"Open","High","Low","Close","Volume","Date","Emiten"
210,270,195,210,1254343552,"2011-01-12","EMDE"
215,215,205,215,116914000,"2011-01-13","EMDE"
205,210,200,205,61104500,"2011-01-14","EMDE"
205,210,200,205,28208000,"2011-01-17","EMDE"
205,210,199,205,53715000,"2011-01-18","EMDE"
200,205,196,200,124277500,"2011-01-19","EMDE"
199,199,196,199,38422500,"2011-01-20","EMDE"
193,195,193,193,29490500,"2011-01-21","EMDE"
186,194,182,186,83700500,"2011-01-24","EMDE"
183,191,179,183,69628500,"2011-01-25","EMDE"
175,187,175,175,24205500,"2011-01-26","EMDE"
172,177,171,172,10777500,"2011-01-27","EMDE"
165,174,164,165,19069000,"2011-01-28","EMDE"
155,163,154,155,22161500,"2011-01-31","EMDE"
155,160,153,155,25304000,"2011-02-01","EMDE"
168,177,153,168,149475000,"2011-02-02","EMDE"
164,170,163,164,19149000,"2011-02-04","EMDE"
157,166,156,157,8333500,"2011-02-07","EMDE"
155,159,154,155,4829500,"2011-02-08","EMDE"
155,157,153,155,6098500,"2011-02-09","EMDE"
154,155,152,154,4139500,"2011-02-10","EMDE"
154,155,153,154,1272000,"2011-02-11","EMDE"
153,155,152,153,2360500,"2011-02-14","EMDE"
154,154,152,154,1919000,"2011-02-16","EMDE"
155,155,153,155,1592500,"2011-02-17","EMDE"
156,168,155,156,90159500,"2011-02-18","EMDE"
155,158,154,155,2808500,"2011-02-21","EMDE"
152,154,151,152,4183500,"2011-02-22","EMDE"
150,152,140,150,21136000,"2011-02-23","EMDE"
139,150,139,139,58541500,"2011-02-24","EMDE"
140,143,138,140,18617000,"2011-02-25","EMDE"
142,144,140,142,17418500,"2011-02-28","EMDE"
143,148,141,143,56703000,"2011-03-01","EMDE"
136,144,134,136,47578000,"2011-03-02","EMDE"
136,138,134,136,11944500,"2011-03-03","EMDE"
135,137,135,135,4304000,"2011-03-04","EMDE"
135,136,133,135,2441500,"2011-03-07","EMDE"
134,135,132,134,2360000,"2011-03-08","EMDE"
130,136,129,130,40111000,"2011-03-09","EMDE"
128,130,127,128,3956500,"2011-03-10","EMDE"
125,127,123,125,8972000,"2011-03-11","EMDE"
124,127,123,124,6546500,"2011-03-14","EMDE"
122,125,119,122,8042000,"2011-03-15","EMDE"
121,122,120,121,5434500,"2011-03-16","EMDE"
120,121,119,120,3317500,"2011-03-17","EMDE"
120,121,119,120,4955500,"2011-03-18","EMDE"
118,120,117,118,3934500,"2011-03-21","EMDE"
120,120,115,120,4317000,"2011-03-22","EMDE"
121,125,118,121,6220500,"2011-03-23","EMDE"
121,122,120,121,2907000,"2011-03-24","EMDE"
121,123,120,121,2468000,"2011-03-25","EMDE"
121,123,121,121,5480500,"2011-03-28","EMDE"
122,123,120,122,6619000,"2011-03-29","EMDE"
124,125,121,124,4487500,"2011-03-30","EMDE"
123,124,120,123,5392500,"2011-03-31","EMDE"
123,123,121,123,3285000,"2011-04-01","EMDE"
123,124,122,123,2778000,"2011-04-04","EMDE"
123,123,121,123,1388500,"2011-04-05","EMDE"
120,123,119,120,6601000,"2011-04-06","EMDE"
121,122,120,121,2105500,"2011-04-07","EMDE"
121,122,120,121,1983000,"2011-04-08","EMDE"
120,122,119,120,3458000,"2011-04-11","EMDE"
120,120,119,120,3751500,"2011-04-12","EMDE"
119,120,117,119,8235000,"2011-04-13","EMDE"
116,119,116,116,1151500,"2011-04-14","EMDE"
118,120,116,118,6251000,"2011-04-15","EMDE"
115,118,114,115,2889500,"2011-04-18","EMDE"
115,117,114,115,3048500,"2011-04-19","EMDE"
117,117,115,117,2713000,"2011-04-20","EMDE"
118,119,116,118,3491500,"2011-04-21","EMDE"
122,127,118,122,24780500,"2011-04-25","EMDE"
122,123,120,122,4128500,"2011-04-26","EMDE"
125,125,122,125,11548000,"2011-04-27","EMDE"
136,143,125,136,60851000,"2011-04-28","EMDE"
137,139,135,137,22004000,"2011-04-29","EMDE"
134,138,132,134,6472500,"2011-05-02","EMDE"
139,142,133,139,29368000,"2011-05-03","EMDE"
141,144,138,141,39111000,"2011-05-04","EMDE"
144,149,139,144,33470500,"2011-05-05","EMDE"
144,146,142,144,20494500,"2011-05-06","EMDE"
143,145,143,143,2497000,"2011-05-09","EMDE"
153,153,143,153,31146000,"2011-05-10","EMDE"
167,168,153,167,68085500,"2011-05-11","EMDE"
169,173,163,169,48319500,"2011-05-12","EMDE"
170,178,167,170,32199500,"2011-05-13","EMDE"
168,171,167,168,5807000,"2011-05-16","EMDE"
167,170,165,167,4829000,"2011-05-18","EMDE"
165,166,161,165,8285000,"2011-05-19","EMDE"
167,170,165,167,9848500,"2011-05-20","EMDE"
163,167,162,163,12012000,"2011-05-23","EMDE"
166,166,164,166,4021500,"2011-05-24","EMDE"
166,168,164,166,4054000,"2011-05-25","EMDE"
165,168,164,165,3200500,"2011-05-26","EMDE"
172,172,164,172,13784000,"2011-05-27","EMDE"
182,183,169,182,56314500,"2011-05-30","EMDE"
181,184,177,181,25664000,"2011-05-31","EMDE"
178,181,174,178,13221000,"2011-06-01","EMDE"
174,177,174,174,2957500,"2011-06-03","EMDE"
175,175,172,175,3935000,"2011-06-06","EMDE"
174,175,171,174,5888000,"2011-06-07","EMDE"
175,177,173,175,4755000,"2011-06-08","EMDE"
173,176,173,173,2848000,"2011-06-09","EMDE"
173,175,172,173,3195000,"2011-06-10","EMDE"
169,171,167,169,11814500,"2011-06-13","EMDE"
169,169,166,169,597000,"2011-06-14","EMDE"
168,172,165,168,2015500,"2011-06-15","EMDE"
165,165,163,165,5354000,"2011-06-16","EMDE"
165,165,163,165,1057000,"2011-06-17","EMDE"
165,165,162,165,1029000,"2011-06-20","EMDE"
165,165,165,165,1380500,"2011-06-21","EMDE"
170,172,165,170,4015000,"2011-06-22","EMDE"
172,172,167,172,1212000,"2011-06-23","EMDE"
174,178,170,174,9970500,"2011-06-24","EMDE"
168,175,168,168,7641000,"2011-06-27","EMDE"
166,172,165,166,3879500,"2011-06-28","EMDE"
165,171,165,165,3665500,"2011-06-30","EMDE"
164,169,164,164,2983500,"2011-07-01","EMDE"
164,164,164,164,0,"2011-07-04","EMDE"
160,164,157,160,3180000,"2011-07-05","EMDE"
154,163,153,154,6010500,"2011-07-06","EMDE"
157,159,153,157,3247000,"2011-07-07","EMDE"
159,162,158,159,3820000,"2011-07-08","EMDE"
159,160,157,159,4023000,"2011-07-11","EMDE"
165,165,158,165,2961500,"2011-07-12","EMDE"
164,166,164,164,4982000,"2011-07-13","EMDE"
167,167,163,167,6796000,"2011-07-14","EMDE"
170,170,166,170,2894000,"2011-07-15","EMDE"
170,170,166,170,2793500,"2011-07-18","EMDE"
170,170,166,170,2728000,"2011-07-19","EMDE"
172,175,169,172,7808000,"2011-07-20","EMDE"
174,175,172,174,4584500,"2011-07-21","EMDE"
174,174,172,174,1245500,"2011-07-22","EMDE"
174,175,168,174,2175500,"2011-07-25","EMDE"
175,175,172,175,1778000,"2011-07-26","EMDE"
177,177,173,177,4114000,"2011-07-27","EMDE"
178,178,174,178,3043000,"2011-07-28","EMDE"
177,178,173,177,3574500,"2011-07-29","EMDE"
177,177,170,177,18853500,"2011-08-01","EMDE"
172,175,171,172,4354500,"2011-08-02","EMDE"
170,170,161,170,9393000,"2011-08-03","EMDE"
163,169,158,163,5143000,"2011-08-04","EMDE"
149,160,142,149,7436000,"2011-08-05","EMDE"
140,147,129,140,9853000,"2011-08-08","EMDE"
134,136,124,134,8220500,"2011-08-09","EMDE"
136,137,131,136,8337500,"2011-08-10","EMDE"
137,137,130,137,8472500,"2011-08-11","EMDE"
144,144,138,144,5656500,"2011-08-12","EMDE"
150,151,143,150,9141000,"2011-08-15","EMDE"
148,153,145,148,2690000,"2011-08-16","EMDE"
148,149,143,148,1826000,"2011-08-18","EMDE"
146,146,140,146,1316500,"2011-08-19","EMDE"
144,146,140,144,619500,"2011-08-22","EMDE"
146,146,143,146,429000,"2011-08-23","EMDE"
146,147,143,146,714000,"2011-08-24","EMDE"
145,145,142,145,435500,"2011-08-25","EMDE"
144,144,142,144,557000,"2011-08-26","EMDE"
145,145,144,145,183500,"2011-09-05","EMDE"
145,145,143,145,1225500,"2011-09-06","EMDE"
145,145,144,145,82500,"2011-09-07","EMDE"
145,145,144,145,69000,"2011-09-08","EMDE"
147,147,143,147,386500,"2011-09-09","EMDE"
145,145,141,145,422000,"2011-09-12","EMDE"
146,146,143,146,484500,"2011-09-13","EMDE"
145,145,141,145,798000,"2011-09-14","EMDE"
138,145,136,138,1183500,"2011-09-15","EMDE"
136,138,135,136,1074500,"2011-09-16","EMDE"
136,140,132,136,1139000,"2011-09-19","EMDE"
134,135,128,134,1660500,"2011-09-20","EMDE"
127,135,126,127,1773000,"2011-09-21","EMDE"
116,127,113,116,5568500,"2011-09-22","EMDE"
120,121,114,120,5511000,"2011-09-23","EMDE"
108,121,106,108,5396000,"2011-09-26","EMDE"
115,116,113,115,2530000,"2011-09-27","EMDE"
116,118,115,116,2647500,"2011-09-28","EMDE"
117,120,116,117,1356000,"2011-09-29","EMDE"
120,120,115,120,953500,"2011-09-30","EMDE"
116,117,112,116,272000,"2011-10-03","EMDE"
116,116,110,116,2275500,"2011-10-04","EMDE"
112,116,111,112,385000,"2011-10-05","EMDE"
112,113,110,112,955000,"2011-10-06","EMDE"
121,121,112,121,2380000,"2011-10-07","EMDE"
124,125,121,124,2137000,"2011-10-10","EMDE"
125,125,122,125,964500,"2011-10-11","EMDE"
126,126,124,126,944000,"2011-10-12","EMDE"
126,127,125,126,1498000,"2011-10-13","EMDE"
126,126,125,126,662500,"2011-10-14","EMDE"
125,126,124,125,261000,"2011-10-17","EMDE"
122,125,120,122,1825500,"2011-10-18","EMDE"
123,128,122,123,43000,"2011-10-19","EMDE"
122,123,121,122,181000,"2011-10-20","EMDE"
125,125,119,125,554500,"2011-10-21","EMDE"
125,126,122,125,1024500,"2011-10-24","EMDE"
122,125,121,122,755500,"2011-10-25","EMDE"
124,124,121,124,258500,"2011-10-26","EMDE"
124,124,120,124,198000,"2011-10-27","EMDE"
125,126,123,125,411500,"2011-10-28","EMDE"
124,125,120,124,359500,"2011-10-31","EMDE"
124,124,121,124,222500,"2011-11-01","EMDE"
124,124,122,124,195500,"2011-11-02","EMDE"
125,125,120,125,1853500,"2011-11-03","EMDE"
128,128,123,128,1950000,"2011-11-04","EMDE"
130,130,125,130,3226500,"2011-11-07","EMDE"
135,135,130,135,1912500,"2011-11-08","EMDE"
137,137,131,137,1846000,"2011-11-09","EMDE"
135,136,126,135,3647000,"2011-11-10","EMDE"
135,135,127,135,3872500,"2011-11-11","EMDE"
129,135,126,129,5749000,"2011-11-14","EMDE"
128,129,124,128,2274000,"2011-11-15","EMDE"
124,128,119,124,4977000,"2011-11-16","EMDE"
124,124,119,124,3042500,"2011-11-17","EMDE"
119,124,119,119,5017000,"2011-11-18","EMDE"
119,122,118,119,3708000,"2011-11-21","EMDE"
122,122,116,122,3189500,"2011-11-22","EMDE"
121,121,118,121,2104000,"2011-11-23","EMDE"
120,121,116,120,4041000,"2011-11-24","EMDE"
118,123,115,118,11509500,"2011-11-25","EMDE"
117,119,115,117,2316500,"2011-11-28","EMDE"
117,117,112,117,2644000,"2011-11-29","EMDE"
123,123,113,123,4812000,"2011-11-30","EMDE"
123,123,123,123,0,"2011-12-01","EMDE"
123,123,118,123,4271500,"2011-12-02","EMDE"
119,123,118,119,4519500,"2011-12-05","EMDE"
121,121,117,121,2244500,"2011-12-06","EMDE"
120,121,118,120,1905000,"2011-12-07","EMDE"
121,122,117,121,2270000,"2011-12-08","EMDE"
123,123,119,123,3275500,"2011-12-09","EMDE"
126,126,122,126,5134500,"2011-12-12","EMDE"
126,127,123,126,2406000,"2011-12-13","EMDE"
126,127,122,126,3795500,"2011-12-14","EMDE"
126,127,122,126,2788500,"2011-12-15","EMDE"
130,130,123,130,7070000,"2011-12-16","EMDE"
130,130,130,130,0,"2011-12-19","EMDE"
130,130,127,130,933500,"2011-12-20","EMDE"
133,133,128,133,4168500,"2011-12-21","EMDE"
133,133,130,133,4349000,"2011-12-22","EMDE"
136,136,129,136,4006500,"2011-12-23","EMDE"
137,137,130,137,2938000,"2011-12-27","EMDE"
142,142,135,142,1870500,"2011-12-28","EMDE"
150,150,139,150,2882500,"2011-12-29","EMDE"
160,160,147,160,14674000,"2011-12-30","EMDE"
156,160,152,156,4479000,"2012-01-02","EMDE"
155,156,151,155,3082000,"2012-01-03","EMDE"
153,155,150,153,2417000,"2012-01-04","EMDE"
155,157,150,155,5182000,"2012-01-05","EMDE"
155,156,153,155,1484500,"2012-01-06","EMDE"
159,159,152,159,3063000,"2012-01-09","EMDE"
157,159,153,157,1854000,"2012-01-10","EMDE"
159,159,151,159,3450500,"2012-01-11","EMDE"
159,159,155,159,4511000,"2012-01-12","EMDE"
159,160,154,159,0,"2012-01-13","EMDE"
158,158,156,158,3347000,"2012-01-16","EMDE"
153,158,149,153,10988000,"2012-01-17","EMDE"
153,153,150,153,1801500,"2012-01-18","EMDE"
153,154,150,153,885500,"2012-01-19","EMDE"
152,158,150,152,1106000,"2012-01-20","EMDE"
153,153,147,153,4062500,"2012-01-24","EMDE"
155,155,149,155,3249000,"2012-01-25","EMDE"
155,155,151,155,3427500,"2012-01-26","EMDE"
154,155,152,154,1999500,"2012-01-27","EMDE"
152,154,150,152,1634000,"2012-01-30","EMDE"
153,153,149,153,1182000,"2012-01-31","EMDE"
152,153,150,152,2704500,"2012-02-01","EMDE"
151,152,149,151,1672000,"2012-02-02","EMDE"
150,151,149,150,1234500,"2012-02-03","EMDE"
150,151,146,150,2122500,"2012-02-06","EMDE"
149,150,147,149,1776500,"2012-02-07","EMDE"
148,149,144,148,3110500,"2012-02-08","EMDE"
149,149,142,149,2190500,"2012-02-09","EMDE"
150,150,144,150,2765000,"2012-02-10","EMDE"
148,150,145,148,4653000,"2012-02-13","EMDE"
148,148,144,148,4832000,"2012-02-14","EMDE"
147,147,144,147,3985500,"2012-02-15","EMDE"
147,147,144,147,2367000,"2012-02-16","EMDE"
146,146,145,146,2365500,"2012-02-17","EMDE"
145,146,143,145,1955500,"2012-02-20","EMDE"
144,145,143,144,1987000,"2012-02-21","EMDE"
146,146,141,146,2877000,"2012-02-22","EMDE"
146,146,143,146,3107500,"2012-02-23","EMDE"
146,146,143,146,1551000,"2012-02-24","EMDE"
145,145,143,145,1676500,"2012-02-27","EMDE"
155,156,143,155,7614500,"2012-02-28","EMDE"
152,157,148,152,1822000,"2012-02-29","EMDE"
151,152,148,151,2447500,"2012-03-01","EMDE"
150,150,148,150,1917500,"2012-03-02","EMDE"
149,149,146,149,1624000,"2012-03-05","EMDE"
149,149,147,149,1221500,"2012-03-06","EMDE"
149,149,146,149,1569000,"2012-03-07","EMDE"
149,149,147,149,1547000,"2012-03-08","EMDE"
149,149,146,149,3,"2012-03-09","EMDE"
147,149,145,147,1851000,"2012-03-12","EMDE"
145,147,143,145,3502000,"2012-03-13","EMDE"
142,145,138,142,6312000,"2012-03-14","EMDE"
144,144,140,144,2492500,"2012-03-15","EMDE"
145,145,142,145,1688000,"2012-03-16","EMDE"
145,145,141,145,1880000,"2012-03-19","EMDE"
146,147,142,146,3820000,"2012-03-20","EMDE"
147,148,144,147,5117000,"2012-03-21","EMDE"
146,146,144,146,3891500,"2012-03-22","EMDE"
146,146,143,146,4406500,"2012-03-26","EMDE"
148,148,143,148,6053000,"2012-03-27","EMDE"
148,148,145,148,2171500,"2012-03-28","EMDE"
146,147,144,146,5822500,"2012-03-29","EMDE"
147,147,145,147,4529000,"2012-03-30","EMDE"
148,148,146,148,2115500,"2012-04-02","EMDE"
148,148,148,148,0,"2012-04-03","EMDE"
152,153,150,152,6319500,"2012-04-04","EMDE"
152,152,150,152,6273500,"2012-04-05","EMDE"
155,156,151,155,9290500,"2012-04-09","EMDE"
162,163,154,162,36928500,"2012-04-10","EMDE"
170,177,161,170,123015500,"2012-04-11","EMDE"
171,172,164,171,41156500,"2012-04-12","EMDE"
166,172,164,166,25030500,"2012-04-13","EMDE"
168,168,161,168,36951500,"2012-04-16","EMDE"
167,169,165,167,9371500,"2012-04-17","EMDE"
167,169,166,167,7600000,"2012-04-18","EMDE"
172,172,167,172,23642500,"2012-04-19","EMDE"
176,177,171,176,28449500,"2012-04-20","EMDE"
177,180,174,177,32223000,"2012-04-23","EMDE"
178,179,174,178,14606000,"2012-04-24","EMDE"
178,178,175,178,3409000,"2012-04-25","EMDE"
175,177,173,175,7647000,"2012-04-26","EMDE"
173,176,171,173,4671000,"2012-04-27","EMDE"
185,185,172,185,34187500,"2012-04-30","EMDE"
180,184,177,180,8845500,"2012-05-01","EMDE"
180,184,177,180,4752000,"2012-05-02","EMDE"
182,185,179,182,25350500,"2012-05-03","EMDE"
181,183,178,181,13698000,"2012-05-04","EMDE"
179,181,177,179,5719500,"2012-05-07","EMDE"
180,180,179,180,3786500,"2012-05-08","EMDE"
182,182,178,182,13248000,"2012-05-09","EMDE"
179,182,178,179,3834000,"2012-05-10","EMDE"
177,178,175,177,3181000,"2012-05-11","EMDE"
171,177,168,171,10703000,"2012-05-14","EMDE"
171,171,168,171,1747000,"2012-05-15","EMDE"
165,171,160,165,4939500,"2012-05-16","EMDE"
158,164,158,158,2260500,"2012-05-21","EMDE"
158,161,157,158,4777500,"2012-05-22","EMDE"
153,156,150,153,8125000,"2012-05-23","EMDE"
153,153,152,153,1554500,"2012-05-24","EMDE"
152,152,150,152,3094500,"2012-05-25","EMDE"
157,157,151,157,4188500,"2012-05-28","EMDE"
155,155,152,155,2006000,"2012-05-29","EMDE"
152,155,151,152,1627000,"2012-05-30","EMDE"
152,152,149,152,3432000,"2012-05-31","EMDE"
150,153,148,150,2489000,"2012-06-01","EMDE"
150,150,146,150,2310000,"2012-06-04","EMDE"
151,151,149,151,1498000,"2012-06-05","EMDE"
152,153,150,152,1509500,"2012-06-06","EMDE"
152,153,152,152,1734000,"2012-06-07","EMDE"
152,152,150,152,930000,"2012-06-08","EMDE"
154,154,151,154,1816500,"2012-06-11","EMDE"
153,153,151,153,1026500,"2012-06-12","EMDE"
152,153,151,152,1871500,"2012-06-13","EMDE"
150,153,148,150,1973000,"2012-06-14","EMDE"
151,151,150,151,1966500,"2012-06-15","EMDE"
151,153,150,151,1657500,"2012-06-18","EMDE"
155,155,152,155,4158000,"2012-06-19","EMDE"
155,158,154,155,3633000,"2012-06-20","EMDE"
156,156,153,156,3456500,"2012-06-21","EMDE"
155,155,151,155,4116500,"2012-06-22","EMDE"
155,155,153,153,1031500,"2012-06-25","EMDE"
153,153,149,153,4148500,"2012-06-26","EMDE"
153,155,152,155,3019000,"2012-06-27","EMDE"
155,156,153,156,4013000,"2012-06-28","EMDE"
156,158,153,156,5636500,"2012-06-29","EMDE"
153,157,150,153,4408500,"2012-07-02","EMDE"
152,154,150,152,8259000,"2012-07-03","EMDE"
153,153,150,153,5070000,"2012-07-04","EMDE"
153,154,151,153,1815500,"2012-07-05","EMDE"
153,154,151,153,2274000,"2012-07-06","EMDE"
152,153,150,152,1966000,"2012-07-09","EMDE"
152,153,151,152,1602000,"2012-07-10","EMDE"
154,154,151,154,2959000,"2012-07-11","EMDE"
153,154,152,153,2589500,"2012-07-12","EMDE"
153,153,151,153,2421500,"2012-07-13","EMDE"
154,154,152,154,1547500,"2012-07-16","EMDE"
154,154,153,154,2129000,"2012-07-17","EMDE"
153,155,152,153,2139000,"2012-07-18","EMDE"
154,154,152,154,2280500,"2012-07-19","EMDE"
154,154,153,154,2335000,"2012-07-20","EMDE"
152,153,150,152,4215000,"2012-07-23","EMDE"
152,153,151,152,2461500,"2012-07-24","EMDE"
152,153,151,152,1650000,"2012-07-25","EMDE"
152,153,152,152,3025500,"2012-07-26","EMDE"
153,153,151,153,4666500,"2012-07-27","EMDE"
155,155,152,155,4508000,"2012-07-30","EMDE"
154,155,152,154,1574500,"2012-07-31","EMDE"
154,154,152,154,3840000,"2012-08-01","EMDE"
154,154,152,154,2227500,"2012-08-02","EMDE"
155,155,153,155,5133500,"2012-08-03","EMDE"
158,158,153,158,4931000,"2012-08-06","EMDE"
157,158,153,157,6313500,"2012-08-07","EMDE"
157,157,154,157,3480500,"2012-08-08","EMDE"
157,157,155,157,5033000,"2012-08-09","EMDE"
157,157,154,157,5037500,"2012-08-10","EMDE"
156,157,153,156,8212000,"2012-08-13","EMDE"
156,156,154,156,1723500,"2012-08-14","EMDE"
153,156,150,153,10468000,"2012-08-15","EMDE"
151,153,149,151,2701000,"2012-08-16","EMDE"
151,151,150,151,1064500,"2012-08-23","EMDE"
150,151,148,150,1810500,"2012-08-24","EMDE"
149,151,149,149,1360000,"2012-08-27","EMDE"
149,150,147,149,3642500,"2012-08-28","EMDE"
149,149,146,149,313000,"2012-08-29","EMDE"
147,147,143,147,870000,"2012-08-30","EMDE"
