-30","BTEK"
50,50,50,50,0,"2023-01-31","BTEK"
50,50,50,50,200,"2023-02-01","BTEK"
50,50,50,50,300,"2023-02-02","BTEK"
50,50,50,50,0,"2023-02-03","BTEK"
50,50,50,50,0,"2023-02-06","BTEK"
50,50,50,50,0,"2023-02-07","BTEK"
50,50,50,50,100,"2023-02-08","BTEK"
50,50,50,50,200,"2023-02-09","BTEK"
50,50,50,50,0,"2023-02-10","BTEK"
50,50,50,50,0,"2023-02-13","BTEK"
50,50,50,50,0,"2023-02-14","BTEK"
50,50,50,50,0,"2023-02-15","BTEK"
50,50,50,50,0,"2023-02-16","BTEK"
50,50,50,50,300,"2023-02-17","BTEK"
50,50,50,50,0,"2023-02-20","BTEK"
50,50,50,50,29000,"2023-02-21","BTEK"
50,50,50,50,100,"2023-02-22","BTEK"
50,50,50,50,0,"2023-02-23","BTEK"
50,50,50,50,100,"2023-02-24","BTEK"
50,50,50,50,0,"2023-02-27","BTEK"
50,50,50,50,500,"2023-02-28","BTEK"
50,50,50,50,100,"2023-03-01","BTEK"
50,50,50,50,100,"2023-03-02","BTEK"
50,50,50,50,100,"2023-03-03","BTEK"
50,50,50,50,300,"2023-03-06","BTEK"
50,50,50,50,300,"2023-03-07","BTEK"
50,50,50,50,500,"2023-03-08","BTEK"
50,50,50,50,100,"2023-03-09","BTEK"
50,50,50,50,100,"2023-03-10","BTEK"
50,50,50,50,300,"2023-03-13","BTEK"
50,50,50,50,0,"2023-03-14","BTEK"
50,50,50,50,100,"2023-03-15","BTEK"
50,50,50,50,0,"2023-03-16","BTEK"
50,50,50,50,0,"2023-03-17","BTEK"
50,50,50,50,3000,"2023-03-20","BTEK"
50,50,50,50,0,"2023-03-21","BTEK"
50,50,50,50,0,"2023-03-24","BTEK"
50,50,50,50,100,"2023-03-27","BTEK"
50,50,50,50,100,"2023-03-28","BTEK"
50,50,50,50,200,"2023-03-29","BTEK"
50,50,50,50,0,"2023-03-30","BTEK"
50,50,50,50,1000,"2023-03-31","BTEK"
50,50,50,50,0,"2023-04-03","BTEK"
50,50,50,50,0,"2023-04-04","BTEK"
50,50,50,50,0,"2023-04-05","BTEK"
50,50,50,50,0,"2023-04-06","BTEK"
50,50,50,50,0,"2023-04-10","BTEK"
50,50,50,50,100,"2023-04-11","BTEK"
50,50,50,50,0,"2023-04-12","BTEK"
50,50,50,50,0,"2023-04-13","BTEK"
50,50,50,50,0,"2023-04-14","BTEK"
50,50,50,50,0,"2023-04-17","BTEK"
50,50,50,50,0,"2023-04-18","BTEK"
50,50,50,50,3900,"2023-04-26","BTEK"
50,50,50,50,0,"2023-04-27","BTEK"
50,50,50,50,500,"2023-04-28","BTEK"
50,50,50,50,0,"2023-05-02","BTEK"
50,50,50,50,0,"2023-05-03","BTEK"
50,50,50,50,0,"2023-05-04","BTEK"
50,50,50,50,100,"2023-05-05","BTEK"
50,50,50,50,1000,"2023-05-08","BTEK"
50,50,50,50,600,"2023-05-09","BTEK"
50,50,50,50,1200,"2023-05-10","BTEK"
50,50,50,50,0,"2023-05-11","BTEK"
50,50,50,50,0,"2023-05-12","BTEK"
50,50,50,50,200,"2023-05-15","BTEK"
50,50,50,50,0,"2023-05-16","BTEK"
50,50,50,50,100,"2023-05-17","BTEK"
50,50,50,50,100,"2023-05-19","BTEK"
50,50,50,50,100,"2023-05-22","BTEK"
50,50,50,50,100,"2023-05-23","BTEK"
50,50,50,50,0,"2023-05-24","BTEK"
50,50,50,50,2000200,"2023-05-25","BTEK"
50,50,50,50,7700,"2023-05-26","BTEK"
50,50,50,50,0,"2023-05-29","BTEK"
50,50,50,50,0,"2023-05-30","BTEK"
50,50,50,50,0,"2023-05-31","BTEK"
50,50,50,50,100,"2023-06-05","BTEK"
50,50,50,50,0,"2023-06-06","BTEK"
50,50,50,50,0,"2023-06-07","BTEK"
50,50,50,50,0,"2023-06-08","BTEK"
50,50,50,50,0,"2023-06-09","BTEK"
50,50,50,50,100,"2023-06-12","BTEK"
50,50,50,50,300,"2023-06-13","BTEK"
50,50,50,50,0,"2023-06-14","BTEK"
50,50,50,50,0,"2023-06-15","BTEK"
50,50,50,50,2000,"2023-06-16","BTEK"
50,50,50,50,0,"2023-06-19","BTEK"
50,50,50,50,100,"2023-06-20","BTEK"
50,50,50,50,0,"2023-06-21","BTEK"
50,50,50,50,0,"2023-06-22","BTEK"
50,50,50,50,0,"2023-06-23","BTEK"
50,50,50,50,0,"2023-06-26","BTEK"
50,50,50,50,0,"2023-06-27","BTEK"
50,50,50,50,0,"2023-07-03","BTEK"
50,50,50,50,0,"2023-07-04","BTEK"
50,50,50,50,0,"2023-07-05","BTEK"
50,50,50,50,100,"2023-07-06","BTEK"
50,50,50,50,100,"2023-07-07","BTEK"
50,50,50,50,0,"2023-07-10","BTEK"
50,50,50,50,0,"2023-07-11","BTEK"
50,50,50,50,100,"2023-07-12","BTEK"
50,50,50,50,0,"2023-07-13","BTEK"
50,50,50,50,0,"2023-07-14","BTEK"
50,50,50,50,0,"2023-07-17","BTEK"
50,50,50,50,0,"2023-07-18","BTEK"
50,50,50,50,0,"2023-07-20","BTEK"
50,50,50,50,0,"2023-07-21","BTEK"
50,50,50,50,0,"2023-07-24","BTEK"
50,50,50,50,0,"2023-07-25","BTEK"
50,50,50,50,0,"2023-07-26","BTEK"
50,50,50,50,0,"2023-07-27","BTEK"
50,50,50,50,0,"2023-07-28","BTEK"
50,50,50,50,400,"2023-07-31","BTEK"
50,50,50,50,100,"2023-08-01","BTEK"
50,50,50,50,200,"2023-08-02","BTEK"
50,50,50,50,100,"2023-08-03","BTEK"
50,50,50,50,0,"2023-08-04","BTEK"
50,50,50,50,200,"2023-08-07","BTEK"
50,50,50,50,0,"2023-08-08","BTEK"
50,50,50,50,0,"2023-08-09","BTEK"
50,50,50,50,0,"2023-08-10","BTEK"
50,50,50,50,0,"2023-08-11","BTEK"
50,50,50,50,100,"2023-08-14","BTEK"
50,50,50,50,0,"2023-08-15","BTEK"
50,50,50,50,0,"2023-08-16","BTEK"
50,50,50,50,0,"2023-08-18","BTEK"
50,50,50,50,0,"2023-08-21","BTEK"
50,50,50,50,0,"2023-08-22","BTEK"
50,50,50,50,0,"2023-08-23","BTEK"
50,50,50,50,0,"2023-08-24","BTEK"
50,50,50,50,0,"2023-08-25","BTEK"
50,50,50,50,1200,"2023-08-28","BTEK"
50,50,50,50,0,"2023-08-29","BTEK"
50,50,50,50,0,"2023-08-30","BTEK"
50,50,50,50,0,"2023-08-31","BTEK"
50,50,50,50,0,"2023-09-01","BTEK"
50,50,50,50,300,"2023-09-04","BTEK"
50,50,50,50,0,"2023-09-05","BTEK"
50,50,50,50,2500,"2023-09-06","BTEK"
50,50,50,50,0,"2023-09-07","BTEK"
50,50,50,50,0,"2023-09-08","BTEK"