149,149,147,149,424500,"2012-08-31","EMDE"
149,149,148,149,307500,"2012-09-03","EMDE"
148,148,143,148,1150500,"2012-09-04","EMDE"
147,147,147,147,500,"2012-09-05","EMDE"
148,148,144,148,262500,"2012-09-06","EMDE"
148,148,145,148,350000,"2012-09-07","EMDE"
147,147,143,147,250000,"2012-09-10","EMDE"
147,147,147,147,250000,"2012-09-11","EMDE"
147,147,142,147,923000,"2012-09-12","EMDE"
147,147,143,147,676000,"2012-09-13","EMDE"
149,149,144,149,1571500,"2012-09-14","EMDE"
148,149,146,148,732000,"2012-09-17","EMDE"
147,147,146,147,476000,"2012-09-18","EMDE"
147,147,147,147,7500,"2012-09-19","EMDE"
147,147,143,147,873000,"2012-09-20","EMDE"
147,147,145,147,514000,"2012-09-21","EMDE"
146,146,145,146,365000,"2012-09-24","EMDE"
146,148,146,146,407500,"2012-09-25","EMDE"
146,146,145,146,277500,"2012-09-26","EMDE"
146,146,144,146,507500,"2012-09-27","EMDE"
146,147,145,146,846500,"2012-09-28","EMDE"
146,146,144,146,364000,"2012-10-01","EMDE"
145,146,144,145,485000,"2012-10-02","EMDE"
145,146,144,145,506500,"2012-10-03","EMDE"
145,145,144,145,420000,"2012-10-04","EMDE"
145,145,145,145,856500,"2012-10-05","EMDE"
144,144,143,144,103500,"2012-10-08","EMDE"
144,144,142,144,723000,"2012-10-09","EMDE"
142,144,142,142,126500,"2012-10-10","EMDE"
144,144,143,144,239000,"2012-10-11","EMDE"
143,144,140,143,349500,"2012-10-12","EMDE"
143,143,143,143,349500,"2012-10-15","EMDE"
140,141,140,140,253000,"2012-10-16","EMDE"
140,140,140,140,10000,"2012-10-17","EMDE"
139,139,138,139,59000,"2012-10-18","EMDE"
140,140,139,140,4000,"2012-10-19","EMDE"
140,140,139,140,35000,"2012-10-22","EMDE"
138,139,137,138,150000,"2012-10-23","EMDE"
139,142,138,139,7500,"2012-10-24","EMDE"
138,140,138,138,2000,"2012-10-25","EMDE"
138,138,138,138,2000,"2012-10-29","EMDE"
135,140,135,135,122500,"2012-10-30","EMDE"
130,134,128,130,438500,"2012-10-31","EMDE"
127,129,127,127,145500,"2012-11-01","EMDE"
129,129,129,129,1000,"2012-11-02","EMDE"
129,129,129,129,1000,"2012-11-05","EMDE"
125,135,125,125,50500,"2012-11-06","EMDE"
126,128,124,126,115000,"2012-11-07","EMDE"
125,125,121,125,573500,"2012-11-08","EMDE"
133,133,133,133,500,"2012-11-09","EMDE"
122,125,122,122,1450500,"2012-11-12","EMDE"
123,123,122,123,27500,"2012-11-13","EMDE"
123,124,122,123,16500,"2012-11-14","EMDE"
123,123,123,123,1500,"2012-11-19","EMDE"
126,126,118,126,82500,"2012-11-20","EMDE"
125,125,123,125,30000,"2012-11-21","EMDE"
125,125,120,125,50500,"2012-11-22","EMDE"
125,125,125,125,50500,"2012-11-23","EMDE"
123,123,120,123,64000,"2012-11-26","EMDE"
115,121,113,115,869500,"2012-11-27","EMDE"
112,115,110,112,292000,"2012-11-28","EMDE"
113,113,113,113,4500,"2012-11-29","EMDE"
110,112,110,110,42500,"2012-11-30","EMDE"
115,115,102,115,6621000,"2012-12-03","EMDE"
118,119,113,118,1698000,"2012-12-04","EMDE"
122,122,113,122,2040000,"2012-12-05","EMDE"
123,123,117,123,1192000,"2012-12-06","EMDE"
123,123,123,123,133000,"2012-12-07","EMDE"
123,123,118,123,548000,"2012-12-10","EMDE"
125,126,121,125,125000,"2012-12-11","EMDE"
123,125,122,123,135000,"2012-12-12","EMDE"
125,125,120,125,109000,"2012-12-13","EMDE"
123,123,116,123,369500,"2012-12-14","EMDE"
122,122,122,122,500,"2012-12-17","EMDE"
123,123,121,123,118500,"2012-12-18","EMDE"
123,123,120,123,9000,"2012-12-19","EMDE"
123,123,123,123,1000,"2012-12-20","EMDE"
121,121,118,121,186500,"2012-12-21","EMDE"
120,120,118,120,3,"2012-12-26","EMDE"
120,120,117,120,6500,"2012-12-27","EMDE"
140,148,118,140,9735000,"2012-12-28","EMDE"
135,140,130,135,1478500,"2013-01-02","EMDE"
135,136,135,135,186000,"2013-01-03","EMDE"
132,134,127,132,1190500,"2013-01-04","EMDE"
131,133,130,131,4487000,"2013-01-07","EMDE"
130,132,129,130,1925000,"2013-01-08","EMDE"
130,130,128,130,92500,"2013-01-09","EMDE"
129,130,128,129,834500,"2013-01-10","EMDE"
129,129,126,129,150500,"2013-01-11","EMDE"
129,130,128,129,392500,"2013-01-14","EMDE"
128,129,128,128,130500,"2013-01-15","EMDE"
128,128,124,128,15500,"2013-01-16","EMDE"
128,128,128,128,15500,"2013-01-17","EMDE"
128,128,128,128,15500,"2013-01-18","EMDE"
127,127,120,127,4500,"2013-01-21","EMDE"
127,127,127,127,0,"2013-01-22","EMDE"
128,129,124,128,247500,"2013-01-23","EMDE"
123,123,123,123,13500,"2013-01-25","EMDE"
128,128,127,128,110000,"2013-01-28","EMDE"
129,129,124,129,96500,"2013-01-29","EMDE"
129,129,129,129,96500,"2013-01-30","EMDE"
130,130,126,130,50500,"2013-01-31","EMDE"
129,130,129,129,7500,"2013-02-01","EMDE"
129,129,129,129,23000,"2013-02-04","EMDE"
129,129,129,129,0,"2013-02-05","EMDE"
126,126,122,126,185000,"2013-02-06","EMDE"
126,126,126,126,1000,"2013-02-07","EMDE"
125,125,125,125,150000,"2013-02-08","EMDE"
125,127,125,125,194500,"2013-02-11","EMDE"
125,125,124,125,194000,"2013-02-12","EMDE"
125,125,122,125,223000,"2013-02-13","EMDE"
126,126,123,126,590000,"2013-02-14","EMDE"
126,126,122,126,114500,"2013-02-15","EMDE"
126,126,126,126,114500,"2013-02-18","EMDE"
126,126,126,126,114500,"2013-02-19","EMDE"
126,126,125,126,50500,"2013-02-20","EMDE"
125,125,121,125,9500,"2013-02-21","EMDE"
125,125,122,125,50500,"2013-02-22","EMDE"
126,126,123,126,24000,"2013-02-25","EMDE"
126,126,122,126,35000,"2013-02-26","EMDE"
127,127,123,127,431000,"2013-02-27","EMDE"
128,128,125,128,840500,"2013-02-28","EMDE"
127,127,127,127,5000,"2013-03-01","EMDE"
127,127,127,127,0,"2013-03-04","EMDE"
126,127,126,126,159000,"2013-03-05","EMDE"
126,126,124,126,5500,"2013-03-06","EMDE"
126,126,124,126,50500,"2013-03-07","EMDE"
126,128,126,126,135000,"2013-03-08","EMDE"
127,127,125,127,104000,"2013-03-11","EMDE"
127,127,125,127,146000,"2013-03-13","EMDE"
126,126,126,126,7500,"2013-03-14","EMDE"
127,127,126,127,150000,"2013-03-15","EMDE"
129,130,127,129,313500,"2013-03-18","EMDE"
127,128,126,127,41500,"2013-03-19","EMDE"
128,128,122,128,234500,"2013-03-20","EMDE"
130,130,128,130,228000,"2013-03-21","EMDE"
125,129,125,125,303000,"2013-03-22","EMDE"
123,124,123,123,66500,"2013-03-25","EMDE"
126,126,122,126,4000,"2013-03-26","EMDE"
127,128,126,127,743000,"2013-03-27","EMDE"
127,127,127,127,60000,"2013-03-28","EMDE"
126,130,121,126,718000,"2013-04-01","EMDE"
126,126,124,126,10000,"2013-04-02","EMDE"
126,126,126,126,10000,"2013-04-03","EMDE"
129,129,122,129,256500,"2013-04-04","EMDE"
126,129,126,126,203500,"2013-04-05","EMDE"
125,125,123,125,109000,"2013-04-08","EMDE"
126,126,123,126,124000,"2013-04-09","EMDE"
125,125,124,125,776000,"2013-04-10","EMDE"
123,126,123,123,73500,"2013-04-11","EMDE"
126,127,125,126,3473500,"2013-04-12","EMDE"
126,126,126,126,4000,"2013-04-15","EMDE"
127,127,127,127,12500,"2013-04-16","EMDE"
126,131,121,126,372500,"2013-04-17","EMDE"
123,124,122,123,1441000,"2013-04-18","EMDE"
124,124,122,124,52000,"2013-04-19","EMDE"
124,126,120,123,1043500,"2013-04-22","EMDE"
123,123,123,123,0,"2013-04-23","EMDE"
123,124,121,123,188500,"2013-04-24","EMDE"
121,123,121,123,25000,"2013-04-25","EMDE"
121,123,120,122,790000,"2013-04-26","EMDE"
123,123,123,123,500,"2013-04-29","EMDE"
123,124,123,124,42500,"2013-04-30","EMDE"
123,123,123,123,12500,"2013-05-01","EMDE"
123,123,121,123,291500,"2013-05-02","EMDE"
123,124,121,124,251500,"2013-05-03","EMDE"
124,124,121,123,559500,"2013-05-06","EMDE"
123,123,121,122,208500,"2013-05-07","EMDE"
122,122,119,121,210500,"2013-05-08","EMDE"
121,122,119,122,115000,"2013-05-10","EMDE"
120,122,120,122,19000,"2013-05-13","EMDE"
123,123,120,120,121500,"2013-05-14","EMDE"
120,120,118,119,309000,"2013-05-15","EMDE"
119,122,118,119,2202500,"2013-05-16","EMDE"
118,123,116,122,3556000,"2013-05-17","EMDE"
123,125,122,123,562000,"2013-05-20","EMDE"
123,123,119,119,259500,"2013-05-21","EMDE"
122,128,121,126,5874000,"2013-05-22","EMDE"
126,126,122,123,2721000,"2013-05-23","EMDE"
123,130,123,128,6692000,"2013-05-24","EMDE"
128,134,128,133,13614500,"2013-05-27","EMDE"
133,133,128,130,5974500,"2013-05-28","EMDE"
129,131,125,129,6088500,"2013-05-29","EMDE"
129,132,127,130,3291500,"2013-05-30","EMDE"
130,132,130,130,1665500,"2013-05-31","EMDE"
130,137,130,130,7300500,"2013-06-03","EMDE"
130,131,129,131,1185500,"2013-06-04","EMDE"
131,131,129,130,1540000,"2013-06-05","EMDE"
130,130,127,130,328000,"2013-06-07","EMDE"
130,130,128,130,33000,"2013-06-10","EMDE"
126,126,121,123,830500,"2013-06-11","EMDE"
120,122,119,120,438500,"2013-06-12","EMDE"
120,120,117,120,257500,"2013-06-13","EMDE"
117,121,117,119,227500,"2013-06-14","EMDE"
121,122,119,122,256500,"2013-06-17","EMDE"
122,123,121,122,175500,"2013-06-18","EMDE"
121,128,120,125,7549000,"2013-06-19","EMDE"
125,125,120,120,203500,"2013-06-20","EMDE"
119,125,119,125,495500,"2013-06-21","EMDE"
124,124,119,119,30500,"2013-06-24","EMDE"
118,123,118,120,58000,"2013-06-25","EMDE"
124,125,121,122,621000,"2013-06-26","EMDE"
123,123,119,119,386500,"2013-06-27","EMDE"
119,122,119,122,2169500,"2013-06-28","EMDE"
119,122,119,122,38500,"2013-07-01","EMDE"
120,120,119,119,65500,"2013-07-02","EMDE"
119,119,116,118,344000,"2013-07-03","EMDE"
117,119,116,119,181000,"2013-07-04","EMDE"
118,118,118,118,61000,"2013-07-05","EMDE"
118,118,116,117,23000,"2013-07-08","EMDE"
117,119,116,119,885000,"2013-07-09","EMDE"
116,119,113,119,494500,"2013-07-10","EMDE"
117,119,117,119,313500,"2013-07-11","EMDE"
119,120,117,120,304000,"2013-07-12","EMDE"
118,121,118,121,1309000,"2013-07-15","EMDE"
119,119,118,118,31000,"2013-07-16","EMDE"
118,119,118,118,141500,"2013-07-17","EMDE"
118,118,118,118,35000,"2013-07-18","EMDE"
118,118,118,118,30000,"2013-07-19","EMDE"
116,120,116,120,6500,"2013-07-22","EMDE"
119,120,119,120,941500,"2013-07-23","EMDE"
120,121,120,120,390000,"2013-07-24","EMDE"
121,121,119,121,301000,"2013-07-25","EMDE"
121,121,120,120,3500,"2013-07-26","EMDE"
119,119,119,119,105500,"2013-07-29","EMDE"
119,122,119,120,1473500,"2013-07-30","EMDE"
121,123,120,123,1172000,"2013-07-31","EMDE"
123,124,122,122,201000,"2013-08-01","EMDE"
120,120,118,120,243500,"2013-08-02","EMDE"
120,120,120,120,243500,"2013-08-12","EMDE"
117,122,117,121,452000,"2013-08-13","EMDE"
121,121,121,121,177000,"2013-08-14","EMDE"
121,121,121,121,191500,"2013-08-15","EMDE"
121,121,121,121,62500,"2013-08-16","EMDE"
117,117,117,117,97500,"2013-08-19","EMDE"
116,119,111,115,1771000,"2013-08-20","EMDE"
115,115,115,115,1771000,"2013-08-21","EMDE"
111,116,110,116,51000,"2013-08-22","EMDE"
110,114,110,113,150500,"2013-08-23","EMDE"
113,113,113,113,150500,"2013-08-26","EMDE"
112,116,112,116,51000,"2013-08-27","EMDE"
105,116,105,106,4138500,"2013-08-28","EMDE"
115,115,113,115,52000,"2013-08-29","EMDE"
110,116,110,116,518000,"2013-08-30","EMDE"
112,116,112,116,185000,"2013-09-02","EMDE"
112,115,112,115,626000,"2013-09-03","EMDE"
112,117,112,117,33000,"2013-09-04","EMDE"
111,117,111,117,51000,"2013-09-05","EMDE"
117,117,117,117,51000,"2013-09-06","EMDE"
117,117,117,117,51000,"2013-09-09","EMDE"
117,134,117,134,203000,"2013-09-10","EMDE"
134,134,134,134,203000,"2013-09-11","EMDE"
134,134,134,134,203000,"2013-09-12","EMDE"
134,134,134,134,203000,"2013-09-13","EMDE"
120,130,120,130,254000,"2013-09-16","EMDE"
120,130,120,130,95000,"2013-09-17","EMDE"
130,130,130,130,95000,"2013-09-18","EMDE"
120,122,118,122,1178500,"2013-09-19","EMDE"
117,117,117,117,252500,"2013-09-20","EMDE"
120,120,120,120,1000,"2013-09-23","EMDE"
118,119,115,115,203500,"2013-09-24","EMDE"
118,125,117,125,104000,"2013-09-25","EMDE"
125,125,125,125,104000,"2013-09-26","EMDE"
125,130,125,130,171000,"2013-09-27","EMDE"
130,130,130,130,171000,"2013-09-30","EMDE"
120,129,120,129,9500,"2013-10-01","EMDE"
129,129,129,129,12000,"2013-10-02","EMDE"
128,130,128,130,378000,"2013-10-03","EMDE"
125,125,125,125,2500,"2013-10-04","EMDE"
129,129,129,129,1000,"2013-10-07","EMDE"
130,133,130,132,549500,"2013-10-08","EMDE"
125,133,125,133,3780000,"2013-10-09","EMDE"
133,134,118,130,43000,"2013-10-10","EMDE"
130,130,130,130,30000,"2013-10-11","EMDE"
130,130,130,130,30000,"2013-10-16","EMDE"
125,125,125,125,20000,"2013-10-17","EMDE"
125,125,125,125,20000,"2013-10-18","EMDE"
126,126,125,125,21000,"2013-10-21","EMDE"
125,129,125,129,40000,"2013-10-22","EMDE"
125,128,125,128,5000,"2013-10-23","EMDE"
128,128,128,128,5000,"2013-10-24","EMDE"
123,130,123,130,41500,"2013-10-25","EMDE"
130,130,130,130,41500,"2013-10-28","EMDE"
124,129,124,129,152000,"2013-10-29","EMDE"
133,133,127,131,208500,"2013-10-30","EMDE"
131,131,131,131,6500,"2013-10-31","EMDE"
131,131,131,131,6500,"2013-11-01","EMDE"
131,131,131,131,6500,"2013-11-04","EMDE"
131,131,131,131,6500,"2013-11-06","EMDE"
124,131,124,131,4000,"2013-11-07","EMDE"
131,131,131,131,4000,"2013-11-08","EMDE"
131,131,131,131,4000,"2013-11-11","EMDE"
125,125,124,124,5e+05,"2013-11-12","EMDE"
123,123,121,121,504500,"2013-11-13","EMDE"
117,124,117,124,52000,"2013-11-14","EMDE"
124,124,124,124,52000,"2013-11-15","EMDE"
124,124,124,124,52000,"2013-11-18","EMDE"
117,124,117,119,1500,"2013-11-19","EMDE"
126,126,118,125,252000,"2013-11-20","EMDE"
118,124,118,124,101000,"2013-11-21","EMDE"
128,128,128,128,1000,"2013-11-22","EMDE"
120,121,120,121,22500,"2013-11-25","EMDE"
121,124,120,120,302000,"2013-11-26","EMDE"
120,128,120,121,265000,"2013-11-27","EMDE"
129,130,119,125,505500,"2013-11-28","EMDE"
130,130,122,122,259500,"2013-11-29","EMDE"
119,119,119,119,25000,"2013-12-02","EMDE"
120,122,120,120,392000,"2013-12-03","EMDE"
122,122,118,121,3000,"2013-12-04","EMDE"
121,121,121,121,2000,"2013-12-05","EMDE"
115,121,115,121,1500,"2013-12-06","EMDE"
120,120,119,119,260500,"2013-12-09","EMDE"
121,121,121,121,4000,"2013-12-10","EMDE"
121,121,121,121,4000,"2013-12-11","EMDE"
121,121,121,121,25000,"2013-12-12","EMDE"
128,128,128,128,1500,"2013-12-13","EMDE"
128,130,121,121,25000,"2013-12-16","EMDE"
121,128,118,126,51500,"2013-12-17","EMDE"
118,125,118,125,1500,"2013-12-18","EMDE"
126,126,119,120,75500,"2013-12-19","EMDE"
125,126,112,112,254500,"2013-12-20","EMDE"
124,124,111,111,13000,"2013-12-23","EMDE"
111,111,111,111,29000,"2013-12-24","EMDE"
111,111,111,111,29000,"2013-12-27","EMDE"
111,111,111,111,13500,"2013-12-30","EMDE"
112,121,112,121,262500,"2014-01-02","EMDE"
121,121,121,121,262500,"2014-01-03","EMDE"
121,121,121,121,262500,"2014-01-06","EMDE"
121,121,121,121,262500,"2014-01-07","EMDE"
119,119,100,118,300,"2014-01-08","EMDE"
118,118,118,118,300,"2014-01-09","EMDE"
118,118,118,118,6000,"2014-01-10","EMDE"
118,118,118,118,6000,"2014-01-13","EMDE"
111,116,111,116,500,"2014-01-15","EMDE"
110,110,110,110,11000,"2014-01-16","EMDE"
110,113,110,113,1300,"2014-01-17","EMDE"
114,117,112,117,6600,"2014-01-20","EMDE"
114,114,114,114,20400,"2014-01-21","EMDE"
114,114,110,110,190100,"2014-01-22","EMDE"
106,113,106,113,1000,"2014-01-23","EMDE"
114,117,114,114,300,"2014-01-24","EMDE"
114,114,114,114,0,"2014-01-27","EMDE"
114,114,114,114,0,"2014-01-28","EMDE"
114,114,114,114,0,"2014-01-29","EMDE"
108,113,108,113,500,"2014-01-30","EMDE"
113,113,113,113,200,"2014-02-03","EMDE"
110,110,110,110,20000,"2014-02-04","EMDE"
110,110,110,110,0,"2014-02-05","EMDE"
110,110,110,110,0,"2014-02-06","EMDE"
110,110,110,110,0,"2014-02-07","EMDE"
112,112,110,110,19200,"2014-02-10","EMDE"
111,111,111,111,600,"2014-02-11","EMDE"
111,111,111,111,0,"2014-02-12","EMDE"
115,115,112,112,400,"2014-02-13","EMDE"
112,112,112,112,0,"2014-02-14","EMDE"
114,114,114,114,500,"2014-02-17","EMDE"
111,115,111,115,31500,"2014-02-18","EMDE"
111,112,111,112,23100,"2014-02-19","EMDE"
112,112,112,112,0,"2014-02-20","EMDE"
112,112,110,111,5300,"2014-02-21","EMDE"
111,111,111,111,0,"2014-02-24","EMDE"
111,111,111,111,0,"2014-02-25","EMDE"
110,112,110,112,700,"2014-02-26","EMDE"
110,110,110,110,14000,"2014-02-27","EMDE"
115,117,112,112,4300,"2014-02-28","EMDE"
110,111,110,111,100300,"2014-03-03","EMDE"
109,111,107,110,105000,"2014-03-04","EMDE"
110,110,110,110,0,"2014-03-05","EMDE"
110,110,110,110,9200,"2014-03-06","EMDE"
110,110,108,110,16800,"2014-03-07","EMDE"
110,115,99,115,107200,"2014-03-10","EMDE"
112,117,111,111,151100,"2014-03-11","EMDE"
115,115,109,112,432800,"2014-03-12","EMDE"
112,112,112,112,0,"2014-03-13","EMDE"
112,112,112,112,0,"2014-03-14","EMDE"
120,120,110,115,643600,"2014-03-17","EMDE"
112,114,110,114,1156400,"2014-03-18","EMDE"
114,114,112,112,2600,"2014-03-19","EMDE"
110,124,110,116,57600,"2014-03-20","EMDE"
112,116,110,115,15400,"2014-03-21","EMDE"
115,115,115,115,0,"2014-03-24","EMDE"
115,115,115,115,0,"2014-03-25","EMDE"
108,112,105,112,26900,"2014-03-26","EMDE"
109,110,105,110,14700,"2014-03-27","EMDE"
112,117,111,114,192100,"2014-03-28","EMDE"
116,117,111,113,386800,"2014-04-01","EMDE"
113,115,110,115,624800,"2014-04-02","EMDE"
116,117,111,116,440300,"2014-04-03","EMDE"
117,117,115,117,50300,"2014-04-04","EMDE"
117,118,116,118,281800,"2014-04-07","EMDE"
116,120,113,117,200800,"2014-04-08","EMDE"
117,117,117,117,0,"2014-04-09","EMDE"
119,119,117,117,600,"2014-04-10","EMDE"
117,117,117,117,200,"2014-04-11","EMDE"
117,118,111,117,55300,"2014-04-14","EMDE"
117,127,110,114,434600,"2014-04-15","EMDE"
114,114,106,113,400,"2014-04-16","EMDE"
115,115,111,111,368300,"2014-04-17","EMDE"
111,112,111,111,35700,"2014-04-21","EMDE"
112,112,111,112,53200,"2014-04-22","EMDE"
111,114,111,114,102100,"2014-04-23","EMDE"
116,116,111,112,400,"2014-04-24","EMDE"
117,117,110,111,329500,"2014-04-25","EMDE"
111,111,110,110,210200,"2014-04-28","EMDE"
111,116,111,111,450100,"2014-04-29","EMDE"
117,120,112,118,560200,"2014-04-30","EMDE"
112,128,112,124,2104500,"2014-05-02","EMDE"
123,128,120,124,501800,"2014-05-05","EMDE"
122,126,122,125,224000,"2014-05-06","EMDE"
125,127,125,127,130400,"2014-05-07","EMDE"
127,128,127,127,727400,"2014-05-08","EMDE"
128,129,127,127,8500,"2014-05-09","EMDE"
129,129,128,128,77600,"2014-05-12","EMDE"
128,129,128,129,50500,"2014-05-13","EMDE"
129,132,129,130,556000,"2014-05-14","EMDE"
130,132,130,132,134000,"2014-05-16","EMDE"
142,145,132,142,3244900,"2014-05-19","EMDE"
145,150,140,145,1052000,"2014-05-20","EMDE"
147,147,141,147,208400,"2014-05-21","EMDE"
145,145,141,145,22500,"2014-05-22","EMDE"
141,147,141,141,70700,"2014-05-23","EMDE"
145,146,140,145,197700,"2014-05-26","EMDE"
147,148,142,147,2875200,"2014-05-28","EMDE"
143,143,143,143,267000,"2014-05-30","EMDE"