50,50,50,50,0,"2023-09-11","BTEK"
50,50,50,50,0,"2023-09-12","BTEK"
50,50,50,50,100,"2023-09-13","BTEK"
50,50,50,50,0,"2023-09-14","BTEK"
50,50,50,50,0,"2023-09-15","BTEK"
50,50,50,50,100,"2023-09-18","BTEK"
50,50,50,50,600,"2023-09-19","BTEK"
50,50,50,50,3000,"2023-09-20","BTEK"
50,50,50,50,0,"2023-09-21","BTEK"
50,50,50,50,0,"2023-09-22","BTEK"
50,50,50,50,0,"2023-09-25","BTEK"
50,50,50,50,100,"2023-09-26","BTEK"
50,50,50,50,0,"2023-09-27","BTEK"
50,50,50,50,0,"2023-09-29","BTEK"
50,50,50,50,0,"2023-10-02","BTEK"
50,50,50,50,0,"2023-10-03","BTEK"
50,50,50,50,100,"2023-10-04","BTEK"
50,50,50,50,3000,"2023-10-05","BTEK"
50,50,50,50,0,"2023-10-06","BTEK"
50,50,50,50,0,"2023-10-09","BTEK"
50,50,50,50,0,"2023-10-10","BTEK"
50,50,50,50,0,"2023-10-11","BTEK"
50,50,50,50,100,"2023-10-12","BTEK"
50,50,50,50,0,"2023-10-13","BTEK"
50,50,50,50,0,"2023-10-16","BTEK"
50,50,50,50,100,"2023-10-17","BTEK"
50,50,50,50,0,"2023-10-18","BTEK"
50,50,50,50,0,"2023-10-19","BTEK"
50,50,50,50,1000,"2023-10-20","BTEK"
50,50,50,50,0,"2023-10-23","BTEK"
50,50,50,50,0,"2023-10-24","BTEK"
50,50,50,50,30800,"2023-10-25","BTEK"
50,50,50,50,0,"2023-10-26","BTEK"
50,50,50,50,100,"2023-10-27","BTEK"
50,50,50,50,0,"2023-10-30","BTEK"
50,50,50,50,100,"2023-10-31","BTEK"
50,50,50,50,0,"2023-11-01","BTEK"
50,50,50,50,100,"2023-11-02","BTEK"
50,50,50,50,300,"2023-11-03","BTEK"
50,50,50,50,0,"2023-11-06","BTEK"
50,50,50,50,0,"2023-11-07","BTEK"
50,50,50,50,100,"2023-11-08","BTEK"
50,50,50,50,300,"2023-11-09","BTEK"
50,50,50,50,0,"2023-11-10","BTEK"
50,50,50,50,100,"2023-11-13","BTEK"
50,50,50,50,0,"2023-11-14","BTEK"
50,50,50,50,0,"2023-11-15","BTEK"
50,50,50,50,0,"2023-11-16","BTEK"
50,50,50,50,0,"2023-11-17","BTEK"
50,50,50,50,0,"2023-11-20","BTEK"
50,50,50,50,0,"2023-11-21","BTEK"
50,50,50,50,100,"2023-11-22","BTEK"
50,50,50,50,0,"2023-11-23","BTEK"
50,50,50,50,0,"2023-11-24","BTEK"
50,50,50,50,0,"2023-11-27","BTEK"
50,50,50,50,0,"2023-11-28","BTEK"
50,50,50,50,0,"2023-11-29","BTEK"
50,50,50,50,200,"2023-11-30","BTEK"
50,50,50,50,700,"2023-12-01","BTEK"
50,50,50,50,100,"2023-12-04","BTEK"
50,50,50,50,100,"2023-12-05","BTEK"
50,50,50,50,100,"2023-12-06","BTEK"
50,50,50,50,0,"2023-12-07","BTEK"
50,50,50,50,20000,"2023-12-08","BTEK"
50,50,50,50,1000,"2023-12-11","BTEK"
50,50,50,50,0,"2023-12-12","BTEK"
50,50,50,50,0,"2023-12-13","BTEK"
50,50,50,50,500,"2023-12-14","BTEK"
50,50,50,50,0,"2023-12-15","BTEK"
50,50,50,50,0,"2023-12-18","BTEK"
50,50,50,50,400,"2023-12-19","BTEK"
50,50,50,50,0,"2023-12-20","BTEK"
50,50,50,50,0,"2023-12-21","BTEK"
50,50,50,50,0,"2023-12-22","BTEK"
50,50,50,50,0,"2023-12-27","BTEK"
50,50,50,50,200,"2023-12-28","BTEK"
50,50,50,50,1900,"2023-12-29","BTEK"
50,50,50,50,300,"2024-01-02","BTEK"
50,50,50,50,0,"2024-01-03","BTEK"
50,50,50,50,0,"2024-01-04","BTEK"
50,50,50,50,0,"2024-01-05","BTEK"
50,50,50,50,200,"2024-01-08","BTEK"
50,50,50,50,0,"2024-01-09","BTEK"
50,50,50,50,0,"2024-01-10","BTEK"
50,50,50,50,0,"2024-01-11","BTEK"
50,50,50,50,0,"2024-01-12","BTEK"
50,50,50,50,0,"2024-01-15","BTEK"
50,50,50,50,100,"2024-01-16","BTEK"
50,50,50,50,0,"2024-01-17","BTEK"
50,50,50,50,100,"2024-01-18","BTEK"
50,50,50,50,0,"2024-01-19","BTEK"
50,50,50,50,0,"2024-01-22","BTEK"
50,50,50,50,0,"2024-01-23","BTEK"
50,50,50,50,0,"2024-01-24","BTEK"
50,50,50,50,0,"2024-01-25","BTEK"
50,50,50,50,0,"2024-01-26","BTEK"
50,50,50,50,100,"2024-01-29","BTEK"
50,50,50,50,300,"2024-01-30","BTEK"
50,50,50,50,0,"2024-01-31","BTEK"
50,50,50,50,0,"2024-02-01","BTEK"
50,50,50,50,0,"2024-02-02","BTEK"
50,50,50,50,100,"2024-02-05","BTEK"
50,50,50,50,0,"2024-02-06","BTEK"
50,50,50,50,0,"2024-02-07","BTEK"
50,50,50,50,0,"2024-02-12","BTEK"
50,50,50,50,0,"2024-02-13","BTEK"
50,50,50,50,100,"2024-02-15","BTEK"
50,50,50,50,0,"2024-02-16","BTEK"
50,50,50,50,1000,"2024-02-19","BTEK"
50,50,50,50,0,"2024-02-20","BTEK"
50,50,50,50,0,"2024-02-21","BTEK"
50,50,50,50,0,"2024-02-22","BTEK"
50,50,50,50,1000,"2024-02-23","BTEK"
50,50,50,50,0,"2024-02-26","BTEK"
50,50,50,50,0,"2024-02-27","BTEK"
50,50,50,50,0,"2024-02-28","BTEK"
50,50,50,50,0,"2024-02-29","BTEK"
50,50,50,50,100,"2024-03-01","BTEK"
50,50,50,50,0,"2024-03-04","BTEK"
50,50,50,50,0,"2024-03-05","BTEK"
50,50,50,50,0,"2024-03-06","BTEK"
50,50,50,50,0,"2024-03-07","BTEK"
50,50,50,50,200,"2024-03-08","BTEK"
50,50,50,50,50000,"2024-03-13","BTEK"
50,50,50,50,0,"2024-03-14","BTEK"
50,50,50,50,0,"2024-03-15","BTEK"
50,50,50,50,0,"2024-03-18","BTEK"
50,50,50,50,0,"2024-03-19","BTEK"
50,50,50,50,0,"2024-03-20","BTEK"
50,50,50,50,0,"2024-03-21","BTEK"
50,50,50,50,400,"2024-03-22","BTEK"
45,45,45,45,1000,"2024-03-25","BTEK"
41,41,41,41,400,"2024-03-26","BTEK"
37,37,37,37,43900,"2024-03-27","BTEK"
34,34,34,34,2100,"2024-03-28","BTEK"
31,31,31,31,110400,"2024-04-01","BTEK"
28,28,28,28,42700,"2024-04-02","BTEK"
26,26,26,26,8700,"2024-04-03","BTEK"
24,24,24,24,800,"2024-04-04","BTEK"
22,22,22,22,2200,"2024-04-05","BTEK"
20,20,20,20,12400,"2024-04-16","BTEK"
18,18,18,18,3700,"2024-04-17","BTEK"