141,149,141,141,1687300,"2014-06-02","EMDE"
146,147,144,146,1245100,"2014-06-03","EMDE"
143,148,142,143,211300,"2014-06-04","EMDE"
145,145,142,143,290500,"2014-06-05","EMDE"
142,143,142,142,395400,"2014-06-06","EMDE"
143,143,141,143,105500,"2014-06-09","EMDE"
141,146,140,141,1112000,"2014-06-10","EMDE"
142,143,141,142,130100,"2014-06-11","EMDE"
146,146,142,146,128800,"2014-06-12","EMDE"
143,143,142,143,206600,"2014-06-13","EMDE"
143,146,143,143,1100,"2014-06-16","EMDE"
141,143,140,141,254900,"2014-06-17","EMDE"
138,141,138,138,774000,"2014-06-18","EMDE"
138,145,138,138,360600,"2014-06-19","EMDE"
140,143,140,140,22100,"2014-06-20","EMDE"
138,140,136,138,450400,"2014-06-23","EMDE"
140,140,139,140,125200,"2014-06-24","EMDE"
137,137,137,137,12400,"2014-06-25","EMDE"
137,138,137,137,231800,"2014-06-26","EMDE"
137,137,137,137,5800,"2014-06-27","EMDE"
136,137,136,136,81300,"2014-06-30","EMDE"
142,142,136,142,600,"2014-07-01","EMDE"
142,142,142,142,0,"2014-07-02","EMDE"
141,141,141,141,16600,"2014-07-03","EMDE"
141,142,136,141,60300,"2014-07-04","EMDE"
135,142,135,135,831200,"2014-07-07","EMDE"
140,140,136,140,16800,"2014-07-08","EMDE"
140,140,140,140,0,"2014-07-09","EMDE"
136,139,133,136,570700,"2014-07-10","EMDE"
138,138,138,138,200,"2014-07-11","EMDE"
138,138,136,138,200200,"2014-07-14","EMDE"
138,138,136,138,162900,"2014-07-15","EMDE"
138,142,138,138,58200,"2014-07-16","EMDE"
140,145,140,140,5500,"2014-07-17","EMDE"
140,140,135,140,915900,"2014-07-18","EMDE"
138,143,136,138,1041200,"2014-07-21","EMDE"
136,142,136,136,202000,"2014-07-22","EMDE"
138,138,137,138,120900,"2014-07-23","EMDE"
144,144,137,144,200100,"2014-07-24","EMDE"
144,144,144,144,0,"2014-07-25","EMDE"
135,138,135,135,53900,"2014-08-04","EMDE"
137,138,137,137,25500,"2014-08-05","EMDE"
137,137,137,137,8200,"2014-08-06","EMDE"
135,136,135,135,212900,"2014-08-07","EMDE"
135,135,135,135,0,"2014-08-08","EMDE"
136,136,136,136,2213000,"2014-08-11","EMDE"
140,141,139,140,305000,"2014-08-12","EMDE"
141,141,140,141,444500,"2014-08-13","EMDE"
138,144,138,138,72900,"2014-08-14","EMDE"
140,140,136,140,2000300,"2014-08-15","EMDE"
142,144,140,142,785500,"2014-08-18","EMDE"
138,139,138,138,1e+06,"2014-08-19","EMDE"
140,140,136,140,872500,"2014-08-20","EMDE"
137,144,137,137,38300,"2014-08-21","EMDE"
138,138,138,138,2e+05,"2014-08-22","EMDE"
138,145,137,138,40400,"2014-08-25","EMDE"
137,137,137,137,202400,"2014-08-26","EMDE"
136,136,136,136,250000,"2014-08-27","EMDE"
135,136,135,135,177000,"2014-08-28","EMDE"
144,144,135,144,44000,"2014-08-29","EMDE"
141,144,141,141,18100,"2014-09-01","EMDE"
141,142,141,141,300,"2014-09-02","EMDE"
138,142,136,138,1397700,"2014-09-03","EMDE"
138,140,136,138,438100,"2014-09-04","EMDE"
137,140,137,137,13900,"2014-09-05","EMDE"
138,140,137,138,138800,"2014-09-08","EMDE"
137,137,137,137,60000,"2014-09-09","EMDE"
135,137,135,135,948400,"2014-09-10","EMDE"
135,135,135,135,0,"2014-09-11","EMDE"
135,136,130,135,1183200,"2014-09-12","EMDE"
135,137,135,135,514000,"2014-09-15","EMDE"
134,134,134,134,3000,"2014-09-16","EMDE"
135,135,135,135,2e+05,"2014-09-17","EMDE"
137,138,134,137,500,"2014-09-18","EMDE"
137,137,137,137,0,"2014-09-19","EMDE"
139,139,134,139,12300,"2014-09-22","EMDE"
135,139,135,135,2501500,"2014-09-23","EMDE"
139,139,139,139,2100,"2014-09-24","EMDE"
135,139,135,135,1110200,"2014-09-25","EMDE"
135,136,135,135,239000,"2014-09-26","EMDE"
135,135,135,135,508600,"2014-09-29","EMDE"
134,134,134,134,12000,"2014-09-30","EMDE"
134,134,134,134,1000,"2014-10-01","EMDE"
135,139,134,135,400,"2014-10-02","EMDE"
133,139,132,133,425300,"2014-10-03","EMDE"
133,134,133,133,195000,"2014-10-06","EMDE"
133,138,133,133,200,"2014-10-07","EMDE"
137,137,137,137,100,"2014-10-08","EMDE"
136,136,136,136,36000,"2014-10-09","EMDE"
134,134,134,134,152600,"2014-10-10","EMDE"
134,134,133,134,150000,"2014-10-13","EMDE"
134,134,134,134,40000,"2014-10-14","EMDE"
134,138,134,134,1100,"2014-10-15","EMDE"
134,134,134,134,0,"2014-10-16","EMDE"
138,138,134,138,25400,"2014-10-17","EMDE"
133,138,133,133,224700,"2014-10-20","EMDE"
131,131,130,131,5700,"2014-10-21","EMDE"
137,137,137,137,100,"2014-10-22","EMDE"
133,136,129,133,614400,"2014-10-23","EMDE"
133,133,133,133,100,"2014-10-24","EMDE"
131,131,131,131,72200,"2014-10-27","EMDE"
131,131,131,131,200,"2014-10-28","EMDE"
132,132,131,132,10100,"2014-10-29","EMDE"
129,138,129,129,315000,"2014-10-30","EMDE"
129,138,129,129,6200,"2014-10-31","EMDE"
130,130,130,130,600,"2014-11-03","EMDE"
134,134,130,134,3100,"2014-11-04","EMDE"
131,139,130,131,800,"2014-11-05","EMDE"
131,131,125,131,6500,"2014-11-06","EMDE"
132,134,120,132,3000,"2014-11-07","EMDE"
132,132,132,132,0,"2014-11-10","EMDE"
132,132,132,132,600,"2014-11-11","EMDE"
132,132,132,132,200,"2014-11-12","EMDE"
130,130,125,130,13100,"2014-11-13","EMDE"
132,132,131,132,13200,"2014-11-14","EMDE"
132,132,132,132,0,"2014-11-17","EMDE"
132,132,132,132,0,"2014-11-18","EMDE"
130,130,121,130,1000,"2014-11-19","EMDE"
131,131,128,131,4200,"2014-11-20","EMDE"
131,131,131,131,0,"2014-11-21","EMDE"
131,131,131,131,100,"2014-11-24","EMDE"
132,132,131,132,1100,"2014-11-25","EMDE"
132,132,132,132,92000,"2014-11-26","EMDE"
132,132,132,132,200,"2014-11-27","EMDE"
132,134,127,132,746200,"2014-11-28","EMDE"
130,133,128,128,240800,"2014-12-01","EMDE"
129,132,129,132,228000,"2014-12-02","EMDE"
130,130,127,127,236900,"2014-12-03","EMDE"
127,129,127,129,14100,"2014-12-04","EMDE"
129,129,126,126,90800,"2014-12-05","EMDE"
127,127,127,127,3000,"2014-12-08","EMDE"
127,132,127,132,73100,"2014-12-09","EMDE"
126,130,126,130,75600,"2014-12-10","EMDE"
130,130,129,129,20200,"2014-12-11","EMDE"
129,129,123,123,11600,"2014-12-12","EMDE"
124,124,123,123,9200,"2014-12-15","EMDE"
122,122,122,122,8900,"2014-12-16","EMDE"
122,122,122,122,0,"2014-12-17","EMDE"
122,130,122,130,700,"2014-12-18","EMDE"
123,130,123,130,22000,"2014-12-19","EMDE"
129,130,126,129,1102500,"2014-12-22","EMDE"
129,129,120,126,291500,"2014-12-23","EMDE"
128,128,122,122,17100,"2014-12-24","EMDE"
125,125,122,122,2700,"2014-12-29","EMDE"
122,137,122,137,515900,"2014-12-30","EMDE"
135,135,130,130,194500,"2015-01-02","EMDE"
127,128,122,128,118600,"2015-01-05","EMDE"
130,130,127,127,5100,"2015-01-06","EMDE"
130,130,130,130,2000,"2015-01-07","EMDE"
128,128,122,122,192000,"2015-01-08","EMDE"
121,122,120,122,207900,"2015-01-09","EMDE"
118,121,118,120,303000,"2015-01-12","EMDE"
120,129,119,128,117000,"2015-01-13","EMDE"
120,120,120,120,100,"2015-01-14","EMDE"
120,120,120,120,0,"2015-01-15","EMDE"
126,126,126,126,2500,"2015-01-16","EMDE"
118,119,118,118,10200,"2015-01-19","EMDE"
118,118,118,118,0,"2015-01-20","EMDE"
118,118,118,118,0,"2015-01-21","EMDE"
118,118,118,118,6000,"2015-01-22","EMDE"
118,118,118,118,0,"2015-01-23","EMDE"
118,118,118,118,247700,"2015-01-26","EMDE"
116,117,116,117,5100,"2015-01-27","EMDE"
128,128,128,128,100,"2015-01-28","EMDE"
128,128,128,128,0,"2015-01-29","EMDE"
126,126,122,122,20100,"2015-01-30","EMDE"
125,125,125,125,500,"2015-02-02","EMDE"
125,125,125,125,0,"2015-02-03","EMDE"
125,125,125,125,0,"2015-02-04","EMDE"
125,125,125,125,0,"2015-02-05","EMDE"
125,125,125,125,0,"2015-02-06","EMDE"
116,119,116,117,202000,"2015-02-09","EMDE"
117,117,117,117,0,"2015-02-10","EMDE"
115,115,115,115,500,"2015-02-11","EMDE"
115,115,115,115,0,"2015-02-12","EMDE"
115,115,115,115,0,"2015-02-13","EMDE"
125,125,116,116,2000,"2015-02-16","EMDE"
116,124,115,124,33200,"2015-02-17","EMDE"
124,124,118,118,15400,"2015-02-18","EMDE"
120,120,118,118,4000,"2015-02-20","EMDE"
118,118,118,118,2000,"2015-02-23","EMDE"
118,122,116,117,7600,"2015-02-24","EMDE"
122,122,116,116,76100,"2015-02-25","EMDE"
114,119,114,116,12000,"2015-02-26","EMDE"
114,120,114,120,7000,"2015-02-27","EMDE"
115,120,115,119,12500,"2015-03-02","EMDE"
116,117,116,117,5100,"2015-03-03","EMDE"
117,117,117,117,1700,"2015-03-04","EMDE"
110,115,110,110,297200,"2015-03-05","EMDE"
110,111,110,110,228800,"2015-03-06","EMDE"
110,110,109,110,107200,"2015-03-09","EMDE"
108,108,100,107,351200,"2015-03-10","EMDE"
101,106,101,106,28000,"2015-03-11","EMDE"
102,110,102,110,500,"2015-03-12","EMDE"
110,110,110,110,400,"2015-03-13","EMDE"
110,110,110,110,100,"2015-03-16","EMDE"
85,118,80,114,103200,"2015-03-17","EMDE"
85,114,81,114,74500,"2015-03-18","EMDE"
105,114,105,114,20500,"2015-03-19","EMDE"
106,119,106,119,22200,"2015-03-20","EMDE"
109,109,109,109,2000,"2015-03-23","EMDE"
112,117,109,117,7500,"2015-03-24","EMDE"
105,116,105,116,300,"2015-03-25","EMDE"
95,119,95,115,164400,"2015-03-26","EMDE"
105,117,105,117,23000,"2015-03-27","EMDE"
118,122,105,121,90900,"2015-03-30","EMDE"
121,121,112,121,131100,"2015-03-31","EMDE"
115,117,110,117,206200,"2015-04-01","EMDE"
112,125,112,119,813000,"2015-04-02","EMDE"
120,120,117,119,217000,"2015-04-06","EMDE"
120,120,118,119,23700,"2015-04-07","EMDE"
119,119,119,119,1300,"2015-04-08","EMDE"
116,120,111,120,654300,"2015-04-09","EMDE"
119,120,119,119,136000,"2015-04-10","EMDE"
119,119,115,119,43500,"2015-04-13","EMDE"
115,117,115,117,15300,"2015-04-14","EMDE"
117,117,117,117,0,"2015-04-15","EMDE"
115,115,85,91,6693100,"2015-04-16","EMDE"
92,94,85,90,2825800,"2015-04-17","EMDE"
90,90,82,86,2786000,"2015-04-20","EMDE"
86,91,86,87,1115300,"2015-04-21","EMDE"
88,90,87,89,112300,"2015-04-22","EMDE"
88,91,88,89,217500,"2015-04-23","EMDE"
89,93,88,90,541700,"2015-04-24","EMDE"
89,89,84,84,684100,"2015-04-27","EMDE"
82,87,81,87,666800,"2015-04-28","EMDE"
84,86,81,86,195800,"2015-04-29","EMDE"
86,96,86,93,1297500,"2015-04-30","EMDE"
97,107,94,100,2875700,"2015-05-04","EMDE"
103,105,98,103,580100,"2015-05-05","EMDE"
104,109,104,108,465700,"2015-05-06","EMDE"
107,110,106,109,326300,"2015-05-07","EMDE"
109,109,105,108,132900,"2015-05-08","EMDE"
102,107,102,107,125600,"2015-05-11","EMDE"
103,108,103,108,113900,"2015-05-12","EMDE"
107,108,103,107,1075900,"2015-05-13","EMDE"
109,109,107,108,203900,"2015-05-15","EMDE"
110,110,104,110,144700,"2015-05-18","EMDE"
110,110,107,108,25500,"2015-05-19","EMDE"
110,110,105,109,105000,"2015-05-20","EMDE"
108,109,105,109,484400,"2015-05-21","EMDE"
107,109,107,109,67800,"2015-05-22","EMDE"
107,108,104,108,642800,"2015-05-25","EMDE"
106,109,104,109,193100,"2015-05-26","EMDE"
104,108,104,108,272500,"2015-05-27","EMDE"
102,108,102,106,7700,"2015-05-28","EMDE"
106,108,106,107,155000,"2015-05-29","EMDE"
107,108,107,107,300,"2015-06-01","EMDE"
107,107,103,105,128100,"2015-06-03","EMDE"
106,107,106,107,141600,"2015-06-04","EMDE"
107,109,107,109,233400,"2015-06-05","EMDE"
104,106,104,105,214200,"2015-06-08","EMDE"
102,102,100,100,173500,"2015-06-09","EMDE"
100,105,100,103,140600,"2015-06-10","EMDE"
105,105,101,105,16700,"2015-06-11","EMDE"
100,105,97,105,16000,"2015-06-12","EMDE"
100,104,100,103,54600,"2015-06-15","EMDE"
105,105,90,101,1089900,"2015-06-16","EMDE"
100,105,95,102,488900,"2015-06-17","EMDE"
102,102,99,101,31100,"2015-06-18","EMDE"
100,103,100,103,139400,"2015-06-19","EMDE"
100,101,100,101,278500,"2015-06-22","EMDE"
100,110,100,107,1617700,"2015-06-23","EMDE"
106,125,105,117,3087700,"2015-06-24","EMDE"
121,125,117,117,184300,"2015-06-25","EMDE"
117,125,117,124,532800,"2015-06-26","EMDE"
121,125,114,121,606300,"2015-06-29","EMDE"
125,159,121,149,8032100,"2015-06-30","EMDE"
150,167,139,150,5586000,"2015-07-01","EMDE"
150,173,150,162,5907400,"2015-07-02","EMDE"
162,168,154,163,2136600,"2015-07-03","EMDE"
162,167,156,156,755700,"2015-07-06","EMDE"
164,164,154,156,736000,"2015-07-07","EMDE"
156,156,145,148,715400,"2015-07-08","EMDE"
148,148,141,148,538200,"2015-07-09","EMDE"
151,160,149,157,902400,"2015-07-10","EMDE"
160,161,157,158,322700,"2015-07-13","EMDE"
160,161,158,159,453100,"2015-07-14","EMDE"
160,166,157,165,1596300,"2015-07-15","EMDE"
165,169,163,163,272800,"2015-07-22","EMDE"
166,166,161,161,68000,"2015-07-23","EMDE"
165,165,160,160,147700,"2015-07-24","EMDE"
161,163,153,158,368600,"2015-07-27","EMDE"
170,170,154,154,433400,"2015-07-28","EMDE"
154,162,152,152,124200,"2015-07-29","EMDE"
152,157,150,157,162300,"2015-07-30","EMDE"
162,162,150,155,362200,"2015-07-31","EMDE"
153,160,149,151,123800,"2015-08-03","EMDE"
150,155,148,148,41800,"2015-08-04","EMDE"
155,155,135,152,488400,"2015-08-05","EMDE"
153,155,150,151,320000,"2015-08-06","EMDE"
152,152,140,150,520900,"2015-08-07","EMDE"
151,165,150,162,1608800,"2015-08-10","EMDE"
165,199,155,164,5913200,"2015-08-11","EMDE"
164,170,151,155,1402600,"2015-08-12","EMDE"
155,163,151,153,505000,"2015-08-13","EMDE"
159,159,151,155,152900,"2015-08-14","EMDE"
155,192,155,180,5475400,"2015-08-18","EMDE"
183,190,175,180,1115200,"2015-08-19","EMDE"
176,185,173,173,2250700,"2015-08-20","EMDE"
161,180,161,170,973700,"2015-08-21","EMDE"
160,162,155,160,83300,"2015-08-24","EMDE"
153,167,144,154,3843100,"2015-08-25","EMDE"
143,154,140,143,1496400,"2015-08-26","EMDE"
143,155,139,150,202300,"2015-08-27","EMDE"
154,160,148,159,3968300,"2015-08-28","EMDE"
159,177,159,175,1304400,"2015-08-31","EMDE"
175,202,170,180,10828400,"2015-09-01","EMDE"
181,198,178,180,5890900,"2015-09-02","EMDE"
181,187,176,185,3227400,"2015-09-03","EMDE"
185,190,178,179,1271300,"2015-09-04","EMDE"
179,184,166,168,647900,"2015-09-07","EMDE"
170,182,165,178,548100,"2015-09-08","EMDE"
178,204,178,200,39268700,"2015-09-09","EMDE"
200,213,199,209,22186800,"2015-09-10","EMDE"
209,213,199,205,9847700,"2015-09-11","EMDE"
205,206,198,206,8591500,"2015-09-14","EMDE"
205,206,195,205,9206000,"2015-09-15","EMDE"
205,205,195,199,10885600,"2015-09-16","EMDE"
198,199,190,190,3073300,"2015-09-17","EMDE"
191,196,189,189,11828000,"2015-09-18","EMDE"
190,195,189,193,1119800,"2015-09-21","EMDE"
195,199,191,191,1719200,"2015-09-22","EMDE"
190,194,190,190,452500,"2015-09-23","EMDE"
190,190,187,190,290100,"2015-09-25","EMDE"
193,193,187,187,672700,"2015-09-28","EMDE"
186,186,183,186,347300,"2015-09-29","EMDE"
186,187,183,183,1426900,"2015-09-30","EMDE"
183,185,183,185,532300,"2015-10-01","EMDE"
188,194,183,185,537400,"2015-10-02","EMDE"
185,190,177,179,1324000,"2015-10-05","EMDE"
183,184,175,176,616400,"2015-10-06","EMDE"
182,186,177,180,299400,"2015-10-07","EMDE"
180,185,178,178,761800,"2015-10-08","EMDE"
181,185,178,180,205800,"2015-10-09","EMDE"
183,185,180,180,335900,"2015-10-12","EMDE"
182,182,171,171,753500,"2015-10-13","EMDE"
170,179,170,172,45700,"2015-10-15","EMDE"
173,180,173,179,797800,"2015-10-16","EMDE"
183,184,179,182,121200,"2015-10-19","EMDE"
184,184,178,178,164200,"2015-10-20","EMDE"
178,180,172,173,145100,"2015-10-21","EMDE"
170,179,170,175,198200,"2015-10-22","EMDE"
184,184,170,180,105300,"2015-10-23","EMDE"
175,180,175,177,146700,"2015-10-26","EMDE"
172,175,167,170,106200,"2015-10-27","EMDE"
166,180,162,162,485000,"2015-10-28","EMDE"
165,170,162,162,244300,"2015-10-29","EMDE"
160,174,160,173,1350300,"2015-10-30","EMDE"
173,173,166,166,172200,"2015-11-02","EMDE"
170,183,160,174,430900,"2015-11-03","EMDE"
175,175,169,169,143000,"2015-11-04","EMDE"
165,165,159,160,215700,"2015-11-05","EMDE"
160,165,158,160,144300,"2015-11-06","EMDE"
169,169,161,164,40600,"2015-11-09","EMDE"
169,169,160,165,76300,"2015-11-10","EMDE"
161,161,159,159,65000,"2015-11-11","EMDE"
159,159,145,145,370300,"2015-11-12","EMDE"
145,145,133,142,280900,"2015-11-13","EMDE"
145,145,140,140,47600,"2015-11-16","EMDE"
141,141,135,135,140700,"2015-11-17","EMDE"
130,136,130,134,67500,"2015-11-18","EMDE"
129,129,122,128,735000,"2015-11-19","EMDE"
129,132,128,128,125400,"2015-11-20","EMDE"
133,133,128,131,32700,"2015-11-23","EMDE"
134,160,134,149,1792400,"2015-11-24","EMDE"
153,165,150,165,2041000,"2015-11-25","EMDE"
169,169,160,163,340200,"2015-11-26","EMDE"
164,164,156,156,182700,"2015-11-27","EMDE"
167,167,157,157,2164000,"2015-11-30","EMDE"
169,169,150,157,4100,"2015-12-01","EMDE"
157,157,156,156,9500,"2015-12-02","EMDE"
156,160,149,149,18922000,"2015-12-03","EMDE"
149,165,145,155,756100,"2015-12-04","EMDE"
150,150,145,146,16100,"2015-12-07","EMDE"
155,155,146,146,21600,"2015-12-08","EMDE"
146,146,146,146,0,"2015-12-09","EMDE"
146,150,146,146,47100,"2015-12-10","EMDE"
146,150,145,145,900,"2015-12-11","EMDE"
155,155,135,151,2900,"2015-12-14","EMDE"
138,153,138,153,11400,"2015-12-15","EMDE"
153,158,145,145,126000,"2015-12-16","EMDE"
146,146,143,145,128700,"2015-12-17","EMDE"
145,150,145,145,40100,"2015-12-18","EMDE"
145,160,145,159,300,"2015-12-21","EMDE"
150,155,144,155,897300,"2015-12-22","EMDE"
154,155,146,146,52200,"2015-12-23","EMDE"
150,150,150,150,5200,"2015-12-28","EMDE"
151,160,151,160,200100,"2015-12-29","EMDE"
150,150,144,144,376300,"2015-12-30","EMDE"
131,148,131,134,131200,"2016-01-04","EMDE"
133,143,123,133,106100,"2016-01-05","EMDE"
131,139,131,138,229000,"2016-01-06","EMDE"
138,138,132,132,4000,"2016-01-07","EMDE"
142,142,131,132,15700,"2016-01-08","EMDE"
132,140,131,131,212000,"2016-01-11","EMDE"
136,136,130,130,5600,"2016-01-12","EMDE"
130,130,130,130,0,"2016-01-13","EMDE"
139,140,126,127,62700,"2016-01-14","EMDE"
123,144,122,130,11600,"2016-01-15","EMDE"
130,148,130,130,36900,"2016-01-18","EMDE"
139,148,125,125,48300,"2016-01-19","EMDE"
145,145,125,140,2600,"2016-01-20","EMDE"
135,140,135,140,134200,"2016-01-21","EMDE"
135,140,129,137,117900,"2016-01-22","EMDE"
139,139,135,135,32900,"2016-01-25","EMDE"
135,140,135,140,20100,"2016-01-26","EMDE"
140,140,134,139,41000,"2016-01-27","EMDE"
140,140,135,135,63800,"2016-01-28","EMDE"
135,140,134,140,181100,"2016-01-29","EMDE"
145,145,143,143,600,"2016-02-01","EMDE"
145,145,135,140,4900,"2016-02-02","EMDE"
143,145,143,144,26000,"2016-02-03","EMDE"
145,145,140,145,9800,"2016-02-04","EMDE"
140,144,139,144,31200,"2016-02-05","EMDE"
140,140,139,140,22600,"2016-02-09","EMDE"
140,155,140,154,2313200,"2016-02-10","EMDE"
150,155,145,150,384700,"2016-02-11","EMDE"
148,150,147,150,24600,"2016-02-12","EMDE"
160,160,147,147,60200,"2016-02-15","EMDE"
155,156,146,151,1393000,"2016-02-16","EMDE"
158,158,146,146,20300,"2016-02-17","EMDE"
158,158,144,144,14700,"2016-02-18","EMDE"
144,148,139,147,48700,"2016-02-19","EMDE"
144,144,139,139,60000,"2016-02-22","EMDE"
138,139,138,139,31500,"2016-02-23","EMDE"
139,147,135,146,22300,"2016-02-24","EMDE"
150,160,135,149,27100,"2016-02-25","EMDE"
149,149,149,149,0,"2016-02-26","EMDE"
138,149,136,149,68200,"2016-02-29","EMDE"
137,140,135,136,1698900,"2016-03-01","EMDE"
136,139,134,134,518900,"2016-03-02","EMDE"
135,135,133,133,142100,"2016-03-03","EMDE"
134,135,134,135,40000,"2016-03-04","EMDE"
135,140,135,138,7200,"2016-03-07","EMDE"
137,137,132,136,40400,"2016-03-08","EMDE"
136,136,136,136,100,"2016-03-10","EMDE"
136,136,136,136,0,"2016-03-11","EMDE"
136,136,136,136,0,"2016-03-14","EMDE"
160,161,155,158,1451000,"2016-03-15","EMDE"
158,189,158,183,4112000,"2016-03-16","EMDE"
189,189,181,184,13491200,"2016-03-17","EMDE"
185,210,182,184,1233800,"2016-03-18","EMDE"
185,194,175,186,491200,"2016-03-21","EMDE"
190,190,184,186,8629700,"2016-03-22","EMDE"
192,193,184,186,458600,"2016-03-23","EMDE"
188,195,182,187,122100,"2016-03-24","EMDE"
195,195,182,189,69100,"2016-03-28","EMDE"
184,186,180,186,36700,"2016-03-29","EMDE"
190,190,175,190,225300,"2016-03-30","EMDE"
191,191,175,189,87800,"2016-03-31","EMDE"
191,191,171,182,249600,"2016-04-01","EMDE"
189,189,177,189,665200,"2016-04-04","EMDE"
190,190,179,184,71100,"2016-04-05","EMDE"
173,188,173,180,52300,"2016-04-06","EMDE"
189,189,173,175,32600,"2016-04-07","EMDE"
185,185,170,180,35200,"2016-04-08","EMDE"
180,180,180,180,0,"2016-04-11","EMDE"
175,176,161,161,3000,"2016-04-12","EMDE"
161,161,161,161,0,"2016-04-13","EMDE"
161,161,161,161,0,"2016-04-14","EMDE"
161,161,161,161,0,"2016-04-15","EMDE"
161,161,161,161,0,"2016-04-18","EMDE"
161,161,161,161,0,"2016-04-19","EMDE"
173,179,173,179,35000,"2016-04-20","EMDE"
175,175,162,175,25800,"2016-04-21","EMDE"
175,177,165,174,20700,"2016-04-22","EMDE"
174,179,160,160,64400,"2016-04-25","EMDE"
160,175,150,175,21300,"2016-04-26","EMDE"
174,174,174,174,4000,"2016-04-27","EMDE"
160,177,160,174,2700,"2016-04-28","EMDE"
174,174,174,174,10000,"2016-04-29","EMDE"
178,178,178,178,100,"2016-05-02","EMDE"
175,175,161,161,53500,"2016-05-03","EMDE"
161,170,154,167,1500,"2016-05-04","EMDE"
166,166,166,166,5100,"2016-05-09","EMDE"
166,174,165,165,7000,"2016-05-10","EMDE"
156,168,156,156,20500,"2016-05-11","EMDE"
165,165,156,156,1300,"2016-05-12","EMDE"
156,156,154,156,300,"2016-05-13","EMDE"
150,150,145,145,159200,"2016-05-16","EMDE"
143,145,143,145,3100,"2016-05-17","EMDE"
143,145,143,145,300,"2016-05-18","EMDE"
143,143,137,138,700,"2016-05-19","EMDE"
144,148,144,148,600,"2016-05-20","EMDE"
148,148,146,148,300,"2016-05-23","EMDE"
148,170,147,150,7700,"2016-05-24","EMDE"
165,169,150,165,41600,"2016-05-25","EMDE"
165,167,165,165,300,"2016-05-26","EMDE"
166,168,160,160,400,"2016-05-27","EMDE"
160,160,145,146,141400,"2016-05-30","EMDE"
150,169,150,158,89900,"2016-05-31","EMDE"
151,165,148,148,2700,"2016-06-01","EMDE"
148,148,148,148,200,"2016-06-02","EMDE"
146,146,146,146,1700,"2016-06-03","EMDE"
146,154,146,147,8100,"2016-06-06","EMDE"
147,150,147,147,1200,"2016-06-07","EMDE"
154,159,146,149,800,"2016-06-08","EMDE"
151,170,150,161,3187200,"2016-06-09","EMDE"
150,161,150,161,29100,"2016-06-10","EMDE"
161,163,148,158,52100,"2016-06-13","EMDE"
159,165,159,164,4900,"2016-06-14","EMDE"
150,170,148,160,322300,"2016-06-15","EMDE"
151,155,149,155,40000,"2016-06-16","EMDE"
160,170,149,150,83100,"2016-06-17","EMDE"
156,156,149,149,19400,"2016-06-20","EMDE"
149,154,145,148,62900,"2016-06-21","EMDE"
150,159,150,154,72900,"2016-06-22","EMDE"
154,158,150,153,98400,"2016-06-23","EMDE"
148,162,148,154,261700,"2016-06-24","EMDE"
159,159,155,158,5200,"2016-06-27","EMDE"
157,162,155,158,42000,"2016-06-28","EMDE"
158,167,153,153,41800,"2016-06-29","EMDE"
157,158,153,158,41900,"2016-06-30","EMDE"
151,163,151,163,103600,"2016-07-01","EMDE"
163,167,157,165,20000,"2016-07-11","EMDE"
160,168,156,164,69000,"2016-07-12","EMDE"
158,164,157,158,29900,"2016-07-13","EMDE"
158,165,158,165,89100,"2016-07-14","EMDE"
165,165,160,161,35100,"2016-07-15","EMDE"
169,169,161,162,45400,"2016-07-18","EMDE"
156,164,155,155,168200,"2016-07-19","EMDE"
160,160,151,153,257400,"2016-07-20","EMDE"
154,154,153,153,700,"2016-07-21","EMDE"
154,154,150,153,534400,"2016-07-22","EMDE"
153,153,152,152,12400,"2016-07-25","EMDE"
152,156,150,156,54700,"2016-07-26","EMDE"
151,155,151,154,14700,"2016-07-27","EMDE"
154,157,153,153,36100,"2016-07-28","EMDE"
151,155,150,153,155800,"2016-07-29","EMDE"
153,158,151,153,35300,"2016-08-01","EMDE"
153,155,151,155,25900,"2016-08-02","EMDE"
148,153,147,151,173800,"2016-08-03","EMDE"
153,155,149,153,121000,"2016-08-04","EMDE"
151,152,151,151,49200,"2016-08-05","EMDE"
154,160,154,156,52600,"2016-08-08","EMDE"
152,160,152,160,252900,"2016-08-09","EMDE"
160,167,159,161,123200,"2016-08-10","EMDE"
158,161,157,160,203500,"2016-08-11","EMDE"
158,158,156,158,230200,"2016-08-12","EMDE"
160,160,151,158,49200,"2016-08-15","EMDE"
150,160,150,158,170700,"2016-08-16","EMDE"
167,167,150,150,110800,"2016-08-18","EMDE"
150,162,150,153,32600,"2016-08-19","EMDE"
154,158,154,158,44800,"2016-08-22","EMDE"
152,161,152,157,704800,"2016-08-23","EMDE"
151,158,151,158,76200,"2016-08-24","EMDE"
157,157,151,156,95900,"2016-08-25","EMDE"
156,156,156,156,10000,"2016-08-26","EMDE"
156,156,150,151,37000,"2016-08-29","EMDE"
151,151,149,151,199100,"2016-08-30","EMDE"
150,157,147,151,82300,"2016-08-31","EMDE"
151,158,147,150,174200,"2016-09-01","EMDE"
150,150,147,150,373600,"2016-09-02","EMDE"
147,149,147,149,134800,"2016-09-05","EMDE"
150,159,149,150,416200,"2016-09-06","EMDE"
150,150,149,150,47700,"2016-09-07","EMDE"
150,150,149,150,30300,"2016-09-08","EMDE"
150,150,149,150,65800,"2016-09-09","EMDE"
150,150,149,150,59900,"2016-09-13","EMDE"
150,150,150,150,21000,"2016-09-14","EMDE"
150,150,149,150,171500,"2016-09-15","EMDE"
150,155,149,149,7000,"2016-09-16","EMDE"
159,159,150,150,33500,"2016-09-19","EMDE"
155,155,150,150,35300,"2016-09-20","EMDE"
150,150,136,150,83200,"2016-09-21","EMDE"
150,150,148,150,42200,"2016-09-22","EMDE"
156,156,156,156,2000,"2016-09-23","EMDE"
156,156,156,156,0,"2016-09-26","EMDE"
156,156,150,150,50400,"2016-09-27","EMDE"
158,158,150,150,33000,"2016-09-28","EMDE"
159,159,150,150,25100,"2016-09-29","EMDE"
150,155,150,150,23500,"2016-09-30","EMDE"
159,160,151,154,31900,"2016-10-03","EMDE"
154,159,154,156,1700,"2016-10-04","EMDE"
159,159,155,157,11300,"2016-10-05","EMDE"
152,157,150,154,114000,"2016-10-06","EMDE"
152,157,152,157,19500,"2016-10-07","EMDE"
157,157,150,157,40400,"2016-10-10","EMDE"
157,157,152,153,32300,"2016-10-11","EMDE"
159,159,150,155,22600,"2016-10-12","EMDE"
157,157,157,157,5000,"2016-10-13","EMDE"
157,158,156,158,17500,"2016-10-14","EMDE"
158,158,158,158,6700,"2016-10-17","EMDE"
158,160,157,157,40500,"2016-10-18","EMDE"
154,157,154,157,12000,"2016-10-19","EMDE"
157,160,150,156,115500,"2016-10-20","EMDE"
149,151,149,150,142100,"2016-10-21","EMDE"
150,150,145,145,303900,"2016-10-24","EMDE"
145,159,145,149,3800,"2016-10-25","EMDE"
145,150,145,150,115500,"2016-10-26","EMDE"
145,146,143,145,83300,"2016-10-27","EMDE"
152,152,150,150,3400,"2016-10-28","EMDE"
150,150,150,150,33100,"2016-10-31","EMDE"
150,150,150,150,22600,"2016-11-01","EMDE"
150,150,145,145,91500,"2016-11-02","EMDE"
145,150,145,145,186700,"2016-11-03","EMDE"
145,150,145,150,11000,"2016-11-04","EMDE"
150,150,146,150,39000,"2016-11-07","EMDE"
150,150,145,148,844100,"2016-11-08","EMDE"
148,150,148,150,45800,"2016-11-09","EMDE"
150,150,145,150,47600,"2016-11-10","EMDE"
150,150,150,150,10400,"2016-11-11","EMDE"
142,150,142,150,25000,"2016-11-14","EMDE"
146,149,145,148,155400,"2016-11-15","EMDE"
148,149,142,145,3192600,"2016-11-16","EMDE"
145,145,145,145,2697400,"2016-11-17","EMDE"
147,147,144,145,65000,"2016-11-18","EMDE"
150,150,146,150,3278900,"2016-11-21","EMDE"
150,150,146,146,2622900,"2016-11-22","EMDE"
146,150,144,145,227100,"2016-11-23","EMDE"
145,145,144,145,127900,"2016-11-24","EMDE"
144,149,144,149,2988500,"2016-11-25","EMDE"
149,149,145,145,4009600,"2016-11-28","EMDE"
145,147,145,147,1256800,"2016-11-29","EMDE"
146,146,140,145,126500,"2016-11-30","EMDE"
145,145,140,144,3668000,"2016-12-01","EMDE"
145,150,144,144,22500,"2016-12-02","EMDE"
145,145,144,144,57700,"2016-12-05","EMDE"
144,144,144,144,20000,"2016-12-06","EMDE"
145,148,144,148,67300,"2016-12-07","EMDE"
145,145,145,145,20000,"2016-12-08","EMDE"
145,145,143,145,40200,"2016-12-09","EMDE"
145,145,143,143,150000,"2016-12-13","EMDE"
143,143,140,143,164900,"2016-12-14","EMDE"
142,144,142,143,63000,"2016-12-15","EMDE"
143,143,142,142,30000,"2016-12-16","EMDE"
142,145,140,145,50100,"2016-12-19","EMDE"
145,145,140,144,135100,"2016-12-20","EMDE"
144,145,140,142,127800,"2016-12-21","EMDE"
142,143,140,142,90100,"2016-12-22","EMDE"
142,142,139,139,80000,"2016-12-23","EMDE"
139,139,139,139,100,"2016-12-27","EMDE"
139,143,138,143,20100,"2016-12-28","EMDE"
143,143,137,143,45100,"2016-12-29","EMDE"
143,145,139,140,10900,"2016-12-30","EMDE"
140,140,140,140,0,"2017-01-02","EMDE"
139,140,138,138,27600,"2017-01-03","EMDE"
138,150,137,150,256000,"2017-01-04","EMDE"
145,145,139,139,2000,"2017-01-05","EMDE"
139,141,139,141,33600,"2017-01-06","EMDE"
141,141,141,141,30000,"2017-01-09","EMDE"
141,141,140,140,60000,"2017-01-10","EMDE"
140,140,140,140,1e+05,"2017-01-11","EMDE"
140,141,140,141,5000,"2017-01-12","EMDE"
141,144,141,144,41600,"2017-01-13","EMDE"
144,144,143,143,10000,"2017-01-16","EMDE"
143,145,143,144,1032800,"2017-01-17","EMDE"
144,145,144,145,357400,"2017-01-18","EMDE"
145,145,142,145,175000,"2017-01-19","EMDE"
142,142,142,142,40000,"2017-01-20","EMDE"
142,157,142,150,215000,"2017-01-23","EMDE"
145,146,145,146,30000,"2017-01-24","EMDE"
145,145,140,140,2054000,"2017-01-25","EMDE"
140,141,137,140,3033200,"2017-01-26","EMDE"
140,140,140,140,6366800,"2017-01-27","EMDE"
140,142,140,140,4300300,"2017-01-30","EMDE"
144,144,141,144,168200,"2017-01-31","EMDE"
144,150,144,150,3122900,"2017-02-01","EMDE"
150,160,150,150,103300,"2017-02-02","EMDE"
150,158,150,155,330200,"2017-02-03","EMDE"
156,160,155,160,89000,"2017-02-06","EMDE"
160,169,160,169,350600,"2017-02-07","EMDE"
170,170,161,166,985800,"2017-02-08","EMDE"
166,173,166,172,4465700,"2017-02-09","EMDE"
172,174,170,172,1191900,"2017-02-10","EMDE"
172,180,172,177,7179400,"2017-02-13","EMDE"
177,185,176,182,917900,"2017-02-14","EMDE"
182,182,182,182,0,"2017-02-15","EMDE"
182,185,180,181,2783600,"2017-02-16","EMDE"
181,190,181,186,848700,"2017-02-17","EMDE"
190,190,183,183,1011800,"2017-02-20","EMDE"
183,187,183,183,739600,"2017-02-21","EMDE"
187,187,183,183,923800,"2017-02-22","EMDE"
183,184,183,184,1042400,"2017-02-23","EMDE"
184,187,180,183,2970900,"2017-02-24","EMDE"
183,190,183,190,420000,"2017-02-27","EMDE"
190,200,190,198,2284000,"2017-02-28","EMDE"
198,202,197,198,404400,"2017-03-01","EMDE"
200,210,200,210,3019100,"2017-03-02","EMDE"
208,214,208,212,772900,"2017-03-03","EMDE"
220,224,216,224,1516400,"2017-03-06","EMDE"
230,230,222,226,2432300,"2017-03-07","EMDE"
226,232,224,230,2395000,"2017-03-08","EMDE"
234,238,230,234,486400,"2017-03-09","EMDE"
238,242,234,240,1108200,"2017-03-10","EMDE"
240,260,232,240,1689500,"2017-03-13","EMDE"
240,248,232,232,1460400,"2017-03-14","EMDE"
234,240,228,230,2209200,"2017-03-15","EMDE"
230,240,228,240,2709700,"2017-03-16","EMDE"
240,240,220,234,1236900,"2017-03-17","EMDE"
234,240,232,234,1030800,"2017-03-20","EMDE"
234,246,234,240,2658100,"2017-03-21","EMDE"
240,252,238,248,4253900,"2017-03-22","EMDE"
250,256,248,252,2398300,"2017-03-23","EMDE"
254,254,250,250,1922700,"2017-03-24","EMDE"
248,254,240,248,2241900,"2017-03-27","EMDE"
250,250,248,248,1070600,"2017-03-29","EMDE"
250,256,248,250,3635900,"2017-03-30","EMDE"
256,256,250,250,3048900,"2017-03-31","EMDE"
252,254,240,248,2356900,"2017-04-03","EMDE"
248,254,248,250,1382300,"2017-04-04","EMDE"
250,250,250,250,0,"2017-04-05","EMDE"
250,254,248,252,1479000,"2017-04-06","EMDE"
252,252,248,250,3045200,"2017-04-07","EMDE"
252,254,230,250,5647200,"2017-04-10","EMDE"
250,252,248,248,1707500,"2017-04-11","EMDE"
248,252,246,250,959000,"2017-04-12","EMDE"
250,252,248,248,1289600,"2017-04-13","EMDE"
248,250,248,248,605000,"2017-04-17","EMDE"
248,250,246,248,840100,"2017-04-18","EMDE"
248,248,248,248,0,"2017-04-19","EMDE"
248,250,248,248,1317600,"2017-04-20","EMDE"
250,250,248,248,652500,"2017-04-21","EMDE"
248,250,246,248,1321600,"2017-04-25","EMDE"
248,250,248,250,789600,"2017-04-26","EMDE"
248,250,248,248,650000,"2017-04-27","EMDE"
248,250,242,250,1877400,"2017-04-28","EMDE"
250,250,240,248,1433100,"2017-05-02","EMDE"
248,248,246,248,538400,"2017-05-03","EMDE"
248,248,246,246,460000,"2017-05-04","EMDE"
248,248,244,248,665300,"2017-05-05","EMDE"
248,248,246,246,1341400,"2017-05-08","EMDE"
246,246,246,246,1284000,"2017-05-09","EMDE"
246,248,242,246,2462900,"2017-05-10","EMDE"
246,248,246,246,768600,"2017-05-12","EMDE"
246,246,240,244,1560000,"2017-05-15","EMDE"
244,246,242,244,1676400,"2017-05-16","EMDE"
244,244,242,242,1265200,"2017-05-17","EMDE"
242,246,242,242,576400,"2017-05-18","EMDE"
242,244,242,244,818700,"2017-05-19","EMDE"
246,250,244,244,702700,"2017-05-22","EMDE"
244,246,244,244,140700,"2017-05-23","EMDE"
244,244,244,244,445200,"2017-05-24","EMDE"
244,244,242,244,641900,"2017-05-26","EMDE"
244,244,242,244,770600,"2017-05-29","EMDE"
244,244,244,244,525600,"2017-05-30","EMDE"
244,244,242,242,955100,"2017-05-31","EMDE"
242,242,242,242,0,"2017-06-01","EMDE"
242,244,240,240,1010000,"2017-06-02","EMDE"
240,244,240,240,485500,"2017-06-05","EMDE"
242,242,240,240,1505000,"2017-06-06","EMDE"
242,242,242,242,442500,"2017-06-07","EMDE"
242,242,242,242,555000,"2017-06-08","EMDE"
242,242,242,242,562500,"2017-06-09","EMDE"
244,244,244,244,250000,"2017-06-12","EMDE"
244,244,242,242,5e+05,"2017-06-13","EMDE"
242,242,240,240,745000,"2017-06-14","EMDE"
244,244,242,242,226000,"2017-06-15","EMDE"
242,244,240,240,612500,"2017-06-16","EMDE"
240,242,238,240,1954000,"2017-06-19","EMDE"
240,240,240,240,7e+05,"2017-06-20","EMDE"
240,240,238,240,3708000,"2017-06-21","EMDE"
240,244,240,242,1965000,"2017-06-22","EMDE"
242,242,242,242,0,"2017-06-23","EMDE"
242,242,242,242,0,"2017-06-26","EMDE"
242,242,242,242,0,"2017-06-27","EMDE"
242,242,242,242,0,"2017-06-28","EMDE"
242,242,242,242,0,"2017-06-29","EMDE"
242,242,242,242,0,"2017-06-30","EMDE"
242,252,242,250,1856500,"2017-07-03","EMDE"
252,288,252,270,5209200,"2017-07-04","EMDE"
274,276,266,270,2776600,"2017-07-05","EMDE"
270,274,266,268,1377000,"2017-07-06","EMDE"
270,270,262,266,1166700,"2017-07-07","EMDE"
266,266,266,266,0,"2017-07-10","EMDE"
272,280,270,272,1198000,"2017-07-11","EMDE"
274,274,260,268,1268200,"2017-07-12","EMDE"
272,272,264,264,498300,"2017-07-13","EMDE"
264,266,262,262,1187100,"2017-07-14","EMDE"
268,268,262,264,536600,"2017-07-17","EMDE"
264,264,260,260,310400,"2017-07-18","EMDE"
260,266,260,262,609700,"2017-07-19","EMDE"
264,270,260,266,1545000,"2017-07-20","EMDE"
268,270,258,268,560100,"2017-07-21","EMDE"
270,270,268,270,163800,"2017-07-24","EMDE"
270,270,260,270,956400,"2017-07-25","EMDE"
268,268,268,268,270700,"2017-07-26","EMDE"
268,270,268,270,573100,"2017-07-27","EMDE"
270,274,266,266,624600,"2017-07-28","EMDE"
266,268,266,268,681100,"2017-07-31","EMDE"
268,268,266,266,578100,"2017-08-01","EMDE"
266,266,264,266,958000,"2017-08-02","EMDE"
266,266,262,264,1184400,"2017-08-03","EMDE"
264,264,262,262,633100,"2017-08-04","EMDE"
264,268,260,262,439400,"2017-08-07","EMDE"
264,264,260,262,407800,"2017-08-08","EMDE"
262,262,260,262,475000,"2017-08-09","EMDE"
264,270,262,264,835700,"2017-08-10","EMDE"
264,266,260,264,875300,"2017-08-11","EMDE"
264,266,262,266,613300,"2017-08-14","EMDE"
264,264,260,260,883000,"2017-08-15","EMDE"
262,268,256,266,1009500,"2017-08-16","EMDE"
266,266,266,266,0,"2017-08-17","EMDE"
266,280,266,280,995000,"2017-08-18","EMDE"
280,292,280,290,1293500,"2017-08-21","EMDE"
292,300,292,298,1148700,"2017-08-22","EMDE"
300,304,300,302,848600,"2017-08-23","EMDE"
304,310,304,306,963900,"2017-08-24","EMDE"
306,312,306,308,1012800,"2017-08-25","EMDE"
308,322,308,316,742800,"2017-08-28","EMDE"
316,320,316,316,700100,"2017-08-29","EMDE"
318,330,318,320,1808500,"2017-08-30","EMDE"
322,322,314,316,1252300,"2017-08-31","EMDE"
316,316,316,316,0,"2017-09-01","EMDE"
318,322,316,318,983700,"2017-09-04","EMDE"
318,322,316,322,1255400,"2017-09-05","EMDE"
322,326,318,318,973000,"2017-09-06","EMDE"
318,320,316,318,760400,"2017-09-07","EMDE"
320,320,316,318,1644200,"2017-09-08","EMDE"
318,318,316,318,744000,"2017-09-11","EMDE"
318,318,316,318,440900,"2017-09-12","EMDE"
318,318,314,316,753700,"2017-09-13","EMDE"
316,316,310,314,1821300,"2017-09-14","EMDE"
314,318,314,318,591400,"2017-09-15","EMDE"
318,318,314,316,520100,"2017-09-18","EMDE"
316,316,312,314,598100,"2017-09-19","EMDE"
316,316,314,316,475600,"2017-09-20","EMDE"
316,316,316,316,0,"2017-09-21","EMDE"
318,318,316,316,174300,"2017-09-22","EMDE"
318,318,314,316,361000,"2017-09-25","EMDE"
316,320,316,316,348600,"2017-09-26","EMDE"
316,318,314,314,691900,"2017-09-27","EMDE"
316,316,312,314,687500,"2017-09-28","EMDE"
316,316,314,314,314800,"2017-09-29","EMDE"
316,322,314,322,934400,"2017-10-02","EMDE"
324,326,316,316,2590000,"2017-10-03","EMDE"
316,318,314,316,1010700,"2017-10-04","EMDE"
316,316,314,316,822400,"2017-10-05","EMDE"
316,316,312,316,662200,"2017-10-06","EMDE"
316,316,312,316,1024000,"2017-10-09","EMDE"
316,316,314,316,177400,"2017-10-10","EMDE"
316,316,314,314,402800,"2017-10-11","EMDE"
314,316,312,314,405500,"2017-10-12","EMDE"
314,314,312,314,316000,"2017-10-13","EMDE"
314,314,312,312,414300,"2017-10-16","EMDE"
314,314,314,314,286200,"2017-10-17","EMDE"
316,320,314,318,250800,"2017-10-18","EMDE"
318,318,310,310,922100,"2017-10-19","EMDE"
312,312,308,312,214300,"2017-10-20","EMDE"
312,312,310,310,268300,"2017-10-23","EMDE"
310,312,308,310,335400,"2017-10-24","EMDE"
310,310,306,308,406000,"2017-10-25","EMDE"
308,308,304,308,321800,"2017-10-26","EMDE"
306,308,304,304,332000,"2017-10-27","EMDE"
304,306,302,306,288400,"2017-10-30","EMDE"