17,17,17,17,600,"2024-04-18","BTEK"
16,16,16,16,200,"2024-04-19","BTEK"
15,15,15,15,3500,"2024-04-22","BTEK"
14,14,14,14,4000,"2024-04-23","BTEK"
13,13,13,13,2300,"2024-04-24","BTEK"
12,12,12,12,27500,"2024-04-25","BTEK"
11,11,11,11,39600,"2024-04-26","BTEK"
10,10,10,10,117400,"2024-04-29","BTEK"
9,9,9,9,118700,"2024-04-30","BTEK"
8,8,8,8,74900,"2024-05-02","BTEK"
7,7,7,7,36700,"2024-05-03","BTEK"
6,6,6,6,257400,"2024-05-06","BTEK"
5,5,5,5,148000,"2024-05-07","BTEK"
4,4,4,4,562100,"2024-05-08","BTEK"
3,4,3,3,2549300,"2024-05-13","BTEK"
3,4,3,4,2938900,"2024-05-14","BTEK"
4,4,3,4,2058500,"2024-05-15","BTEK"
4,4,3,4,1108900,"2024-05-16","BTEK"
4,4,3,4,439300,"2024-05-17","BTEK"
4,4,3,4,19005400,"2024-05-20","BTEK"
4,4,3,3,12925000,"2024-05-21","BTEK"
3,3,2,2,6578200,"2024-05-22","BTEK"
3,3,3,3,38613000,"2024-05-27","BTEK"
3,3,3,3,7858600,"2024-05-28","BTEK"
3,3,2,2,13472700,"2024-05-29","BTEK"
3,3,2,2,6498000,"2024-05-30","BTEK"
2,2,2,2,47089700,"2024-05-31","BTEK"
2,2,2,2,15951000,"2024-06-03","BTEK"
2,2,2,2,32525300,"2024-06-04","BTEK"
2,2,1,1,1541100,"2024-06-05","BTEK"
2,2,1,1,1726900,"2024-06-06","BTEK"
1,2,1,1,3273900,"2024-06-07","BTEK"
1,2,1,2,9205400,"2024-06-10","BTEK"
2,2,2,2,8548700,"2024-06-11","BTEK"
2,2,1,2,82370000,"2024-06-12","BTEK"
2,2,2,2,63748200,"2024-06-13","BTEK"
1,2,1,1,157093300,"2024-06-14","BTEK"
1,2,1,2,665844500,"2024-06-19","BTEK"
2,2,1,2,98615400,"2024-06-20","BTEK"
2,2,1,1,9728200,"2024-06-21","BTEK"
2,2,1,2,70082200,"2024-06-24","BTEK"
2,2,2,2,18101400,"2024-06-25","BTEK"
2,2,2,2,14928500,"2024-06-26","BTEK"
2,2,1,1,9544900,"2024-06-27","BTEK"
1,2,1,1,88898700,"2024-06-28","BTEK"
2,2,1,2,73327300,"2024-07-01","BTEK"
2,2,2,2,47114400,"2024-07-02","BTEK"
2,2,2,2,75558100,"2024-07-03","BTEK"
2,2,2,2,63457400,"2024-07-04","BTEK"
3,3,2,2,107749500,"2024-07-05","BTEK"
2,3,2,3,6033100,"2024-07-08","BTEK"
3,3,3,3,13499400,"2024-07-09","BTEK"
2,3,2,2,133981200,"2024-07-10","BTEK"
3,3,2,2,16461800,"2024-07-11","BTEK"
3,3,3,3,106361000,"2024-07-12","BTEK"
3,3,2,3,71398100,"2024-07-15","BTEK"
3,3,2,3,31399100,"2024-07-16","BTEK"
2,3,2,3,109965100,"2024-07-17","BTEK"
3,3,2,3,16822600,"2024-07-18","BTEK"
3,3,3,3,25276400,"2024-07-19","BTEK"
3,3,3,3,157428100,"2024-07-22","BTEK"
3,3,3,3,94982400,"2024-07-23","BTEK"
4,4,3,4,33195200,"2024-07-24","BTEK"
4,4,4,4,83901600,"2024-07-25","BTEK"
4,4,4,4,53042100,"2024-07-26","BTEK"
3,4,3,3,84473400,"2024-07-29","BTEK"
4,4,3,4,134712700,"2024-07-30","BTEK"