306,306,302,302,330500,"2017-10-31","EMDE"
304,304,304,304,150100,"2017-11-01","EMDE"
304,304,302,304,278200,"2017-11-02","EMDE"
304,304,302,304,273200,"2017-11-03","EMDE"
302,302,300,302,296500,"2017-11-06","EMDE"
302,304,302,302,308700,"2017-11-07","EMDE"
302,304,300,302,379500,"2017-11-08","EMDE"
302,304,302,304,255600,"2017-11-09","EMDE"
304,304,296,300,770500,"2017-11-10","EMDE"
300,300,296,298,605500,"2017-11-13","EMDE"
298,298,290,290,692700,"2017-11-14","EMDE"
292,292,292,292,100100,"2017-11-15","EMDE"
290,290,286,286,247500,"2017-11-16","EMDE"
284,292,278,292,359000,"2017-11-17","EMDE"
290,290,288,288,153600,"2017-11-20","EMDE"
286,288,284,286,405900,"2017-11-21","EMDE"
286,286,284,286,414600,"2017-11-22","EMDE"
286,286,282,286,294400,"2017-11-23","EMDE"
286,286,282,286,218500,"2017-11-24","EMDE"
286,286,282,286,364100,"2017-11-27","EMDE"
286,286,280,284,216000,"2017-11-28","EMDE"
284,284,280,284,337500,"2017-11-29","EMDE"
284,284,270,270,495500,"2017-11-30","EMDE"
270,270,270,270,0,"2017-12-01","EMDE"
270,270,268,270,236100,"2017-12-04","EMDE"
270,270,266,270,237800,"2017-12-05","EMDE"
270,270,254,260,732700,"2017-12-06","EMDE"
260,260,258,260,343000,"2017-12-07","EMDE"
260,260,256,260,160900,"2017-12-08","EMDE"
260,260,258,260,122400,"2017-12-11","EMDE"
260,260,256,258,186100,"2017-12-12","EMDE"
260,260,258,260,192000,"2017-12-13","EMDE"
258,260,258,260,181600,"2017-12-14","EMDE"
260,260,256,260,207800,"2017-12-15","EMDE"
260,260,258,260,133300,"2017-12-18","EMDE"
260,260,258,260,116100,"2017-12-19","EMDE"
260,260,258,258,64500,"2017-12-20","EMDE"
260,260,258,260,32500,"2017-12-21","EMDE"
260,260,260,260,101400,"2017-12-22","EMDE"
260,260,260,260,0,"2017-12-25","EMDE"
260,260,260,260,0,"2017-12-26","EMDE"
260,260,256,258,87400,"2017-12-27","EMDE"
260,260,260,260,102300,"2017-12-28","EMDE"
260,260,260,260,102500,"2017-12-29","EMDE"
260,260,260,260,0,"2018-01-01","EMDE"
260,260,260,260,112900,"2018-01-02","EMDE"
260,260,258,260,53700,"2018-01-03","EMDE"
260,260,258,260,128300,"2018-01-04","EMDE"
260,260,258,260,113300,"2018-01-05","EMDE"
260,260,256,260,156800,"2018-01-08","EMDE"
260,260,258,258,52500,"2018-01-09","EMDE"
258,260,258,260,61100,"2018-01-10","EMDE"
258,260,258,260,110700,"2018-01-11","EMDE"
258,260,256,260,94800,"2018-01-12","EMDE"
260,260,260,260,60000,"2018-01-15","EMDE"
258,260,258,260,80800,"2018-01-16","EMDE"
258,260,256,260,81900,"2018-01-17","EMDE"
260,260,256,260,76500,"2018-01-18","EMDE"
260,260,256,260,86100,"2018-01-19","EMDE"
260,260,258,260,115500,"2018-01-22","EMDE"
260,260,258,260,164000,"2018-01-23","EMDE"
260,260,258,260,133900,"2018-01-24","EMDE"
260,260,258,258,355000,"2018-01-25","EMDE"
260,260,258,260,320200,"2018-01-26","EMDE"
260,260,258,260,284600,"2018-01-29","EMDE"
260,260,252,258,248800,"2018-01-30","EMDE"
260,260,258,260,138800,"2018-01-31","EMDE"
260,260,258,258,151900,"2018-02-01","EMDE"
256,260,248,256,618000,"2018-02-02","EMDE"
258,258,254,256,95400,"2018-02-05","EMDE"
256,256,254,254,196000,"2018-02-06","EMDE"
258,258,256,256,71700,"2018-02-07","EMDE"
256,256,256,256,51100,"2018-02-08","EMDE"
256,256,254,254,76200,"2018-02-09","EMDE"
256,256,252,256,184900,"2018-02-12","EMDE"
258,258,254,256,85800,"2018-02-13","EMDE"
258,260,258,260,201500,"2018-02-14","EMDE"
258,260,256,258,250200,"2018-02-15","EMDE"
258,258,258,258,0,"2018-02-16","EMDE"
258,258,256,256,135300,"2018-02-19","EMDE"
260,260,256,258,63600,"2018-02-20","EMDE"
258,260,254,258,158600,"2018-02-21","EMDE"
258,260,254,254,112500,"2018-02-22","EMDE"
256,256,254,256,132500,"2018-02-23","EMDE"
258,258,256,258,222100,"2018-02-26","EMDE"
258,260,258,260,132300,"2018-02-27","EMDE"
258,258,256,258,180400,"2018-02-28","EMDE"
258,258,256,258,181400,"2018-03-01","EMDE"
258,258,256,258,135200,"2018-03-02","EMDE"
258,258,258,258,121000,"2018-03-05","EMDE"
258,260,258,260,102500,"2018-03-06","EMDE"
258,260,256,260,221600,"2018-03-07","EMDE"
260,260,256,260,78000,"2018-03-08","EMDE"
260,260,258,258,115000,"2018-03-09","EMDE"
258,266,258,260,777000,"2018-03-12","EMDE"
260,260,256,258,221100,"2018-03-13","EMDE"
258,260,258,260,124600,"2018-03-14","EMDE"
260,260,254,258,539100,"2018-03-15","EMDE"
258,260,254,258,191000,"2018-03-16","EMDE"
258,260,258,260,141100,"2018-03-19","EMDE"
262,268,246,254,1605100,"2018-03-20","EMDE"
258,260,250,254,555600,"2018-03-21","EMDE"
254,254,250,254,477700,"2018-03-22","EMDE"
250,258,250,254,234000,"2018-03-23","EMDE"
254,256,254,256,183400,"2018-03-26","EMDE"
258,260,256,258,202300,"2018-03-27","EMDE"
258,258,256,258,229900,"2018-03-28","EMDE"
258,260,256,260,848300,"2018-03-29","EMDE"
260,260,260,260,0,"2018-03-30","EMDE"
260,260,258,260,103200,"2018-04-02","EMDE"
260,260,258,258,103300,"2018-04-03","EMDE"
260,260,256,258,145200,"2018-04-04","EMDE"
258,260,258,258,153600,"2018-04-05","EMDE"
258,260,258,258,64100,"2018-04-06","EMDE"
258,260,256,260,148800,"2018-04-09","EMDE"
258,260,256,258,158200,"2018-04-10","EMDE"
260,264,258,260,1061800,"2018-04-11","EMDE"
260,260,258,260,98900,"2018-04-12","EMDE"
260,260,258,260,58000,"2018-04-13","EMDE"
260,260,260,260,0,"2018-04-16","EMDE"
260,260,260,260,0,"2018-04-17","EMDE"
260,266,258,264,385500,"2018-04-18","EMDE"
264,264,264,264,0,"2018-04-19","EMDE"
264,264,264,264,0,"2018-04-20","EMDE"
272,272,258,268,1295600,"2018-04-23","EMDE"
274,274,266,270,492900,"2018-04-24","EMDE"
270,270,270,270,0,"2018-04-25","EMDE"
270,270,270,270,0,"2018-04-26","EMDE"
270,270,270,270,0,"2018-04-27","EMDE"
260,260,258,260,52300,"2018-04-30","EMDE"
260,260,260,260,0,"2018-05-01","EMDE"
260,260,254,260,108800,"2018-05-02","EMDE"
260,260,256,258,138900,"2018-05-03","EMDE"
258,260,256,258,61100,"2018-05-04","EMDE"
260,260,258,260,184900,"2018-05-07","EMDE"
260,260,256,260,103000,"2018-05-08","EMDE"
260,260,258,258,95600,"2018-05-09","EMDE"
258,258,258,258,0,"2018-05-10","EMDE"
260,260,258,260,96900,"2018-05-11","EMDE"
260,260,256,260,68300,"2018-05-14","EMDE"
260,260,258,260,65200,"2018-05-15","EMDE"
260,260,258,260,97500,"2018-05-16","EMDE"
260,262,256,262,353600,"2018-05-17","EMDE"
260,262,258,262,201700,"2018-05-18","EMDE"
262,262,260,262,263300,"2018-05-21","EMDE"
262,262,258,260,153600,"2018-05-22","EMDE"
260,260,258,260,57800,"2018-05-23","EMDE"
260,260,258,260,263100,"2018-05-24","EMDE"
260,260,258,260,52300,"2018-05-25","EMDE"
260,260,260,260,72600,"2018-05-28","EMDE"
260,260,260,260,0,"2018-05-29","EMDE"
260,260,258,258,81000,"2018-05-30","EMDE"
258,260,256,260,64100,"2018-05-31","EMDE"
260,260,260,260,0,"2018-06-01","EMDE"
260,260,256,260,127200,"2018-06-04","EMDE"
260,260,258,260,85100,"2018-06-05","EMDE"
260,260,260,260,69900,"2018-06-06","EMDE"
260,260,258,258,78600,"2018-06-07","EMDE"
258,260,258,260,39200,"2018-06-08","EMDE"
260,260,260,260,0,"2018-06-11","EMDE"
260,260,260,260,0,"2018-06-12","EMDE"
260,260,260,260,0,"2018-06-13","EMDE"
260,260,260,260,0,"2018-06-14","EMDE"
260,260,260,260,0,"2018-06-15","EMDE"
260,260,260,260,0,"2018-06-18","EMDE"
260,260,260,260,0,"2018-06-19","EMDE"
260,260,258,260,43600,"2018-06-20","EMDE"
260,260,258,260,28700,"2018-06-21","EMDE"
260,260,258,260,43300,"2018-06-22","EMDE"
260,260,258,260,94100,"2018-06-25","EMDE"
260,260,258,260,54600,"2018-06-26","EMDE"
260,260,260,260,57000,"2018-06-27","EMDE"
260,260,256,260,46100,"2018-06-28","EMDE"
258,260,258,260,51500,"2018-06-29","EMDE"
260,260,258,260,69100,"2018-07-02","EMDE"
260,260,258,260,83600,"2018-07-03","EMDE"
260,260,258,260,75700,"2018-07-04","EMDE"
260,260,258,258,66100,"2018-07-05","EMDE"
258,260,252,260,95800,"2018-07-06","EMDE"
260,260,260,260,25000,"2018-07-09","EMDE"
260,260,258,260,94700,"2018-07-10","EMDE"
260,260,258,260,191400,"2018-07-11","EMDE"
260,260,258,260,93500,"2018-07-12","EMDE"
260,260,258,260,113000,"2018-07-13","EMDE"
260,260,256,256,116300,"2018-07-16","EMDE"
256,258,254,256,115700,"2018-07-17","EMDE"
256,258,254,254,64700,"2018-07-18","EMDE"
254,258,254,258,63400,"2018-07-19","EMDE"
258,260,258,260,32600,"2018-07-20","EMDE"
260,260,260,260,20000,"2018-07-23","EMDE"
260,260,258,260,15100,"2018-07-24","EMDE"
260,260,258,258,47700,"2018-07-25","EMDE"
258,258,258,258,60000,"2018-07-26","EMDE"
258,258,256,256,74900,"2018-07-27","EMDE"
256,258,256,258,51100,"2018-07-30","EMDE"
258,258,256,258,13100,"2018-07-31","EMDE"
258,260,258,258,48800,"2018-08-01","EMDE"
258,260,258,260,77000,"2018-08-02","EMDE"
260,260,258,260,74200,"2018-08-03","EMDE"
260,260,256,260,66500,"2018-08-06","EMDE"
258,260,258,260,38400,"2018-08-07","EMDE"
260,260,254,260,95900,"2018-08-08","EMDE"
260,260,258,258,42100,"2018-08-09","EMDE"
258,260,258,260,96000,"2018-08-10","EMDE"
260,260,256,258,53300,"2018-08-13","EMDE"
258,258,256,258,62300,"2018-08-14","EMDE"
258,258,258,258,30700,"2018-08-15","EMDE"
258,258,258,258,34500,"2018-08-16","EMDE"
258,258,258,258,0,"2018-08-17","EMDE"
258,258,258,258,30400,"2018-08-20","EMDE"
258,258,258,258,35000,"2018-08-21","EMDE"
258,258,258,258,0,"2018-08-22","EMDE"
258,258,258,258,40000,"2018-08-23","EMDE"
258,258,256,258,50200,"2018-08-24","EMDE"
258,258,256,258,53000,"2018-08-27","EMDE"
258,258,256,258,52500,"2018-08-28","EMDE"
258,258,258,258,40000,"2018-08-29","EMDE"
258,258,256,258,50500,"2018-08-30","EMDE"
258,258,256,258,52600,"2018-08-31","EMDE"
258,258,258,258,0,"2018-09-03","EMDE"
258,260,256,258,85300,"2018-09-04","EMDE"
258,258,256,258,47200,"2018-09-05","EMDE"
258,258,256,258,55200,"2018-09-06","EMDE"
258,258,256,256,52600,"2018-09-07","EMDE"
258,258,256,256,35200,"2018-09-10","EMDE"
256,256,256,256,0,"2018-09-11","EMDE"
258,258,256,258,38100,"2018-09-12","EMDE"
258,260,258,260,95600,"2018-09-13","EMDE"
260,260,256,258,63400,"2018-09-14","EMDE"
258,258,258,258,39900,"2018-09-17","EMDE"
258,260,256,258,58700,"2018-09-18","EMDE"
258,260,256,260,60400,"2018-09-19","EMDE"
258,260,254,254,86100,"2018-09-20","EMDE"
256,258,256,258,75000,"2018-09-21","EMDE"
258,260,258,260,44100,"2018-09-24","EMDE"
260,260,258,260,36500,"2018-09-25","EMDE"
260,260,258,260,65100,"2018-09-26","EMDE"
260,260,260,260,5000,"2018-09-27","EMDE"
260,260,258,258,44600,"2018-09-28","EMDE"
258,260,258,260,41600,"2018-10-01","EMDE"
260,260,258,260,20000,"2018-10-02","EMDE"
260,260,258,260,67800,"2018-10-03","EMDE"
260,260,258,258,12565600,"2018-10-04","EMDE"
258,258,256,258,41300,"2018-10-05","EMDE"
258,258,256,256,51700,"2018-10-08","EMDE"
258,258,254,256,43400,"2018-10-09","EMDE"
256,258,256,258,30300,"2018-10-10","EMDE"
258,258,254,256,21400,"2018-10-11","EMDE"
256,256,254,256,25000,"2018-10-12","EMDE"
256,256,256,256,19000,"2018-10-15","EMDE"
256,256,252,254,70500,"2018-10-16","EMDE"
254,254,252,254,58500,"2018-10-17","EMDE"
254,254,240,254,98600,"2018-10-18","EMDE"
254,254,252,254,44000,"2018-10-19","EMDE"
254,256,252,256,116100,"2018-10-22","EMDE"
256,256,256,256,22000,"2018-10-23","EMDE"
256,256,252,254,65900,"2018-10-24","EMDE"
254,256,252,254,91300,"2018-10-25","EMDE"
254,256,254,256,68800,"2018-10-26","EMDE"
256,256,242,252,163400,"2018-10-29","EMDE"
252,256,252,252,97800,"2018-10-30","EMDE"
252,256,250,250,116600,"2018-10-31","EMDE"
252,256,252,256,57700,"2018-11-01","EMDE"
256,256,256,256,44500,"2018-11-02","EMDE"
256,256,256,256,40000,"2018-11-05","EMDE"
256,256,256,256,0,"2018-11-06","EMDE"
256,256,256,256,45000,"2018-11-07","EMDE"
256,258,254,256,102000,"2018-11-08","EMDE"
256,256,250,250,70300,"2018-11-09","EMDE"
250,256,250,256,80800,"2018-11-12","EMDE"
256,256,256,256,41500,"2018-11-13","EMDE"
256,256,256,256,23600,"2018-11-14","EMDE"
256,256,256,256,50000,"2018-11-15","EMDE"
256,256,254,256,117600,"2018-11-16","EMDE"
254,254,252,254,59500,"2018-11-19","EMDE"
254,254,254,254,0,"2018-11-20","EMDE"
254,254,254,254,0,"2018-11-21","EMDE"
254,254,254,254,0,"2018-11-22","EMDE"
250,254,250,254,170900,"2018-11-23","EMDE"
254,254,250,254,133300,"2018-11-26","EMDE"
254,254,250,252,52200,"2018-11-27","EMDE"
252,252,250,252,19500,"2018-11-28","EMDE"
252,252,250,252,23800,"2018-11-29","EMDE"
252,254,250,252,58400,"2018-11-30","EMDE"
252,252,252,252,0,"2018-12-03","EMDE"
252,252,252,252,70300,"2018-12-04","EMDE"
252,254,252,254,71700,"2018-12-05","EMDE"
252,252,252,252,26100,"2018-12-06","EMDE"
252,252,250,252,58900,"2018-12-07","EMDE"
252,252,250,250,42000,"2018-12-10","EMDE"
250,250,250,250,42900,"2018-12-11","EMDE"
250,252,250,252,55500,"2018-12-12","EMDE"
252,252,250,252,55900,"2018-12-13","EMDE"
252,252,252,252,45900,"2018-12-14","EMDE"
252,254,250,252,1826100,"2018-12-17","EMDE"
252,252,252,252,40400,"2018-12-18","EMDE"
252,254,250,252,263200,"2018-12-19","EMDE"
252,252,252,252,45700,"2018-12-20","EMDE"
252,252,252,252,23900,"2018-12-21","EMDE"
252,252,252,252,0,"2018-12-24","EMDE"
252,252,252,252,0,"2018-12-25","EMDE"
252,252,252,252,40900,"2018-12-26","EMDE"
252,252,252,252,43800,"2018-12-27","EMDE"
252,254,252,254,117400,"2018-12-28","EMDE"
254,254,254,254,0,"2018-12-31","EMDE"
254,254,254,254,0,"2019-01-01","EMDE"
252,252,252,252,44300,"2019-01-02","EMDE"
252,252,252,252,40000,"2019-01-03","EMDE"
252,252,250,252,76500,"2019-01-04","EMDE"
252,252,250,252,66300,"2019-01-07","EMDE"
252,252,250,250,45200,"2019-01-08","EMDE"
250,252,248,252,77600,"2019-01-09","EMDE"
252,254,250,254,53900,"2019-01-10","EMDE"
254,256,252,256,54400,"2019-01-11","EMDE"
256,256,254,256,21600,"2019-01-14","EMDE"
256,256,254,256,24100,"2019-01-15","EMDE"
256,256,248,252,76600,"2019-01-16","EMDE"
252,252,250,252,34200,"2019-01-17","EMDE"
252,252,252,252,17700,"2019-01-18","EMDE"
252,252,252,252,25000,"2019-01-21","EMDE"
252,252,252,252,40200,"2019-01-22","EMDE"
252,252,252,252,30000,"2019-01-23","EMDE"
252,252,252,252,30500,"2019-01-24","EMDE"
252,252,250,250,40500,"2019-01-25","EMDE"
250,252,250,252,64500,"2019-01-28","EMDE"
252,252,252,252,36000,"2019-01-29","EMDE"
252,252,252,252,35400,"2019-01-30","EMDE"
252,252,252,252,40000,"2019-01-31","EMDE"
252,252,250,252,34500,"2019-02-01","EMDE"
252,252,252,252,41900,"2019-02-04","EMDE"
252,252,252,252,0,"2019-02-05","EMDE"
252,252,252,252,41000,"2019-02-06","EMDE"
252,252,252,252,45000,"2019-02-07","EMDE"
252,252,252,252,39200,"2019-02-08","EMDE"
252,252,250,252,37100,"2019-02-11","EMDE"
252,254,250,254,60800,"2019-02-12","EMDE"
252,252,250,250,46800,"2019-02-13","EMDE"
250,250,240,240,125400,"2019-02-14","EMDE"
242,242,240,242,43600,"2019-02-15","EMDE"
244,244,242,242,27600,"2019-02-18","EMDE"
244,244,244,244,20600,"2019-02-19","EMDE"
244,244,244,244,20000,"2019-02-20","EMDE"
244,244,244,244,25300,"2019-02-21","EMDE"
244,244,244,244,24600,"2019-02-22","EMDE"
244,244,242,242,30400,"2019-02-25","EMDE"
242,244,240,242,40100,"2019-02-26","EMDE"
244,244,244,244,20000,"2019-02-27","EMDE"
242,242,242,242,30300,"2019-02-28","EMDE"
242,242,242,242,25300,"2019-03-01","EMDE"
242,242,242,242,30300,"2019-03-04","EMDE"
242,242,240,240,31400,"2019-03-05","EMDE"
242,242,238,242,44500,"2019-03-06","EMDE"
242,242,242,242,0,"2019-03-07","EMDE"
242,242,240,242,15200,"2019-03-08","EMDE"
242,242,240,242,27500,"2019-03-11","EMDE"
240,240,240,240,27500,"2019-03-12","EMDE"
240,240,238,240,47600,"2019-03-13","EMDE"
240,240,238,240,40600,"2019-03-14","EMDE"
240,240,240,240,28000,"2019-03-15","EMDE"
240,240,240,240,0,"2019-03-18","EMDE"
240,240,240,240,18200,"2019-03-19","EMDE"
240,240,236,238,83700,"2019-03-20","EMDE"
238,238,236,236,23900,"2019-03-21","EMDE"
238,238,236,238,37800,"2019-03-22","EMDE"
238,238,234,236,30500,"2019-03-25","EMDE"
236,238,234,238,47400,"2019-03-26","EMDE"
236,236,228,230,103800,"2019-03-27","EMDE"
246,246,240,240,36000,"2019-03-28","EMDE"
244,244,242,242,22200,"2019-03-29","EMDE"
242,242,242,242,0,"2019-04-01","EMDE"
244,244,230,230,40000,"2019-04-02","EMDE"
230,230,230,230,0,"2019-04-03","EMDE"
244,244,240,240,24800,"2019-04-04","EMDE"
240,240,240,240,1000,"2019-04-05","EMDE"
244,246,242,242,5098500,"2019-04-08","EMDE"
256,256,244,244,26200,"2019-04-09","EMDE"
254,254,250,250,33300,"2019-04-10","EMDE"
222,242,222,240,11000,"2019-04-11","EMDE"
250,250,246,246,29100,"2019-04-12","EMDE"
248,250,244,250,28600,"2019-04-15","EMDE"
248,250,236,250,68000,"2019-04-16","EMDE"
250,250,250,250,0,"2019-04-17","EMDE"
248,248,240,248,142500,"2019-04-18","EMDE"
248,248,248,248,0,"2019-04-19","EMDE"
240,244,240,244,30500,"2019-04-22","EMDE"
242,242,238,238,33800,"2019-04-23","EMDE"
238,240,238,240,13500,"2019-04-24","EMDE"
240,248,240,248,10000,"2019-04-25","EMDE"
248,248,244,248,85800,"2019-04-26","EMDE"
248,248,234,248,46200,"2019-04-29","EMDE"
248,256,246,256,415400,"2019-04-30","EMDE"
256,256,256,256,0,"2019-05-01","EMDE"
254,254,244,244,42700,"2019-05-02","EMDE"
244,250,240,250,24100,"2019-05-03","EMDE"
248,248,244,244,28300,"2019-05-06","EMDE"
244,248,240,248,30300,"2019-05-07","EMDE"
248,250,244,250,135400,"2019-05-08","EMDE"
248,248,244,246,25300,"2019-05-09","EMDE"
246,246,242,246,37200,"2019-05-10","EMDE"
246,246,242,244,34900,"2019-05-13","EMDE"
244,248,240,248,84500,"2019-05-14","EMDE"
248,248,244,248,23400,"2019-05-15","EMDE"
248,248,244,244,26200,"2019-05-16","EMDE"
240,242,234,242,20400,"2019-05-17","EMDE"
242,246,240,246,13800,"2019-05-20","EMDE"
246,246,244,246,24400,"2019-05-21","EMDE"
246,246,244,244,15700,"2019-05-22","EMDE"
244,244,242,244,25600,"2019-05-23","EMDE"
244,250,236,250,127100,"2019-05-24","EMDE"
246,248,240,248,22600,"2019-05-27","EMDE"
248,248,240,246,16600,"2019-05-28","EMDE"
246,246,244,246,15400,"2019-05-29","EMDE"
246,246,246,246,0,"2019-05-30","EMDE"
246,250,244,250,231800,"2019-05-31","EMDE"
250,250,250,250,0,"2019-06-03","EMDE"
250,250,250,250,0,"2019-06-04","EMDE"
250,250,250,250,0,"2019-06-05","EMDE"
250,250,250,250,0,"2019-06-06","EMDE"
250,250,250,250,0,"2019-06-07","EMDE"
254,254,246,250,707100,"2019-06-10","EMDE"
246,246,246,246,14700,"2019-06-11","EMDE"
246,248,244,248,21000,"2019-06-12","EMDE"
248,248,246,246,16700,"2019-06-13","EMDE"
246,246,244,246,15600,"2019-06-14","EMDE"
246,246,244,244,13400,"2019-06-17","EMDE"
244,244,242,244,98300,"2019-06-18","EMDE"
NA,NA,NA,NA,NA,"2019-06-19","EMDE"
242,242,240,242,15200,"2019-06-20","EMDE"
242,242,240,242,15400,"2019-06-21","EMDE"
242,242,240,242,16200,"2019-06-24","EMDE"
242,242,240,242,15700,"2019-06-25","EMDE"
242,242,230,242,17600,"2019-06-26","EMDE"
242,242,234,242,17700,"2019-06-27","EMDE"
242,242,240,242,16600,"2019-06-28","EMDE"
242,242,240,242,16600,"2019-07-01","EMDE"
242,242,232,242,25500,"2019-07-02","EMDE"
242,242,240,242,15400,"2019-07-03","EMDE"
242,242,240,242,17000,"2019-07-04","EMDE"
242,242,240,242,17900,"2019-07-05","EMDE"
242,242,240,242,17000,"2019-07-08","EMDE"
242,242,240,242,16500,"2019-07-09","EMDE"
242,244,236,244,71800,"2019-07-10","EMDE"
242,242,236,242,16700,"2019-07-11","EMDE"
242,242,240,242,14300,"2019-07-12","EMDE"
242,242,240,242,15800,"2019-07-15","EMDE"
242,242,240,242,15800,"2019-07-16","EMDE"
242,242,238,240,16900,"2019-07-17","EMDE"
240,240,238,240,13900,"2019-07-18","EMDE"
238,238,238,238,29700,"2019-07-19","EMDE"
238,240,238,240,18300,"2019-07-22","EMDE"
238,240,238,240,20700,"2019-07-23","EMDE"
240,240,214,238,26400,"2019-07-24","EMDE"
238,238,230,238,9000,"2019-07-25","EMDE"
238,238,230,236,7900,"2019-07-26","EMDE"
238,238,230,238,18800,"2019-07-29","EMDE"
238,238,238,238,3600,"2019-07-30","EMDE"
238,238,230,238,5600,"2019-07-31","EMDE"
238,238,226,238,6400,"2019-08-01","EMDE"
238,238,226,238,9300,"2019-08-02","EMDE"
222,238,222,238,325000,"2019-08-05","EMDE"
238,238,238,238,20000,"2019-08-06","EMDE"
238,238,238,238,1e+05,"2019-08-07","EMDE"
238,238,238,238,11000,"2019-08-08","EMDE"
238,238,238,238,100,"2019-08-09","EMDE"
238,238,238,238,2e+05,"2019-08-12","EMDE"
238,238,238,238,20000,"2019-08-13","EMDE"
238,238,238,238,20000,"2019-08-14","EMDE"
238,238,238,238,20000,"2019-08-15","EMDE"
238,238,238,238,50000,"2019-08-16","EMDE"
238,238,238,238,20000,"2019-08-19","EMDE"
238,238,238,238,50000,"2019-08-20","EMDE"
238,238,238,238,30000,"2019-08-21","EMDE"
238,238,238,238,50000,"2019-08-22","EMDE"
238,238,238,238,30000,"2019-08-23","EMDE"
238,238,238,238,0,"2019-08-26","EMDE"
238,238,238,238,0,"2019-08-27","EMDE"
238,238,238,238,0,"2019-08-28","EMDE"
238,238,181,181,61000,"2019-08-29","EMDE"
238,240,236,238,1609000,"2019-08-30","EMDE"
238,238,238,238,90800,"2019-09-02","EMDE"
238,238,238,238,0,"2019-09-03","EMDE"
238,238,238,238,0,"2019-09-04","EMDE"
238,238,238,238,0,"2019-09-05","EMDE"
238,238,238,238,0,"2019-09-06","EMDE"
238,238,238,238,0,"2019-09-09","EMDE"
222,236,185,236,102100,"2019-09-10","EMDE"
236,236,202,236,42800,"2019-09-11","EMDE"
236,236,236,236,0,"2019-09-12","EMDE"
236,236,236,236,0,"2019-09-13","EMDE"
236,236,236,236,0,"2019-09-16","EMDE"
236,236,236,236,0,"2019-09-17","EMDE"
236,236,236,236,2600,"2019-09-18","EMDE"
236,236,236,236,900,"2019-09-19","EMDE"
236,236,236,236,0,"2019-09-20","EMDE"
236,236,236,236,0,"2019-09-23","EMDE"
236,236,236,236,10000,"2019-09-24","EMDE"
230,238,230,238,5100,"2019-09-25","EMDE"
238,238,238,238,0,"2019-09-26","EMDE"
238,238,238,238,0,"2019-09-27","EMDE"
230,238,230,238,40100,"2019-09-30","EMDE"
238,238,238,238,30000,"2019-10-01","EMDE"
230,236,230,236,50500,"2019-10-02","EMDE"
230,238,230,238,30100,"2019-10-03","EMDE"
238,238,238,238,0,"2019-10-04","EMDE"
236,236,236,236,120000,"2019-10-07","EMDE"
232,236,232,236,100100,"2019-10-08","EMDE"
236,236,236,236,0,"2019-10-09","EMDE"
177,234,177,234,110300,"2019-10-10","EMDE"
234,234,234,234,0,"2019-10-11","EMDE"
234,234,234,234,0,"2019-10-14","EMDE"
234,234,234,234,0,"2019-10-15","EMDE"
232,232,232,232,80000,"2019-10-16","EMDE"
230,232,210,232,100200,"2019-10-17","EMDE"
232,232,232,232,1e+05,"2019-10-18","EMDE"
232,232,232,232,1e+05,"2019-10-21","EMDE"
232,232,232,232,20000,"2019-10-22","EMDE"
232,232,232,232,30000,"2019-10-23","EMDE"
232,232,232,232,20000,"2019-10-24","EMDE"
206,232,206,232,204200,"2019-10-25","EMDE"
218,232,218,232,70000,"2019-10-28","EMDE"
232,232,232,232,20000,"2019-10-29","EMDE"
232,232,232,232,0,"2019-10-30","EMDE"
232,232,232,232,0,"2019-10-31","EMDE"
200,232,200,232,120000,"2019-11-01","EMDE"
232,232,232,232,30000,"2019-11-04","EMDE"
212,232,212,232,41000,"2019-11-05","EMDE"
222,230,212,230,119600,"2019-11-06","EMDE"
220,226,214,226,380100,"2019-11-07","EMDE"
218,218,214,218,214500,"2019-11-08","EMDE"
226,226,218,218,40200,"2019-11-11","EMDE"
218,218,218,218,30000,"2019-11-12","EMDE"
204,220,204,212,495100,"2019-11-13","EMDE"
212,212,200,208,104100,"2019-11-14","EMDE"
212,212,212,212,1e+05,"2019-11-15","EMDE"
202,212,202,212,104000,"2019-11-18","EMDE"
204,204,204,204,1e+05,"2019-11-19","EMDE"
206,206,206,206,55000,"2019-11-20","EMDE"
206,206,206,206,50000,"2019-11-21","EMDE"
204,204,204,204,30000,"2019-11-22","EMDE"
204,204,204,204,15000,"2019-11-25","EMDE"
204,204,204,204,30000,"2019-11-26","EMDE"
204,204,204,204,25900,"2019-11-27","EMDE"
204,204,204,204,90000,"2019-11-28","EMDE"
230,230,230,230,125100,"2019-11-29","EMDE"
204,204,204,204,50000,"2019-12-02","EMDE"
230,230,230,230,1e+05,"2019-12-03","EMDE"
228,228,228,228,30400,"2019-12-04","EMDE"
228,228,228,228,30000,"2019-12-05","EMDE"
230,230,230,230,30000,"2019-12-06","EMDE"
230,230,230,230,0,"2019-12-09","EMDE"
228,228,228,228,50000,"2019-12-10","EMDE"
222,222,222,222,30100,"2019-12-11","EMDE"
206,206,206,206,20000,"2019-12-12","EMDE"
206,206,206,206,75000,"2019-12-13","EMDE"
208,226,208,226,20100,"2019-12-16","EMDE"
210,230,210,230,100100,"2019-12-17","EMDE"
208,230,202,230,115200,"2019-12-18","EMDE"
230,230,224,224,30100,"2019-12-19","EMDE"
220,220,220,220,10000,"2019-12-20","EMDE"
228,228,228,228,30000,"2019-12-23","EMDE"
224,224,224,224,20000,"2019-12-26","EMDE"
224,224,224,224,30000,"2019-12-27","EMDE"
224,224,224,224,50000,"2019-12-30","EMDE"
224,224,224,224,50000,"2020-01-02","EMDE"
220,220,220,220,31000,"2020-01-03","EMDE"
220,220,220,220,50000,"2020-01-06","EMDE"
220,220,220,220,20000,"2020-01-07","EMDE"
220,220,220,220,20000,"2020-01-08","EMDE"
220,220,220,220,30000,"2020-01-09","EMDE"
220,220,220,220,20000,"2020-01-10","EMDE"
218,218,218,218,50000,"2020-01-13","EMDE"
218,218,218,218,60000,"2020-01-14","EMDE"
222,222,222,222,40000,"2020-01-15","EMDE"
218,218,218,218,30000,"2020-01-16","EMDE"
228,228,228,228,30000,"2020-01-17","EMDE"
224,224,224,224,20000,"2020-01-20","EMDE"
222,222,222,222,30000,"2020-01-21","EMDE"
222,222,222,222,20000,"2020-01-22","EMDE"
222,222,222,222,20000,"2020-01-23","EMDE"
222,222,222,222,30000,"2020-01-24","EMDE"
220,220,218,218,40500,"2020-01-27","EMDE"
220,220,220,220,30000,"2020-01-28","EMDE"
218,218,218,218,20000,"2020-01-29","EMDE"
216,216,216,216,20000,"2020-01-30","EMDE"
214,214,214,214,50000,"2020-01-31","EMDE"
214,214,214,214,20000,"2020-02-03","EMDE"
212,212,212,212,20100,"2020-02-04","EMDE"
208,208,208,208,20000,"2020-02-05","EMDE"
208,208,208,208,30000,"2020-02-06","EMDE"
200,208,200,208,110000,"2020-02-07","EMDE"
206,206,206,206,10400,"2020-02-10","EMDE"
206,206,206,206,30000,"2020-02-11","EMDE"
206,206,206,206,50000,"2020-02-12","EMDE"
206,206,206,206,30000,"2020-02-13","EMDE"
204,204,204,204,20000,"2020-02-14","EMDE"
200,200,200,200,20000,"2020-02-17","EMDE"
200,200,200,200,30000,"2020-02-18","EMDE"
200,200,200,200,20000,"2020-02-19","EMDE"
200,200,200,200,10000,"2020-02-20","EMDE"
200,200,200,200,10000,"2020-02-21","EMDE"
202,202,202,202,20000,"2020-02-24","EMDE"
190,202,190,202,20100,"2020-02-25","EMDE"
200,200,200,200,10000,"2020-02-26","EMDE"
200,200,200,200,10000,"2020-02-27","EMDE"
200,200,200,200,30000,"2020-02-28","EMDE"
200,200,200,200,10000,"2020-03-02","EMDE"
202,202,202,202,20000,"2020-03-03","EMDE"
200,202,200,202,2635000,"2020-03-04","EMDE"
200,200,200,200,10000,"2020-03-05","EMDE"
202,202,200,200,25200,"2020-03-06","EMDE"
200,200,200,200,0,"2020-03-09","EMDE"
200,200,200,200,10000,"2020-03-10","EMDE"
200,200,200,200,10000,"2020-03-11","EMDE"
200,200,200,200,0,"2020-03-12","EMDE"
200,200,200,200,10100,"2020-03-13","EMDE"
200,200,200,200,0,"2020-03-16","EMDE"
200,200,200,200,10000,"2020-03-17","EMDE"
200,200,200,200,5000,"2020-03-18","EMDE"
200,200,200,200,0,"2020-03-19","EMDE"
186,199,186,199,320000,"2020-03-20","EMDE"
199,199,199,199,10000,"2020-03-23","EMDE"
200,200,200,200,10000,"2020-03-24","EMDE"
200,200,200,200,0,"2020-03-26","EMDE"
200,200,200,200,10000,"2020-03-27","EMDE"
200,200,200,200,10000,"2020-03-30","EMDE"
199,199,199,199,5000,"2020-03-31","EMDE"
199,199,199,199,2000,"2020-04-01","EMDE"
199,199,199,199,0,"2020-04-02","EMDE"
200,200,200,200,5000,"2020-04-03","EMDE"
200,200,200,200,10000,"2020-04-06","EMDE"
199,199,188,198,3300,"2020-04-07","EMDE"
199,199,199,199,2000,"2020-04-08","EMDE"
199,199,199,199,5000,"2020-04-09","EMDE"
200,200,200,200,2000,"2020-04-13","EMDE"
200,200,200,200,2000,"2020-04-14","EMDE"
198,198,198,198,1000,"2020-04-15","EMDE"
198,198,198,198,0,"2020-04-16","EMDE"
200,200,200,200,15000,"2020-04-17","EMDE"
198,198,198,198,10000,"2020-04-20","EMDE"
198,198,198,198,0,"2020-04-21","EMDE"
198,198,198,198,200,"2020-04-22","EMDE"
198,198,198,198,0,"2020-04-23","EMDE"
198,198,198,198,1900,"2020-04-24","EMDE"
198,198,198,198,2000,"2020-04-27","EMDE"
198,198,198,198,0,"2020-04-28","EMDE"
198,198,198,198,0,"2020-04-29","EMDE"
198,198,198,198,50000,"2020-04-30","EMDE"
198,198,198,198,0,"2020-05-04","EMDE"
200,200,200,200,10000,"2020-05-05","EMDE"
202,202,202,202,70000,"2020-05-06","EMDE"
202,202,202,202,0,"2020-05-08","EMDE"
202,202,202,202,0,"2020-05-11","EMDE"
202,202,202,202,0,"2020-05-12","EMDE"
202,202,202,202,0,"2020-05-13","EMDE"
202,202,202,202,0,"2020-05-14","EMDE"
202,202,202,202,0,"2020-05-15","EMDE"
202,202,202,202,0,"2020-05-18","EMDE"
202,202,202,202,0,"2020-05-19","EMDE"
202,202,202,202,0,"2020-05-20","EMDE"
202,202,202,202,0,"2020-05-26","EMDE"
202,202,202,202,0,"2020-05-27","EMDE"
202,202,202,202,0,"2020-05-28","EMDE"
197,197,197,197,10100,"2020-05-29","EMDE"
197,197,197,197,0,"2020-06-02","EMDE"
197,197,197,197,0,"2020-06-03","EMDE"
197,197,197,197,0,"2020-06-04","EMDE"
197,197,197,197,0,"2020-06-05","EMDE"
197,197,197,197,0,"2020-06-08","EMDE"
197,197,197,197,0,"2020-06-09","EMDE"
197,197,197,197,0,"2020-06-10","EMDE"
197,197,197,197,0,"2020-06-11","EMDE"
196,196,196,196,3500,"2020-06-12","EMDE"
186,200,185,200,72100,"2020-06-15","EMDE"
186,200,186,200,100200,"2020-06-16","EMDE"
187,200,187,200,50200,"2020-06-17","EMDE"
186,200,186,200,35000,"2020-06-18","EMDE"
200,200,200,200,500,"2020-06-19","EMDE"
200,200,200,200,0,"2020-06-22","EMDE"
186,202,186,202,12100,"2020-06-23","EMDE"
202,202,202,202,0,"2020-06-24","EMDE"
202,202,202,202,20000,"2020-06-25","EMDE"
202,202,202,202,0,"2020-06-26","EMDE"
202,202,202,202,0,"2020-06-29","EMDE"
202,202,202,202,0,"2020-06-30","EMDE"
202,202,202,202,0,"2020-07-01","EMDE"
188,202,188,202,33500,"2020-07-02","EMDE"
202,202,202,202,0,"2020-07-03","EMDE"
202,202,202,202,0,"2020-07-06","EMDE"
200,202,200,202,10600,"2020-07-07","EMDE"
202,202,202,202,0,"2020-07-08","EMDE"
197,202,197,202,1700,"2020-07-09","EMDE"
202,202,202,202,0,"2020-07-10","EMDE"
188,202,188,202,20800,"2020-07-13","EMDE"
202,202,202,202,0,"2020-07-14","EMDE"
202,202,202,202,0,"2020-07-15","EMDE"
189,202,189,202,600,"2020-07-16","EMDE"
202,202,202,202,10000,"2020-07-17","EMDE"
202,202,202,202,0,"2020-07-20","EMDE"
202,202,202,202,0,"2020-07-21","EMDE"
200,202,200,202,700,"2020-07-22","EMDE"
202,202,202,202,0,"2020-07-23","EMDE"
202,202,202,202,0,"2020-07-24","EMDE"
200,202,200,202,20100,"2020-07-27","EMDE"
202,202,202,202,0,"2020-07-28","EMDE"
188,202,188,202,11100,"2020-07-29","EMDE"
202,202,202,202,0,"2020-07-30","EMDE"
200,202,188,202,16700,"2020-08-03","EMDE"
202,202,202,202,0,"2020-08-04","EMDE"
202,202,202,202,0,"2020-08-05","EMDE"
202,202,202,202,0,"2020-08-06","EMDE"
202,202,202,202,0,"2020-08-07","EMDE"
188,202,188,202,72600,"2020-08-10","EMDE"
202,202,202,202,0,"2020-08-11","EMDE"
202,202,202,202,0,"2020-08-12","EMDE"
202,202,202,202,0,"2020-08-13","EMDE"
202,202,202,202,10000,"2020-08-14","EMDE"
202,202,202,202,100,"2020-08-18","EMDE"
202,202,202,202,0,"2020-08-19","EMDE"
202,202,202,202,0,"2020-08-24","EMDE"
202,202,202,202,0,"2020-08-25","EMDE"
202,202,202,202,0,"2020-08-26","EMDE"
202,202,202,202,100,"2020-08-27","EMDE"
190,202,190,202,20100,"2020-08-28","EMDE"
202,202,202,202,0,"2020-08-31","EMDE"
202,202,202,202,400,"2020-09-01","EMDE"
200,200,200,200,2000,"2020-09-02","EMDE"
186,200,186,200,11200,"2020-09-03","EMDE"
200,200,200,200,0,"2020-09-04","EMDE"
200,200,200,200,0,"2020-09-07","EMDE"
200,200,200,200,0,"2020-09-08","EMDE"
186,202,186,202,30000,"2020-09-09","EMDE"
200,200,200,200,2000,"2020-09-10","EMDE"
199,199,199,199,1000,"2020-09-11","EMDE"
199,200,199,200,10100,"2020-09-14","EMDE"
200,200,200,200,0,"2020-09-15","EMDE"
200,200,200,200,0,"2020-09-16","EMDE"
200,200,200,200,0,"2020-09-17","EMDE"
200,200,200,200,12000,"2020-09-18","EMDE"
200,200,200,200,0,"2020-09-21","EMDE"
200,200,200,200,0,"2020-09-22","EMDE"
200,200,200,200,0,"2020-09-23","EMDE"
200,200,200,200,0,"2020-09-24","EMDE"
200,200,200,200,0,"2020-09-25","EMDE"
200,200,200,200,0,"2020-09-28","EMDE"
200,200,200,200,0,"2020-09-29","EMDE"
200,200,200,200,11000,"2020-09-30","EMDE"
200,200,186,200,40200,"2020-10-01","EMDE"
186,200,186,200,10300,"2020-10-02","EMDE"
200,200,200,200,0,"2020-10-05","EMDE"
200,200,200,200,0,"2020-10-06","EMDE"
200,200,200,200,0,"2020-10-07","EMDE"
200,200,200,200,0,"2020-10-08","EMDE"
200,200,200,200,0,"2020-10-09","EMDE"
200,200,200,200,0,"2020-10-12","EMDE"
186,198,186,198,45000,"2020-10-13","EMDE"
185,190,185,190,135100,"2020-10-14","EMDE"
177,199,177,199,84900,"2020-10-15","EMDE"
190,200,190,200,85300,"2020-10-16","EMDE"
186,200,186,200,199000,"2020-10-19","EMDE"
186,199,186,199,80100,"2020-10-20","EMDE"
199,199,199,199,30000,"2020-10-21","EMDE"
199,199,199,199,0,"2020-10-22","EMDE"
200,200,200,200,30000,"2020-10-23","EMDE"
200,200,200,200,15000,"2020-10-26","EMDE"
200,200,200,200,15000,"2020-10-27","EMDE"
186,200,186,198,10500,"2020-11-02","EMDE"
199,199,199,199,100,"2020-11-03","EMDE"
200,200,200,200,10000,"2020-11-04","EMDE"
186,200,186,200,125000,"2020-11-05","EMDE"
200,200,200,200,0,"2020-11-06","EMDE"
200,200,200,200,0,"2020-11-09","EMDE"
198,198,198,198,30000,"2020-11-10","EMDE"
187,199,186,199,75300,"2020-11-11","EMDE"
199,199,199,199,0,"2020-11-12","EMDE"
199,199,199,199,0,"2020-11-13","EMDE"
199,199,199,199,400,"2020-11-16","EMDE"
199,199,199,199,1500,"2020-11-17","EMDE"
199,199,188,199,12700,"2020-11-18","EMDE"
188,199,188,199,10500,"2020-11-19","EMDE"
199,199,199,199,0,"2020-11-20","EMDE"
190,197,186,197,100300,"2020-11-23","EMDE"
198,199,185,199,21800,"2020-11-24","EMDE"
190,197,190,197,20200,"2020-11-25","EMDE"
190,198,190,198,20200,"2020-11-26","EMDE"
190,198,190,198,22000,"2020-11-27","EMDE"
190,196,185,196,218200,"2020-11-30","EMDE"
190,190,183,189,108200,"2020-12-01","EMDE"
194,194,184,189,10500,"2020-12-02","EMDE"
195,195,184,194,11000,"2020-12-03","EMDE"
184,192,184,192,17800,"2020-12-04","EMDE"
191,198,184,198,50200,"2020-12-07","EMDE"
197,197,185,188,70200,"2020-12-08","EMDE"
180,188,180,188,10900,"2020-12-10","EMDE"
180,188,180,188,20100,"2020-12-11","EMDE"
180,189,180,189,10100,"2020-12-14","EMDE"
192,192,191,191,20500,"2020-12-15","EMDE"
181,190,181,190,10100,"2020-12-16","EMDE"
190,190,190,190,7100,"2020-12-17","EMDE"
180,192,180,192,10100,"2020-12-18","EMDE"
186,191,186,191,20100,"2020-12-21","EMDE"
179,194,179,194,200,"2020-12-22","EMDE"
194,194,194,194,0,"2020-12-23","EMDE"
181,193,181,193,10200,"2020-12-28","EMDE"
193,193,192,192,5200,"2020-12-29","EMDE"
192,192,192,192,17000,"2020-12-30","EMDE"
202,202,202,202,492200,"2021-01-04","EMDE"
199,200,188,200,42500,"2021-01-05","EMDE"
187,199,186,199,43200,"2021-01-06","EMDE"
187,197,186,197,140100,"2021-01-07","EMDE"
190,194,184,194,95700,"2021-01-08","EMDE"
188,192,181,192,126200,"2021-01-11","EMDE"
180,194,179,194,252700,"2021-01-12","EMDE"
181,190,181,188,248000,"2021-01-13","EMDE"
191,191,184,190,30200,"2021-01-14","EMDE"
184,189,184,189,30100,"2021-01-15","EMDE"
189,191,181,191,52900,"2021-01-18","EMDE"
191,191,181,190,41600,"2021-01-19","EMDE"
190,190,180,188,20200,"2021-01-20","EMDE"
188,188,188,188,20000,"2021-01-21","EMDE"
180,187,180,187,123000,"2021-01-22","EMDE"
187,187,174,184,218500,"2021-01-25","EMDE"
174,190,172,190,233300,"2021-01-26","EMDE"
190,193,190,193,130100,"2021-01-27","EMDE"
193,193,180,193,213900,"2021-01-28","EMDE"
181,190,181,188,40500,"2021-01-29","EMDE"
188,188,188,188,40300,"2021-02-01","EMDE"
181,188,175,188,53700,"2021-02-02","EMDE"
188,188,188,188,10100,"2021-02-03","EMDE"
189,189,189,189,50500,"2021-02-04","EMDE"
189,189,188,188,20100,"2021-02-05","EMDE"
182,190,182,190,33100,"2021-02-08","EMDE"
189,189,189,189,60000,"2021-02-09","EMDE"
190,190,190,190,10000,"2021-02-10","EMDE"
192,192,192,192,20000,"2021-02-11","EMDE"
192,192,190,190,20300,"2021-02-15","EMDE"
191,191,177,184,451000,"2021-02-16","EMDE"
177,185,177,185,50300,"2021-02-17","EMDE"
185,187,185,187,26500,"2021-02-18","EMDE"
188,188,188,188,20000,"2021-02-19","EMDE"
176,187,176,187,2200,"2021-02-22","EMDE"
175,188,175,188,20200,"2021-02-23","EMDE"
180,187,180,187,20200,"2021-02-24","EMDE"
175,186,174,186,154800,"2021-02-25","EMDE"
180,189,180,188,164400,"2021-02-26","EMDE"
180,195,180,191,54200,"2021-03-01","EMDE"
191,191,185,189,84500,"2021-03-02","EMDE"
189,189,180,189,27200,"2021-03-03","EMDE"
188,188,188,188,20000,"2021-03-04","EMDE"
190,190,188,188,20200,"2021-03-05","EMDE"
190,190,190,190,10000,"2021-03-08","EMDE"
190,190,190,190,20000,"2021-03-09","EMDE"
190,190,190,190,10000,"2021-03-10","EMDE"
190,190,190,190,22000,"2021-03-12","EMDE"
190,190,190,190,20300,"2021-03-15","EMDE"
190,190,190,190,20500,"2021-03-16","EMDE"
190,190,190,190,10100,"2021-03-17","EMDE"
190,190,180,190,33600,"2021-03-18","EMDE"
190,190,189,189,20200,"2021-03-19","EMDE"
189,189,189,189,0,"2021-03-22","EMDE"
194,194,193,193,200,"2021-03-23","EMDE"
194,194,193,193,41300,"2021-03-24","EMDE"
192,192,192,192,20000,"2021-03-25","EMDE"
193,193,193,193,30000,"2021-03-26","EMDE"
193,193,193,193,20000,"2021-03-29","EMDE"