4,4,4,4,205190600,"2024-07-31","BTEK"
4,5,4,5,75696900,"2024-08-01","BTEK"
5,5,5,5,93061000,"2024-08-02","BTEK"
4,4,4,4,223610700,"2024-08-05","BTEK"
4,4,4,4,387306200,"2024-08-06","BTEK"
4,5,4,5,82411500,"2024-08-07","BTEK"
4,5,4,4,34632800,"2024-08-08","BTEK"
4,4,4,4,27451800,"2024-08-09","BTEK"
4,5,4,4,180846100,"2024-08-12","BTEK"
4,4,4,4,152805700,"2024-08-13","BTEK"
4,4,3,4,24619900,"2024-08-14","BTEK"
4,4,4,4,42764200,"2024-08-15","BTEK"
4,4,4,4,58496000,"2024-08-16","BTEK"
4,4,4,4,24767700,"2024-08-19","BTEK"
4,4,3,3,19042800,"2024-08-20","BTEK"
4,4,3,4,21448400,"2024-08-21","BTEK"
4,4,3,4,26290100,"2024-08-22","BTEK"
4,4,4,4,18696500,"2024-08-23","BTEK"
4,4,4,4,24684000,"2024-08-26","BTEK"
4,4,4,4,36833500,"2024-08-27","BTEK"
4,4,4,4,161888100,"2024-08-28","BTEK"
4,4,4,4,81186800,"2024-08-29","BTEK"
4,4,4,4,65682500,"2024-08-30","BTEK"
4,4,4,4,69046900,"2024-09-02","BTEK"
3,4,3,4,74500900,"2024-09-03","BTEK"
4,4,3,4,41625700,"2024-09-04","BTEK"
4,4,4,4,45769900,"2024-09-05","BTEK"
4,4,4,4,32672300,"2024-09-06","BTEK"
4,4,4,4,85514600,"2024-09-09","BTEK"
4,4,4,4,44063300,"2024-09-10","BTEK"
4,4,4,4,51247900,"2024-09-11","BTEK"
4,4,4,4,50137800,"2024-09-12","BTEK"
4,4,3,3,406800600,"2024-09-13","BTEK"
3,3,2,3,239441400,"2024-09-17","BTEK"
3,3,2,3,171555000,"2024-09-18","BTEK"
3,4,3,3,113488600,"2024-09-19","BTEK"
3,4,3,3,22387400,"2024-09-20","BTEK"
3,4,3,4,359980300,"2024-09-23","BTEK"
3,4,3,3,250535500,"2024-09-24","BTEK"
3,4,3,3,76711600,"2024-09-25","BTEK"
3,4,3,4,69609500,"2024-09-26","BTEK"
4,4,4,4,72501800,"2024-09-27","BTEK"
3,4,3,4,65246800,"2024-09-30","BTEK"
4,4,4,4,91014200,"2024-10-01","BTEK"
4,4,3,4,67029900,"2024-10-02","BTEK"
4,4,3,3,27696900,"2024-10-03","BTEK"
3,4,3,4,57393800,"2024-10-04","BTEK"
3,4,3,3,63015200,"2024-10-07","BTEK"
3,4,3,4,39114200,"2024-10-08","BTEK"
4,4,3,3,46679700,"2024-10-09","BTEK"
4,4,3,3,91263900,"2024-10-10","BTEK"
4,4,3,3,43787100,"2024-10-11","BTEK"
3,4,3,3,85202000,"2024-10-14","BTEK"
4,4,3,3,64508800,"2024-10-15","BTEK"
3,4,3,4,52729100,"2024-10-16","BTEK"
3,4,3,4,58233700,"2024-10-17","BTEK"
3,4,3,3,58905500,"2024-10-18","BTEK"
3,4,3,3,36676200,"2024-10-21","BTEK"
3,4,3,4,79845800,"2024-10-22","BTEK"
3,3,3,3,51133000,"2024-10-23","BTEK"
4,4,4,4,53750400,"2024-10-24","BTEK"
4,4,3,4,45017800,"2024-10-25","BTEK"
4,4,3,3,35938800,"2024-10-28","BTEK"
3,4,3,3,51007200,"2024-10-29","BTEK"
3,4,3,3,47278000,"2024-10-30","BTEK"
3,4,3,4,115942300,"2024-10-31","BTEK"
3,4,3,4,34979800,"2024-11-01","BTEK"