192,192,192,192,20000,"2021-03-30","EMDE"
193,193,193,193,10000,"2021-03-31","EMDE"
194,194,194,194,10000,"2021-04-01","EMDE"
193,193,193,193,10000,"2021-04-05","EMDE"
193,193,193,193,20000,"2021-04-06","EMDE"
194,194,193,193,36000,"2021-04-07","EMDE"
193,193,193,193,0,"2021-04-08","EMDE"
192,192,192,192,19500,"2021-04-09","EMDE"
188,193,179,193,16200,"2021-04-12","EMDE"
192,193,182,193,10300,"2021-04-13","EMDE"
193,193,193,193,100,"2021-04-14","EMDE"
182,193,182,193,10300,"2021-04-15","EMDE"
193,193,180,193,139600,"2021-04-16","EMDE"
191,193,187,193,22700,"2021-04-19","EMDE"
192,193,192,193,16200,"2021-04-20","EMDE"
193,193,193,193,0,"2021-04-21","EMDE"
193,193,193,193,10000,"2021-04-22","EMDE"
193,193,193,193,20000,"2021-04-23","EMDE"
193,193,193,193,0,"2021-04-26","EMDE"
193,193,193,193,0,"2021-04-27","EMDE"
192,193,192,193,200,"2021-04-28","EMDE"
193,194,193,194,21100,"2021-04-29","EMDE"
189,194,189,194,11300,"2021-04-30","EMDE"
189,193,189,193,300,"2021-05-03","EMDE"
193,193,193,193,10300,"2021-05-04","EMDE"
188,193,180,193,47600,"2021-05-05","EMDE"
193,193,193,193,10000,"2021-05-06","EMDE"
193,193,193,193,0,"2021-05-07","EMDE"
193,193,193,193,0,"2021-05-10","EMDE"
193,193,192,192,1400,"2021-05-11","EMDE"
194,194,194,194,20000,"2021-05-17","EMDE"
194,194,194,194,200,"2021-05-18","EMDE"
187,194,187,194,10500,"2021-05-19","EMDE"
194,197,194,197,10600,"2021-05-20","EMDE"
195,197,194,197,10700,"2021-05-21","EMDE"
197,197,197,197,200,"2021-05-24","EMDE"
197,197,197,197,300,"2021-05-25","EMDE"
200,200,190,200,300,"2021-05-27","EMDE"
196,200,196,200,10100,"2021-05-28","EMDE"
200,200,200,200,0,"2021-05-31","EMDE"
200,200,200,200,0,"2021-06-02","EMDE"
199,200,199,200,20200,"2021-06-03","EMDE"
200,200,200,200,0,"2021-06-04","EMDE"
199,200,199,200,10100,"2021-06-07","EMDE"
200,200,200,200,0,"2021-06-08","EMDE"
200,200,200,200,0,"2021-06-09","EMDE"
193,199,193,199,20000,"2021-06-10","EMDE"
199,199,199,199,0,"2021-06-11","EMDE"
199,199,199,199,2000,"2021-06-14","EMDE"
199,199,199,199,100,"2021-06-15","EMDE"
200,200,200,200,10000,"2021-06-16","EMDE"
200,200,200,200,0,"2021-06-17","EMDE"
200,200,200,200,0,"2021-06-18","EMDE"
200,200,200,200,0,"2021-06-21","EMDE"
200,200,200,200,0,"2021-06-22","EMDE"
200,200,200,200,0,"2021-06-23","EMDE"
200,200,200,200,0,"2021-06-24","EMDE"
200,200,200,200,0,"2021-06-25","EMDE"
200,200,200,200,0,"2021-06-28","EMDE"
200,200,200,200,0,"2021-06-29","EMDE"
200,200,200,200,0,"2021-06-30","EMDE"
200,200,200,200,0,"2021-07-01","EMDE"
199,200,199,200,300,"2021-07-02","EMDE"
200,200,200,200,4000,"2021-07-05","EMDE"
200,200,200,200,0,"2021-07-06","EMDE"
200,200,200,200,0,"2021-07-07","EMDE"
200,200,200,200,0,"2021-07-08","EMDE"
200,200,200,200,0,"2021-07-09","EMDE"
199,200,193,200,12800,"2021-07-12","EMDE"
200,200,200,200,0,"2021-07-13","EMDE"
200,200,200,200,0,"2021-07-14","EMDE"
200,202,200,202,40400,"2021-07-15","EMDE"
200,200,200,200,15400,"2021-07-16","EMDE"
200,200,200,200,0,"2021-07-19","EMDE"
200,200,200,200,0,"2021-07-21","EMDE"
199,200,187,200,3200,"2021-07-22","EMDE"
200,200,200,200,0,"2021-07-23","EMDE"
193,200,193,200,18000,"2021-07-26","EMDE"
200,200,200,200,0,"2021-07-27","EMDE"
192,200,192,200,12700,"2021-07-28","EMDE"
200,200,200,200,0,"2021-07-29","EMDE"
199,200,188,200,14900,"2021-07-30","EMDE"
200,200,200,200,0,"2021-08-02","EMDE"
200,200,200,200,0,"2021-08-03","EMDE"
200,200,200,200,0,"2021-08-04","EMDE"
192,198,186,198,39300,"2021-08-05","EMDE"
192,198,192,198,20200,"2021-08-06","EMDE"
198,198,198,198,0,"2021-08-09","EMDE"
198,198,198,198,100,"2021-08-10","EMDE"
198,198,198,198,0,"2021-08-12","EMDE"
193,198,193,198,10100,"2021-08-13","EMDE"
192,198,192,198,500,"2021-08-16","EMDE"
198,198,198,198,0,"2021-08-18","EMDE"
197,198,185,197,15600,"2021-08-19","EMDE"
197,197,197,197,0,"2021-08-20","EMDE"
196,196,196,196,300,"2021-08-23","EMDE"
196,196,196,196,0,"2021-08-24","EMDE"
190,190,183,188,41200,"2021-08-25","EMDE"
188,188,188,188,100,"2021-08-26","EMDE"
188,188,188,188,500,"2021-08-27","EMDE"
188,190,180,189,21100,"2021-08-30","EMDE"
189,189,180,180,23600,"2021-08-31","EMDE"
180,181,168,180,8600,"2021-09-01","EMDE"
196,196,196,196,20000,"2021-09-02","EMDE"
196,196,196,196,0,"2021-09-03","EMDE"
196,196,196,196,0,"2021-09-06","EMDE"
196,196,196,196,0,"2021-09-07","EMDE"
196,196,196,196,0,"2021-09-08","EMDE"
196,196,196,196,0,"2021-09-09","EMDE"
196,196,196,196,0,"2021-09-10","EMDE"
195,195,195,195,1600,"2021-09-13","EMDE"
190,195,190,195,10600,"2021-09-14","EMDE"
190,191,189,191,35600,"2021-09-15","EMDE"
191,191,191,191,100,"2021-09-16","EMDE"
191,191,191,191,0,"2021-09-17","EMDE"
185,185,185,185,1000,"2021-09-20","EMDE"
185,185,185,185,0,"2021-09-21","EMDE"
196,196,181,182,800,"2021-09-22","EMDE"
182,187,182,187,2100,"2021-09-23","EMDE"
196,196,196,196,20000,"2021-09-24","EMDE"
196,196,196,196,0,"2021-09-27","EMDE"
196,196,196,196,200,"2021-09-28","EMDE"
196,196,196,196,0,"2021-09-29","EMDE"
196,196,196,196,0,"2021-09-30","EMDE"
196,196,196,196,0,"2021-10-01","EMDE"
196,196,196,196,0,"2021-10-04","EMDE"
195,196,195,196,10000,"2021-10-05","EMDE"
188,196,183,196,51100,"2021-10-06","EMDE"
195,195,183,195,68100,"2021-10-07","EMDE"
196,196,196,196,20000,"2021-10-08","EMDE"
196,196,196,196,0,"2021-10-11","EMDE"
185,192,183,192,55300,"2021-10-12","EMDE"
194,195,179,195,58000,"2021-10-13","EMDE"
195,196,195,196,70000,"2021-10-14","EMDE"
196,196,196,196,0,"2021-10-15","EMDE"
195,195,183,194,11500,"2021-10-18","EMDE"
194,194,194,194,0,"2021-10-19","EMDE"
195,196,194,194,60000,"2021-10-21","EMDE"
184,194,184,194,10100,"2021-10-22","EMDE"
194,194,194,194,0,"2021-10-25","EMDE"
196,196,196,196,20000,"2021-10-26","EMDE"
196,196,196,196,0,"2021-10-27","EMDE"
196,196,196,196,0,"2021-10-28","EMDE"
196,196,196,196,0,"2021-10-29","EMDE"
183,185,183,183,24600,"2021-11-01","EMDE"
184,196,184,186,92000,"2021-11-02","EMDE"
195,195,173,185,44800,"2021-11-03","EMDE"
184,196,173,189,511700,"2021-11-04","EMDE"
180,185,178,185,900,"2021-11-05","EMDE"
180,183,178,178,1000,"2021-11-08","EMDE"
188,189,179,189,400,"2021-11-09","EMDE"
189,189,178,188,4900,"2021-11-10","EMDE"
188,197,175,181,167900,"2021-11-11","EMDE"
186,186,178,185,18500,"2021-11-12","EMDE"
185,185,178,185,36900,"2021-11-15","EMDE"
178,183,178,180,23600,"2021-11-16","EMDE"
180,182,170,178,14900,"2021-11-17","EMDE"
178,180,177,180,95800,"2021-11-18","EMDE"
180,181,180,181,58500,"2021-11-19","EMDE"
185,185,182,182,1600,"2021-11-22","EMDE"
183,195,170,185,62200,"2021-11-23","EMDE"
177,185,177,183,28500,"2021-11-24","EMDE"
178,184,178,184,800,"2021-11-25","EMDE"
181,181,179,181,8900,"2021-11-26","EMDE"
181,183,174,183,1600,"2021-11-29","EMDE"
184,188,184,185,10400,"2021-11-30","EMDE"
185,185,185,185,100,"2021-12-01","EMDE"
185,185,185,185,0,"2021-12-02","EMDE"
184,185,178,184,9400,"2021-12-03","EMDE"
184,184,184,184,0,"2021-12-06","EMDE"
184,184,184,184,0,"2021-12-07","EMDE"
184,184,184,184,400,"2021-12-08","EMDE"
184,184,184,184,0,"2021-12-09","EMDE"
181,184,178,184,9300,"2021-12-10","EMDE"
184,184,184,184,200,"2021-12-13","EMDE"
184,184,184,184,0,"2021-12-14","EMDE"
184,184,184,184,0,"2021-12-15","EMDE"
184,184,184,184,0,"2021-12-16","EMDE"
183,183,183,183,100,"2021-12-17","EMDE"
183,183,183,183,200,"2021-12-20","EMDE"
183,183,172,172,19600,"2021-12-21","EMDE"
168,182,160,160,497300,"2021-12-22","EMDE"
168,168,160,166,9000,"2021-12-23","EMDE"
167,167,160,166,44000,"2021-12-24","EMDE"
166,166,161,166,3200,"2021-12-27","EMDE"
166,166,161,166,5500,"2021-12-28","EMDE"
167,170,165,170,8000,"2021-12-29","EMDE"
170,170,161,166,13400,"2021-12-30","EMDE"
166,166,162,165,9600,"2022-01-03","EMDE"
165,165,162,165,10200,"2022-01-04","EMDE"
165,165,161,161,1100,"2022-01-05","EMDE"
164,164,161,164,2000,"2022-01-06","EMDE"
164,165,161,165,63400,"2022-01-07","EMDE"
161,165,161,165,300,"2022-01-10","EMDE"
165,165,161,161,13900,"2022-01-11","EMDE"
161,164,157,157,4500,"2022-01-12","EMDE"
163,163,151,157,193800,"2022-01-13","EMDE"
160,163,157,158,14400,"2022-01-14","EMDE"
160,163,157,159,15600,"2022-01-17","EMDE"
158,160,158,160,400,"2022-01-18","EMDE"
160,160,156,159,16500,"2022-01-19","EMDE"
157,163,151,160,32900,"2022-01-20","EMDE"
157,160,150,159,8200,"2022-01-21","EMDE"
159,160,159,160,2700,"2022-01-24","EMDE"
160,164,155,164,5700,"2022-01-25","EMDE"
164,164,161,161,82900,"2022-01-26","EMDE"
157,160,150,160,62800,"2022-01-27","EMDE"
160,160,160,160,100,"2022-01-28","EMDE"
160,160,160,160,0,"2022-01-31","EMDE"
159,159,158,158,500,"2022-02-02","EMDE"
158,161,156,160,17900,"2022-02-03","EMDE"
160,161,153,153,8100,"2022-02-04","EMDE"
160,200,153,156,455500,"2022-02-07","EMDE"
157,160,157,158,116500,"2022-02-08","EMDE"
158,160,157,158,14700,"2022-02-09","EMDE"
158,159,158,159,1000,"2022-02-10","EMDE"
159,159,157,159,6800,"2022-02-11","EMDE"
159,159,159,159,300,"2022-02-14","EMDE"
159,159,159,159,0,"2022-02-15","EMDE"
158,159,158,159,9800,"2022-02-16","EMDE"
159,159,151,159,27500,"2022-02-17","EMDE"
156,159,156,159,600,"2022-02-18","EMDE"
159,159,159,159,0,"2022-02-21","EMDE"
156,158,156,158,2200,"2022-02-22","EMDE"
158,159,152,159,14700,"2022-02-23","EMDE"
159,159,154,159,10200,"2022-02-24","EMDE"
159,159,159,159,2800,"2022-02-25","EMDE"
159,159,159,159,700,"2022-03-01","EMDE"
156,157,153,157,13100,"2022-03-02","EMDE"
154,157,151,157,68900,"2022-03-04","EMDE"
154,157,154,157,4100,"2022-03-07","EMDE"
157,157,147,157,81000,"2022-03-08","EMDE"
156,157,154,157,8000,"2022-03-09","EMDE"
154,154,153,154,31700,"2022-03-10","EMDE"
156,160,152,156,25900,"2022-03-11","EMDE"
156,156,153,155,108700,"2022-03-14","EMDE"
155,155,153,154,49400,"2022-03-15","EMDE"
154,154,154,154,0,"2022-03-16","EMDE"
154,154,154,154,2000,"2022-03-17","EMDE"
154,154,154,154,0,"2022-03-18","EMDE"
154,154,154,154,100,"2022-03-21","EMDE"
154,156,153,154,17100,"2022-03-22","EMDE"
154,156,153,154,8900,"2022-03-23","EMDE"
154,156,154,155,3300,"2022-03-24","EMDE"
153,154,145,154,35900,"2022-03-25","EMDE"
152,156,151,154,68700,"2022-03-28","EMDE"
154,154,154,154,200,"2022-03-29","EMDE"
154,156,151,156,7300,"2022-03-30","EMDE"
158,158,158,158,1000,"2022-03-31","EMDE"
158,158,158,158,100,"2022-04-01","EMDE"
157,157,150,156,41100,"2022-04-04","EMDE"
156,158,156,158,3500,"2022-04-05","EMDE"
156,156,147,154,125600,"2022-04-06","EMDE"
153,154,153,154,1e+05,"2022-04-07","EMDE"
154,159,153,157,25000,"2022-04-08","EMDE"
151,156,151,156,10600,"2022-04-11","EMDE"
153,155,153,155,1200,"2022-04-12","EMDE"
155,158,155,157,95100,"2022-04-13","EMDE"
157,160,151,156,3900,"2022-04-14","EMDE"
156,156,156,156,100,"2022-04-18","EMDE"
156,156,156,156,0,"2022-04-19","EMDE"
156,156,156,156,200,"2022-04-20","EMDE"
156,156,156,156,34700,"2022-04-21","EMDE"
156,156,156,156,0,"2022-04-22","EMDE"
150,156,150,156,400,"2022-04-25","EMDE"
156,156,156,156,0,"2022-04-26","EMDE"
155,155,152,154,900,"2022-04-27","EMDE"
154,155,147,155,508200,"2022-04-28","EMDE"
157,157,150,154,16300,"2022-05-09","EMDE"
154,155,154,155,2100,"2022-05-10","EMDE"
155,155,155,155,1000,"2022-05-11","EMDE"
152,155,149,155,2600,"2022-05-12","EMDE"
155,155,150,155,6000,"2022-05-13","EMDE"
155,155,151,155,65500,"2022-05-17","EMDE"
152,155,152,155,300,"2022-05-18","EMDE"
152,155,145,155,102700,"2022-05-19","EMDE"
151,155,150,155,3700,"2022-05-20","EMDE"
151,154,150,154,1100,"2022-05-23","EMDE"
151,154,151,154,500,"2022-05-24","EMDE"
154,154,154,154,100,"2022-05-25","EMDE"
152,155,152,155,2200,"2022-05-27","EMDE"
152,154,152,154,7000,"2022-05-30","EMDE"
152,154,151,154,2600,"2022-05-31","EMDE"
152,152,151,152,11000,"2022-06-02","EMDE"
152,154,152,152,3800,"2022-06-03","EMDE"
152,153,152,153,3100,"2022-06-06","EMDE"
154,154,152,154,11400,"2022-06-07","EMDE"
154,154,151,151,5100,"2022-06-08","EMDE"
154,154,154,154,500,"2022-06-09","EMDE"
152,152,150,151,22500,"2022-06-10","EMDE"
152,152,150,150,73000,"2022-06-13","EMDE"
152,152,150,151,158300,"2022-06-14","EMDE"
154,155,150,150,76300,"2022-06-15","EMDE"
154,155,154,155,36300,"2022-06-16","EMDE"
150,152,147,147,11900,"2022-06-17","EMDE"
147,147,147,147,0,"2022-06-20","EMDE"
148,154,147,152,51000,"2022-06-21","EMDE"
150,150,150,150,100,"2022-06-22","EMDE"
150,150,150,150,100,"2022-06-23","EMDE"
152,153,150,150,900,"2022-06-24","EMDE"
150,150,150,150,0,"2022-06-27","EMDE"
148,148,147,147,2900,"2022-06-28","EMDE"
151,153,147,149,34000,"2022-06-29","EMDE"
149,151,147,151,3800,"2022-06-30","EMDE"
148,148,147,147,1400,"2022-07-01","EMDE"
147,147,147,147,0,"2022-07-04","EMDE"
147,148,146,146,1800,"2022-07-05","EMDE"
148,150,148,150,3300,"2022-07-06","EMDE"
150,150,144,146,5400,"2022-07-07","EMDE"
146,146,146,146,100,"2022-07-08","EMDE"
146,146,146,146,200,"2022-07-11","EMDE"
146,146,146,146,0,"2022-07-12","EMDE"
150,150,150,150,100,"2022-07-13","EMDE"
150,152,150,152,6700,"2022-07-14","EMDE"
150,150,150,150,200,"2022-07-15","EMDE"
150,150,150,150,0,"2022-07-18","EMDE"
150,150,150,150,0,"2022-07-19","EMDE"
150,150,150,150,1600,"2022-07-20","EMDE"
150,150,150,150,0,"2022-07-21","EMDE"
148,149,147,147,5500,"2022-07-22","EMDE"
150,150,150,150,5100,"2022-07-25","EMDE"
148,148,148,148,100,"2022-07-26","EMDE"
148,148,148,148,0,"2022-07-27","EMDE"
148,148,148,148,2e+05,"2022-07-28","EMDE"
148,151,147,151,12200,"2022-07-29","EMDE"
151,151,151,151,900,"2022-08-01","EMDE"
151,153,149,149,27600,"2022-08-02","EMDE"
150,151,148,151,22500,"2022-08-03","EMDE"
151,151,151,151,1000,"2022-08-04","EMDE"
148,150,148,148,400,"2022-08-05","EMDE"
151,151,149,150,63600,"2022-08-08","EMDE"
150,150,148,150,22800,"2022-08-09","EMDE"
150,150,150,150,20100,"2022-08-10","EMDE"
151,153,151,153,95600,"2022-08-11","EMDE"
153,153,149,152,75100,"2022-08-12","EMDE"
150,153,149,152,153800,"2022-08-15","EMDE"
153,153,153,153,10600,"2022-08-16","EMDE"
153,153,150,150,26400,"2022-08-18","EMDE"
153,154,150,153,40000,"2022-08-19","EMDE"
151,151,147,148,34100,"2022-08-22","EMDE"
150,151,150,151,39800,"2022-08-23","EMDE"
151,153,150,153,29200,"2022-08-24","EMDE"
154,154,152,152,22800,"2022-08-25","EMDE"
151,151,150,151,8700,"2022-08-26","EMDE"
152,153,149,149,26500,"2022-08-29","EMDE"
150,152,150,151,6600,"2022-08-30","EMDE"
151,151,151,151,1000,"2022-08-31","EMDE"
151,152,150,152,29200,"2022-09-01","EMDE"
152,153,151,153,29500,"2022-09-02","EMDE"
153,153,152,152,3500,"2022-09-05","EMDE"
153,155,142,143,997200,"2022-09-06","EMDE"
142,144,142,142,83400,"2022-09-07","EMDE"
142,147,139,141,90000,"2022-09-08","EMDE"
141,143,139,142,31500,"2022-09-09","EMDE"
143,153,142,150,203800,"2022-09-12","EMDE"
142,152,142,149,21700,"2022-09-13","EMDE"
149,149,147,147,4300,"2022-09-14","EMDE"
148,148,140,143,29800,"2022-09-15","EMDE"
143,148,143,148,1200,"2022-09-16","EMDE"
148,148,143,146,4700,"2022-09-19","EMDE"
146,146,136,136,143000,"2022-09-20","EMDE"
141,145,136,137,18300,"2022-09-21","EMDE"
136,143,136,140,2100,"2022-09-22","EMDE"
142,145,141,144,7400,"2022-09-23","EMDE"
144,145,134,138,97400,"2022-09-26","EMDE"
141,144,134,138,24000,"2022-09-27","EMDE"
141,144,136,140,62600,"2022-09-28","EMDE"
140,142,139,141,5900,"2022-09-29","EMDE"
137,141,134,141,6100,"2022-09-30","EMDE"
138,143,136,143,16800,"2022-10-03","EMDE"
143,143,140,142,2100,"2022-10-04","EMDE"
142,142,138,138,49200,"2022-10-05","EMDE"
140,140,138,138,12300,"2022-10-06","EMDE"
140,140,133,137,58300,"2022-10-07","EMDE"
135,139,135,139,2000,"2022-10-10","EMDE"
136,139,136,139,600,"2022-10-11","EMDE"
139,139,136,138,2700,"2022-10-12","EMDE"
135,138,135,138,1600,"2022-10-13","EMDE"
135,135,135,135,2200,"2022-10-14","EMDE"
136,136,133,133,19200,"2022-10-17","EMDE"
140,141,140,140,5000,"2022-10-18","EMDE"
139,141,133,135,19400,"2022-10-19","EMDE"
140,141,136,137,23200,"2022-10-20","EMDE"
141,141,136,137,73700,"2022-10-21","EMDE"
138,141,138,140,5700,"2022-10-24","EMDE"
137,141,135,141,38700,"2022-10-25","EMDE"
140,141,139,139,69400,"2022-10-26","EMDE"
138,140,138,139,5900,"2022-10-27","EMDE"
139,139,139,139,3900,"2022-10-28","EMDE"
140,142,140,140,94700,"2022-10-31","EMDE"
140,142,137,140,185900,"2022-11-01","EMDE"
139,140,138,138,11100,"2022-11-02","EMDE"
138,140,136,136,9100,"2022-11-03","EMDE"
136,140,133,140,15200,"2022-11-04","EMDE"
140,140,133,133,228700,"2022-11-07","EMDE"
138,140,135,135,14700,"2022-11-08","EMDE"
135,137,133,133,75600,"2022-11-09","EMDE"
138,138,134,134,12400,"2022-11-10","EMDE"
133,136,133,134,67300,"2022-11-11","EMDE"
134,134,132,134,59000,"2022-11-14","EMDE"
135,135,135,135,3000,"2022-11-15","EMDE"
135,135,131,133,8900,"2022-11-16","EMDE"
138,138,133,133,2600,"2022-11-17","EMDE"
133,135,125,133,98200,"2022-11-18","EMDE"
133,135,127,133,16900,"2022-11-21","EMDE"
134,135,133,135,46500,"2022-11-22","EMDE"
135,135,127,129,20500,"2022-11-23","EMDE"
134,134,133,134,2800,"2022-11-24","EMDE"
130,134,130,134,5800,"2022-11-25","EMDE"
133,133,130,133,173400,"2022-11-28","EMDE"
133,133,129,133,173700,"2022-11-29","EMDE"
133,133,130,131,84200,"2022-11-30","EMDE"
131,131,131,131,800,"2022-12-01","EMDE"
131,133,130,131,26500,"2022-12-02","EMDE"
132,133,132,133,271300,"2022-12-05","EMDE"
131,131,129,129,54000,"2022-12-06","EMDE"
129,129,129,129,10000,"2022-12-07","EMDE"
125,128,122,128,215500,"2022-12-08","EMDE"
128,128,128,128,4500,"2022-12-09","EMDE"
123,126,120,125,193100,"2022-12-12","EMDE"
125,128,125,128,5200,"2022-12-13","EMDE"
128,128,128,128,3600,"2022-12-14","EMDE"
127,128,127,128,33800,"2022-12-15","EMDE"
129,129,129,129,1100,"2022-12-16","EMDE"
129,129,129,129,0,"2022-12-19","EMDE"
129,129,129,129,10000,"2022-12-20","EMDE"
128,128,128,128,5400,"2022-12-21","EMDE"
128,128,128,128,3000,"2022-12-22","EMDE"
121,128,121,128,1300,"2022-12-23","EMDE"
128,128,123,128,5600,"2022-12-26","EMDE"
128,128,122,122,25300,"2022-12-27","EMDE"
127,127,122,127,700,"2022-12-28","EMDE"
126,126,126,126,300,"2022-12-29","EMDE"
126,126,122,122,5000,"2022-12-30","EMDE"
125,125,125,125,1400,"2023-01-02","EMDE"
125,125,123,123,14800,"2023-01-03","EMDE"
123,123,120,120,7400,"2023-01-04","EMDE"
124,125,120,120,8800,"2023-01-05","EMDE"
125,125,125,125,20200,"2023-01-06","EMDE"
124,124,124,124,7500,"2023-01-09","EMDE"
123,123,120,122,43500,"2023-01-10","EMDE"
120,122,120,122,2100,"2023-01-11","EMDE"
122,122,120,120,10100,"2023-01-12","EMDE"
122,122,116,122,900,"2023-01-13","EMDE"
121,121,121,121,400,"2023-01-16","EMDE"
116,121,115,121,8900,"2023-01-17","EMDE"
121,121,121,121,100,"2023-01-18","EMDE"
121,122,121,122,7300,"2023-01-19","EMDE"
122,122,118,122,2400,"2023-01-20","EMDE"
122,122,118,119,24000,"2023-01-24","EMDE"
121,122,117,121,4000,"2023-01-25","EMDE"
120,120,119,119,17400,"2023-01-26","EMDE"
119,119,118,119,9700,"2023-01-27","EMDE"
119,119,115,117,12200,"2023-01-30","EMDE"
117,117,114,117,6100,"2023-01-31","EMDE"
117,117,115,117,1300,"2023-02-01","EMDE"
116,117,115,116,201500,"2023-02-02","EMDE"
116,120,116,118,50300,"2023-02-03","EMDE"
120,124,117,118,8600,"2023-02-06","EMDE"
118,118,117,117,2000,"2023-02-07","EMDE"
120,122,117,117,25700,"2023-02-08","EMDE"
120,120,119,119,300,"2023-02-09","EMDE"
119,119,119,119,300,"2023-02-10","EMDE"
119,120,114,119,3400,"2023-02-13","EMDE"
114,114,114,114,2200,"2023-02-14","EMDE"
114,119,114,114,53700,"2023-02-15","EMDE"
116,116,114,114,300,"2023-02-16","EMDE"
114,116,114,114,600,"2023-02-17","EMDE"
114,116,114,116,1600,"2023-02-20","EMDE"
115,115,114,114,300,"2023-02-21","EMDE"
114,116,114,115,22400,"2023-02-22","EMDE"
115,117,115,115,4200,"2023-02-23","EMDE"
115,118,115,116,18800,"2023-02-24","EMDE"
115,118,115,116,24500,"2023-02-27","EMDE"
116,116,116,116,800,"2023-02-28","EMDE"
116,116,114,114,8100,"2023-03-01","EMDE"
114,114,114,114,600,"2023-03-02","EMDE"
114,120,114,120,71300,"2023-03-03","EMDE"
120,120,115,118,30100,"2023-03-06","EMDE"
114,117,114,117,500,"2023-03-07","EMDE"
121,121,118,121,1700,"2023-03-08","EMDE"
121,121,117,117,2700,"2023-03-09","EMDE"
117,129,116,129,31000,"2023-03-10","EMDE"
129,129,120,129,18900,"2023-03-13","EMDE"
128,132,120,121,32600,"2023-03-14","EMDE"
126,126,124,124,1100,"2023-03-15","EMDE"
123,123,123,123,100,"2023-03-16","EMDE"
116,125,116,125,57700,"2023-03-17","EMDE"
119,125,117,125,20600,"2023-03-20","EMDE"
117,125,117,125,3100,"2023-03-21","EMDE"
120,120,120,120,2700,"2023-03-24","EMDE"
125,125,120,121,3700,"2023-03-27","EMDE"
121,121,121,121,0,"2023-03-28","EMDE"
121,122,121,122,2100,"2023-03-29","EMDE"
123,124,121,124,1800,"2023-03-30","EMDE"
121,124,121,124,9600,"2023-03-31","EMDE"
123,123,123,123,100,"2023-04-03","EMDE"
124,124,124,124,2700,"2023-04-04","EMDE"
124,124,124,124,100,"2023-04-05","EMDE"
124,125,121,125,16200,"2023-04-06","EMDE"
121,121,119,119,2500,"2023-04-10","EMDE"
124,124,124,124,700,"2023-04-11","EMDE"
125,125,125,125,80000,"2023-04-12","EMDE"
124,125,122,125,2300,"2023-04-13","EMDE"
121,121,121,121,1100,"2023-04-14","EMDE"
121,121,121,121,100,"2023-04-17","EMDE"
124,124,124,124,100,"2023-04-18","EMDE"
120,121,116,121,154400,"2023-04-26","EMDE"
120,121,120,121,300,"2023-04-27","EMDE"
123,123,117,121,1100,"2023-04-28","EMDE"
124,124,117,120,800,"2023-05-02","EMDE"
123,123,117,117,3900,"2023-05-03","EMDE"
120,120,118,118,1500,"2023-05-04","EMDE"
117,119,115,119,379500,"2023-05-05","EMDE"
119,119,119,119,13000,"2023-05-08","EMDE"
120,120,116,116,743200,"2023-05-09","EMDE"
116,116,116,116,500,"2023-05-10","EMDE"
116,116,116,116,0,"2023-05-11","EMDE"
116,116,114,115,18700,"2023-05-12","EMDE"
116,116,114,114,3400,"2023-05-15","EMDE"
114,114,114,114,0,"2023-05-16","EMDE"
114,116,114,115,53900,"2023-05-17","EMDE"
115,116,109,112,27200,"2023-05-19","EMDE"
115,115,111,112,3200,"2023-05-22","EMDE"
112,114,110,111,11200,"2023-05-23","EMDE"
113,114,111,111,5200,"2023-05-24","EMDE"
111,112,111,112,400,"2023-05-25","EMDE"
111,111,111,111,100,"2023-05-26","EMDE"
112,112,112,112,2600,"2023-05-29","EMDE"
111,112,111,112,9300,"2023-05-30","EMDE"
112,113,110,111,25100,"2023-05-31","EMDE"
112,112,111,111,7000,"2023-06-05","EMDE"
111,111,109,111,35000,"2023-06-06","EMDE"
111,111,111,111,1200,"2023-06-07","EMDE"
111,111,111,111,10000,"2023-06-08","EMDE"
111,111,111,111,0,"2023-06-09","EMDE"
111,112,110,112,1400,"2023-06-12","EMDE"
112,112,112,112,100,"2023-06-13","EMDE"
112,121,112,121,621200,"2023-06-14","EMDE"
119,124,119,121,39600,"2023-06-15","EMDE"
121,121,112,121,25200,"2023-06-16","EMDE"
120,120,115,116,28700,"2023-06-19","EMDE"
116,121,115,121,47000,"2023-06-20","EMDE"
118,121,118,118,7600,"2023-06-21","EMDE"
118,118,118,118,100,"2023-06-22","EMDE"
118,118,118,118,100,"2023-06-23","EMDE"
112,125,112,125,17900,"2023-06-26","EMDE"
124,124,124,124,100,"2023-06-27","EMDE"
117,124,115,123,22900,"2023-07-03","EMDE"
123,123,117,118,6900,"2023-07-04","EMDE"
118,123,114,123,13800,"2023-07-05","EMDE"
122,122,118,121,1200,"2023-07-06","EMDE"
118,123,118,119,2900,"2023-07-07","EMDE"
122,123,120,121,86800,"2023-07-10","EMDE"
121,121,121,121,0,"2023-07-11","EMDE"
123,123,121,121,3000,"2023-07-12","EMDE"
121,121,119,121,7100,"2023-07-13","EMDE"
121,121,115,120,91000,"2023-07-14","EMDE"
121,123,120,123,29400,"2023-07-17","EMDE"
123,123,123,123,0,"2023-07-18","EMDE"
122,122,119,122,9300,"2023-07-20","EMDE"
122,122,122,122,400,"2023-07-21","EMDE"
122,122,110,119,17400,"2023-07-24","EMDE"
119,119,119,119,0,"2023-07-25","EMDE"
122,123,115,119,27000,"2023-07-26","EMDE"
119,119,111,117,7500,"2023-07-27","EMDE"
117,117,117,117,600,"2023-07-28","EMDE"
117,123,117,123,37600,"2023-07-31","EMDE"
117,117,117,117,100,"2023-08-01","EMDE"
116,120,116,120,700,"2023-08-02","EMDE"
120,120,120,120,0,"2023-08-03","EMDE"
111,120,111,118,700,"2023-08-04","EMDE"
118,118,103,109,46300,"2023-08-07","EMDE"
107,111,107,111,2600,"2023-08-08","EMDE"
108,111,108,111,300,"2023-08-09","EMDE"
119,122,111,112,19400,"2023-08-10","EMDE"
108,120,108,116,10700,"2023-08-11","EMDE"
117,117,116,116,400,"2023-08-14","EMDE"
120,120,120,120,300,"2023-08-15","EMDE"
120,121,116,121,4300,"2023-08-16","EMDE"
116,121,116,116,6300,"2023-08-18","EMDE"
117,122,117,118,109400,"2023-08-21","EMDE"
122,122,122,122,1300,"2023-08-22","EMDE"
123,123,118,123,7700,"2023-08-23","EMDE"
123,123,123,123,0,"2023-08-24","EMDE"
123,123,118,122,6700,"2023-08-25","EMDE"
121,121,119,119,80000,"2023-08-28","EMDE"
122,122,122,122,1100,"2023-08-29","EMDE"
122,122,122,122,0,"2023-08-30","EMDE"
122,122,122,122,4000,"2023-08-31","EMDE"
122,122,112,121,300,"2023-09-01","EMDE"
112,122,112,117,46100,"2023-09-04","EMDE"
117,119,117,117,30300,"2023-09-05","EMDE"
121,121,117,117,132200,"2023-09-06","EMDE"
117,117,117,117,0,"2023-09-07","EMDE"
116,117,115,115,3700,"2023-09-08","EMDE"
115,119,114,119,173000,"2023-09-11","EMDE"
118,118,115,115,30700,"2023-09-12","EMDE"
116,116,114,114,23100,"2023-09-13","EMDE"
114,115,114,115,97400,"2023-09-14","EMDE"
121,121,121,121,100,"2023-09-15","EMDE"
121,121,116,120,300,"2023-09-18","EMDE"
114,114,114,114,100,"2023-09-19","EMDE"
116,116,116,116,200,"2023-09-20","EMDE"
117,120,117,120,800,"2023-09-21","EMDE"
120,120,120,120,200,"2023-09-22","EMDE"
120,120,120,120,100,"2023-09-25","EMDE"
120,122,120,122,3500,"2023-09-26","EMDE"
121,121,111,115,2000,"2023-09-27","EMDE"
120,120,112,118,25100,"2023-09-29","EMDE"
115,121,115,121,41100,"2023-10-02","EMDE"
115,125,115,121,316600,"2023-10-03","EMDE"
123,160,121,160,629000,"2023-10-04","EMDE"
160,183,134,183,1660200,"2023-10-05","EMDE"
183,204,142,187,1167900,"2023-10-06","EMDE"
186,187,159,159,36200,"2023-10-09","EMDE"
156,174,143,143,93400,"2023-10-10","EMDE"
141,152,126,150,14800,"2023-10-11","EMDE"
150,153,127,153,78800,"2023-10-12","EMDE"
153,153,134,144,9200,"2023-10-13","EMDE"
142,150,135,148,4200,"2023-10-16","EMDE"
147,147,147,147,200,"2023-10-17","EMDE"
146,146,144,144,1000,"2023-10-18","EMDE"
140,144,140,144,1200,"2023-10-19","EMDE"
150,150,129,132,7600,"2023-10-20","EMDE"
132,140,127,127,8600,"2023-10-23","EMDE"
129,129,127,127,400,"2023-10-24","EMDE"
127,129,127,129,9500,"2023-10-25","EMDE"
142,164,129,137,260300,"2023-10-26","EMDE"
137,137,129,134,65700,"2023-10-27","EMDE"
134,134,125,125,27300,"2023-10-30","EMDE"
125,129,125,126,4700,"2023-10-31","EMDE"
126,127,126,126,3700,"2023-11-01","EMDE"
130,139,125,127,59600,"2023-11-02","EMDE"
127,127,127,127,10900,"2023-11-03","EMDE"
126,130,125,126,15600,"2023-11-06","EMDE"
126,130,125,125,32500,"2023-11-07","EMDE"
125,125,124,125,9700,"2023-11-08","EMDE"
125,127,124,127,24200,"2023-11-09","EMDE"
127,129,123,123,84200,"2023-11-10","EMDE"
123,126,117,125,51600,"2023-11-13","EMDE"
124,126,124,126,17100,"2023-11-14","EMDE"
123,125,120,122,18100,"2023-11-15","EMDE"
126,126,126,126,300,"2023-11-16","EMDE"
124,124,124,124,1400,"2023-11-17","EMDE"
124,124,124,124,700,"2023-11-20","EMDE"
124,126,124,125,18000,"2023-11-21","EMDE"
126,126,125,125,4300,"2023-11-22","EMDE"
120,125,120,125,1500,"2023-11-23","EMDE"
124,124,121,124,80900,"2023-11-24","EMDE"
121,122,121,121,6500,"2023-11-27","EMDE"
125,125,120,124,7900,"2023-11-28","EMDE"
124,124,124,124,0,"2023-11-29","EMDE"
120,123,111,123,14500,"2023-11-30","EMDE"
121,121,121,121,2000,"2023-12-01","EMDE"
121,121,120,120,5700,"2023-12-04","EMDE"
123,123,115,117,700,"2023-12-05","EMDE"
117,117,115,115,2000,"2023-12-06","EMDE"
115,122,115,122,12200,"2023-12-07","EMDE"
110,121,105,121,3100,"2023-12-08","EMDE"
112,119,111,119,3100,"2023-12-11","EMDE"
110,114,109,114,3700,"2023-12-12","EMDE"
104,116,103,116,5500,"2023-12-13","EMDE"
119,119,101,114,2300,"2023-12-14","EMDE"
122,122,113,113,18600,"2023-12-15","EMDE"
111,132,111,119,112600,"2023-12-18","EMDE"
114,127,114,123,63400,"2023-12-19","EMDE"
115,123,115,122,8700,"2023-12-20","EMDE"
120,120,117,117,19600,"2023-12-21","EMDE"
120,122,117,122,8400,"2023-12-22","EMDE"
117,117,117,117,200,"2023-12-27","EMDE"
117,117,117,117,25200,"2023-12-28","EMDE"
117,117,117,117,20800,"2023-12-29","EMDE"
116,116,115,115,5800,"2024-01-02","EMDE"
115,115,115,115,300,"2024-01-03","EMDE"
116,116,116,116,1900,"2024-01-04","EMDE"
118,156,118,156,763700,"2024-01-05","EMDE"
157,206,133,136,8985200,"2024-01-08","EMDE"
137,140,130,139,347600,"2024-01-09","EMDE"
135,139,129,129,153600,"2024-01-10","EMDE"
129,138,123,132,236600,"2024-01-11","EMDE"
129,133,124,130,53600,"2024-01-12","EMDE"
125,131,123,128,54400,"2024-01-15","EMDE"
126,131,125,130,30600,"2024-01-16","EMDE"
130,131,127,127,44200,"2024-01-17","EMDE"
128,131,128,128,43100,"2024-01-18","EMDE"
128,130,126,130,11300,"2024-01-19","EMDE"
127,130,122,129,15500,"2024-01-22","EMDE"
125,130,125,129,9800,"2024-01-23","EMDE"
129,130,126,130,18900,"2024-01-24","EMDE"
130,131,127,130,34600,"2024-01-25","EMDE"
128,130,128,130,23200,"2024-01-26","EMDE"
128,130,117,130,72600,"2024-01-29","EMDE"
130,130,130,130,300,"2024-01-30","EMDE"
127,127,126,126,4600,"2024-01-31","EMDE"
126,130,125,130,4300,"2024-02-01","EMDE"
130,130,127,127,5300,"2024-02-02","EMDE"
127,130,126,130,79600,"2024-02-05","EMDE"
127,130,121,130,15600,"2024-02-06","EMDE"
127,128,123,126,3300,"2024-02-07","EMDE"
129,129,126,127,14700,"2024-02-12","EMDE"
128,130,128,128,15600,"2024-02-13","EMDE"
130,130,126,126,46900,"2024-02-15","EMDE"
130,130,126,130,6300,"2024-02-16","EMDE"
129,130,126,129,13700,"2024-02-19","EMDE"
130,130,127,130,500,"2024-02-20","EMDE"
128,130,128,128,10700,"2024-02-21","EMDE"
130,130,128,129,20000,"2024-02-22","EMDE"
130,130,128,129,8200,"2024-02-23","EMDE"
129,129,125,125,15700,"2024-02-26","EMDE"
130,130,128,128,160200,"2024-02-27","EMDE"
127,129,126,127,3700,"2024-02-28","EMDE"
126,129,126,129,5600,"2024-02-29","EMDE"
130,143,128,135,268700,"2024-03-01","EMDE"
135,135,130,130,9300,"2024-03-04","EMDE"
129,133,128,129,89100,"2024-03-05","EMDE"
129,131,127,129,85300,"2024-03-06","EMDE"
131,131,129,131,1200,"2024-03-07","EMDE"
127,130,123,129,8000,"2024-03-08","EMDE"
130,130,127,127,6000,"2024-03-13","EMDE"
128,132,125,128,57200,"2024-03-14","EMDE"
130,130,128,128,22000,"2024-03-15","EMDE"
129,129,127,127,2500,"2024-03-18","EMDE"
123,128,123,127,52900,"2024-03-19","EMDE"
128,128,125,125,4800,"2024-03-20","EMDE"
128,128,125,125,312700,"2024-03-21","EMDE"
127,128,124,124,38500,"2024-03-22","EMDE"
129,129,124,126,93100,"2024-03-25","EMDE"
128,128,126,127,22900,"2024-03-26","EMDE"
127,127,126,127,5100,"2024-03-27","EMDE"
126,127,125,125,7600,"2024-03-28","EMDE"
125,128,125,128,318900,"2024-04-01","EMDE"
126,126,126,126,300,"2024-04-02","EMDE"
124,128,121,121,13900,"2024-04-03","EMDE"
122,122,114,121,39900,"2024-04-04","EMDE"
121,125,113,125,8300,"2024-04-05","EMDE"
118,118,113,113,18000,"2024-04-16","EMDE"
117,117,109,110,90900,"2024-04-17","EMDE"
110,110,110,110,300,"2024-04-18","EMDE"
111,111,109,109,2400,"2024-04-19","EMDE"
108,108,106,106,19200,"2024-04-22","EMDE"
105,105,100,100,9900,"2024-04-23","EMDE"
100,100,100,100,0,"2024-04-24","EMDE"
100,116,97,97,1200,"2024-04-25","EMDE"
100,100,94,94,27300,"2024-04-26","EMDE"
94,100,94,95,68100,"2024-04-29","EMDE"
95,99,95,99,12600,"2024-04-30","EMDE"
99,99,93,99,2300,"2024-05-02","EMDE"
99,99,99,99,1300,"2024-05-03","EMDE"
99,99,93,93,44600,"2024-05-06","EMDE"
93,93,93,93,32100,"2024-05-07","EMDE"
93,93,93,93,3900,"2024-05-08","EMDE"
91,91,91,91,3200,"2024-05-13","EMDE"
92,108,92,93,2140600,"2024-05-14","EMDE"
92,93,86,91,76400,"2024-05-15","EMDE"
89,90,86,87,55800,"2024-05-16","EMDE"
87,88,85,87,38100,"2024-05-17","EMDE"
87,91,85,85,43600,"2024-05-20","EMDE"
85,88,84,88,84900,"2024-05-21","EMDE"
88,88,85,88,11500,"2024-05-22","EMDE"
87,88,84,84,15900,"2024-05-27","EMDE"
83,85,83,85,19600,"2024-05-28","EMDE"
83,85,83,85,5100,"2024-05-29","EMDE"
83,84,82,84,13400,"2024-05-30","EMDE"
81,84,81,84,14100,"2024-05-31","EMDE"
85,85,82,84,400,"2024-06-03","EMDE"
83,84,80,84,35800,"2024-06-04","EMDE"
83,84,81,84,10800,"2024-06-05","EMDE"
83,84,83,84,11300,"2024-06-06","EMDE"
84,84,83,83,700,"2024-06-07","EMDE"
82,82,78,82,117000,"2024-06-10","EMDE"
78,81,77,81,95000,"2024-06-11","EMDE"
79,84,78,79,62600,"2024-06-12","EMDE"
81,81,78,81,33900,"2024-06-13","EMDE"
80,80,77,77,80700,"2024-06-14","EMDE"
77,82,77,78,69200,"2024-06-19","EMDE"
81,81,78,81,2000,"2024-06-20","EMDE"
81,83,80,82,16200,"2024-06-21","EMDE"
81,82,81,82,12100,"2024-06-24","EMDE"
81,84,80,84,32300,"2024-06-25","EMDE"
81,84,81,84,1700,"2024-06-26","EMDE"
84,85,84,85,6800,"2024-06-27","EMDE"
85,101,85,85,1074200,"2024-06-28","EMDE"
85,87,84,87,48600,"2024-07-01","EMDE"
89,90,87,90,31100,"2024-07-02","EMDE"
89,90,88,88,4600,"2024-07-03","EMDE"
88,88,88,88,0,"2024-07-04","EMDE"
90,90,90,90,4800,"2024-07-05","EMDE"
88,96,87,93,202500,"2024-07-08","EMDE"
93,94,93,94,26300,"2024-07-09","EMDE"
94,96,93,95,42500,"2024-07-10","EMDE"
95,128,95,128,2611500,"2024-07-11","EMDE"
128,130,102,103,1095400,"2024-07-12","EMDE"
103,135,101,112,4156900,"2024-07-15","EMDE"
112,125,106,111,1266500,"2024-07-16","EMDE"
111,120,105,116,1816600,"2024-07-17","EMDE"
113,118,111,117,99800,"2024-07-18","EMDE"
117,151,117,137,6543600,"2024-07-19","EMDE"
138,184,138,184,9936600,"2024-07-22","EMDE"
248,248,210,214,7743700,"2024-07-23","EMDE"
220,222,165,195,5674500,"2024-07-24","EMDE"
196,198,170,181,1958500,"2024-07-25","EMDE"
181,224,175,185,3236300,"2024-07-26","EMDE"
185,200,181,191,1033800,"2024-07-29","EMDE"
191,196,184,184,248700,"2024-07-30","EMDE"
184,194,182,188,277900,"2024-07-31","EMDE"
184,189,182,187,761100,"2024-08-01","EMDE"
189,190,182,186,185300,"2024-08-02","EMDE"
189,189,121,162,768800,"2024-08-05","EMDE"
162,169,152,163,172400,"2024-08-06","EMDE"
165,186,156,163,896400,"2024-08-07","EMDE"
165,172,162,169,276100,"2024-08-08","EMDE"
171,180,167,176,407500,"2024-08-09","EMDE"
179,179,167,167,312800,"2024-08-12","EMDE"
177,178,168,178,174100,"2024-08-13","EMDE"
177,177,169,172,302600,"2024-08-14","EMDE"
177,178,161,166,554000,"2024-08-15","EMDE"
169,175,158,158,378700,"2024-08-16","EMDE"
158,178,157,174,368600,"2024-08-19","EMDE"
174,178,163,167,402900,"2024-08-20","EMDE"
165,170,161,166,261800,"2024-08-21","EMDE"
168,169,158,162,150800,"2024-08-22","EMDE"
162,171,162,165,442900,"2024-08-23","EMDE"
167,214,167,187,7101000,"2024-08-26","EMDE"
187,191,173,176,1270900,"2024-08-27","EMDE"
176,183,170,174,643000,"2024-08-28","EMDE"
175,177,168,174,484400,"2024-08-29","EMDE"
174,175,169,173,292500,"2024-08-30","EMDE"
174,174,168,172,383300,"2024-09-02","EMDE"
172,172,161,168,404000,"2024-09-03","EMDE"
169,183,163,164,1101600,"2024-09-04","EMDE"
167,171,164,170,227200,"2024-09-05","EMDE"
171,176,168,170,165100,"2024-09-06","EMDE"
171,173,167,171,354600,"2024-09-09","EMDE"
170,170,168,169,115000,"2024-09-10","EMDE"
168,170,167,170,66300,"2024-09-11","EMDE"
169,170,167,170,366800,"2024-09-12","EMDE"
170,173,167,171,384900,"2024-09-13","EMDE"
171,171,166,170,51200,"2024-09-17","EMDE"
168,170,160,161,389100,"2024-09-18","EMDE"
161,169,158,166,225400,"2024-09-19","EMDE"
167,167,108,113,4832400,"2024-09-20","EMDE"
115,152,115,148,44673200,"2024-09-23","EMDE"
140,147,128,131,11426600,"2024-09-24","EMDE"
131,137,131,133,2735000,"2024-09-25","EMDE"
134,137,130,131,1142900,"2024-09-26","EMDE"
132,134,129,133,1085900,"2024-09-27","EMDE"
131,136,128,130,864400,"2024-09-30","EMDE"
131,133,128,131,184600,"2024-10-01","EMDE"
131,131,125,125,453700,"2024-10-02","EMDE"
125,130,122,127,348100,"2024-10-03","EMDE"
128,131,126,127,628000,"2024-10-04","EMDE"
128,128,126,127,371000,"2024-10-07","EMDE"
127,128,125,128,276200,"2024-10-08","EMDE"
126,130,126,130,403500,"2024-10-09","EMDE"
127,130,120,127,573900,"2024-10-10","EMDE"
127,128,125,128,257600,"2024-10-11","EMDE"
128,128,125,127,279900,"2024-10-14","EMDE"
128,128,120,125,740500,"2024-10-15","EMDE"
126,141,126,128,6050100,"2024-10-16","EMDE"
128,130,127,127,222400,"2024-10-17","EMDE"
126,130,124,127,425300,"2024-10-18","EMDE"
127,129,125,127,471700,"2024-10-21","EMDE"
127,131,126,129,549000,"2024-10-22","EMDE"
129,131,128,130,660600,"2024-10-23","EMDE"
129,131,129,130,369800,"2024-10-24","EMDE"
130,155,130,144,4084900,"2024-10-25","EMDE"
145,148,135,144,1197400,"2024-10-28","EMDE"
144,147,136,136,1689300,"2024-10-29","EMDE"
138,144,130,141,499100,"2024-10-30","EMDE"
141,143,135,137,201600,"2024-10-31","EMDE"
145,184,145,172,65166500,"2024-11-01","EMDE"