"Open","High","Low","Close","Volume","Date","Emiten"
273.650085449219,273.650085449219,273.650085449219,273.650085449219,3,"2007-01-02","LPCK"
273.650085449219,273.650085449219,273.650085449219,273.650085449219,3,"2007-01-03","LPCK"
273.650085449219,273.650085449219,273.650085449219,273.650085449219,3,"2007-01-04","LPCK"
273.650085449219,273.650085449219,273.650085449219,273.650085449219,3,"2007-01-05","LPCK"
273.650085449219,273.650085449219,273.650085449219,273.650085449219,3,"2007-01-08","LPCK"
273.650085449219,273.650085449219,273.650085449219,273.650085449219,51553,"2007-01-09","LPCK"
273.650085449219,273.650085449219,273.650085449219,273.650085449219,0,"2007-01-10","LPCK"
268.849212646484,268.849212646484,259.247467041016,268.849212646484,16142,"2007-01-11","LPCK"
259.247467041016,259.247467041016,259.247467041016,259.247467041016,15622,"2007-01-12","LPCK"
273.650085449219,273.650085449219,273.650085449219,273.650085449219,1041,"2007-01-15","LPCK"
273.650085449219,273.650085449219,273.650085449219,273.650085449219,2,"2007-01-16","LPCK"
273.650085449219,273.650085449219,273.650085449219,273.650085449219,2,"2007-01-17","LPCK"
273.650085449219,273.650085449219,273.650085449219,273.650085449219,2,"2007-01-18","LPCK"
259.247467041016,259.247467041016,259.247467041016,259.247467041016,2082,"2007-01-19","LPCK"
259.247467041016,259.247467041016,259.247467041016,259.247467041016,0,"2007-01-22","LPCK"
259.247467041016,259.247467041016,259.247467041016,259.247467041016,31765,"2007-01-23","LPCK"
259.247467041016,288.052734375,259.247467041016,273.650085449219,187986,"2007-01-24","LPCK"
273.650085449219,273.650085449219,273.650085449219,273.650085449219,2,"2007-01-25","LPCK"
273.650085449219,273.650085449219,273.650085449219,273.650085449219,2,"2007-01-26","LPCK"
259.247467041016,259.247467041016,259.247467041016,259.247467041016,5207,"2007-01-29","LPCK"
268.849212646484,268.849212646484,249.645690917969,249.645690917969,52073,"2007-01-30","LPCK"
264.04833984375,273.650085449219,264.04833984375,264.04833984375,77069,"2007-01-31","LPCK"
259.247467041016,259.247467041016,259.247467041016,259.247467041016,20829,"2007-02-01","LPCK"
268.849212646484,273.650085449219,268.849212646484,268.849212646484,54677,"2007-02-02","LPCK"
259.247467041016,264.04833984375,259.247467041016,259.247467041016,177050,"2007-02-05","LPCK"
273.650085449219,288.052734375,264.04833984375,273.650085449219,308797,"2007-02-06","LPCK"
273.650085449219,273.650085449219,273.650085449219,273.650085449219,81235,"2007-02-07","LPCK"
273.650085449219,273.650085449219,273.650085449219,273.650085449219,18225,"2007-02-08","LPCK"
268.849212646484,273.650085449219,268.849212646484,268.849212646484,22912,"2007-02-09","LPCK"
268.849212646484,268.849212646484,268.849212646484,268.849212646484,3,"2007-02-12","LPCK"
264.04833984375,264.04833984375,264.04833984375,264.04833984375,10414,"2007-02-13","LPCK"
264.04833984375,264.04833984375,259.247467041016,264.04833984375,1041,"2007-02-14","LPCK"
264.04833984375,264.04833984375,264.04833984375,264.04833984375,0,"2007-02-15","LPCK"
264.04833984375,264.04833984375,264.04833984375,264.04833984375,0,"2007-02-16","LPCK"
264.04833984375,264.04833984375,264.04833984375,264.04833984375,10414,"2007-02-19","LPCK"
264.04833984375,264.04833984375,264.04833984375,264.04833984375,3,"2007-02-20","LPCK"
264.04833984375,264.04833984375,264.04833984375,264.04833984375,20829,"2007-02-21","LPCK"
264.04833984375,264.04833984375,259.247467041016,264.04833984375,195276,"2007-02-22","LPCK"
259.247467041016,264.04833984375,254.446578979492,259.247467041016,139037,"2007-02-23","LPCK"
268.849212646484,288.052734375,264.04833984375,268.849212646484,313484,"2007-02-26","LPCK"
264.04833984375,264.04833984375,264.04833984375,264.04833984375,13018,"2007-02-27","LPCK"
254.446578979492,254.446578979492,254.446578979492,254.446578979492,15622,"2007-02-28","LPCK"
264.04833984375,264.04833984375,259.247467041016,264.04833984375,31244,"2007-03-01","LPCK"
264.04833984375,264.04833984375,264.04833984375,264.04833984375,3,"2007-03-02","LPCK"
244.844818115234,254.446578979492,244.844818115234,244.844818115234,223917,"2007-03-05","LPCK"
249.645690917969,254.446578979492,249.645690917969,249.645690917969,57801,"2007-03-06","LPCK"
249.645690917969,259.247467041016,249.645690917969,249.645690917969,84880,"2007-03-07","LPCK"
259.247467041016,259.247467041016,259.247467041016,259.247467041016,73424,"2007-03-08","LPCK"
254.446578979492,254.446578979492,254.446578979492,254.446578979492,10414,"2007-03-09","LPCK"
254.446578979492,254.446578979492,254.446578979492,254.446578979492,3,"2007-03-12","LPCK"
254.446578979492,254.446578979492,254.446578979492,254.446578979492,3,"2007-03-13","LPCK"
254.446578979492,254.446578979492,254.446578979492,254.446578979492,3,"2007-03-14","LPCK"
249.645690917969,254.446578979492,249.645690917969,249.645690917969,441065,"2007-03-15","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,78110,"2007-03-16","LPCK"
249.645690917969,259.247467041016,249.645690917969,249.645690917969,302028,"2007-03-20","LPCK"
259.247467041016,259.247467041016,254.446578979492,259.247467041016,281198,"2007-03-21","LPCK"
254.446578979492,254.446578979492,254.446578979492,254.446578979492,10414,"2007-03-22","LPCK"
264.04833984375,268.849212646484,254.446578979492,264.04833984375,236935,"2007-03-23","LPCK"
259.247467041016,259.247467041016,259.247467041016,259.247467041016,46866,"2007-03-26","LPCK"
259.247467041016,264.04833984375,254.446578979492,259.247467041016,95815,"2007-03-27","LPCK"
268.849212646484,278.450958251953,268.849212646484,268.849212646484,73944,"2007-03-28","LPCK"
273.650085449219,312.05712890625,273.650085449219,292.853607177734,5325066,"2007-03-29","LPCK"
283.251831054688,283.251831054688,283.251831054688,283.251831054688,15622,"2007-03-30","LPCK"
283.251831054688,283.251831054688,283.251831054688,283.251831054688,52073,"2007-04-02","LPCK"
292.853607177734,292.853607177734,288.052734375,292.853607177734,289009,"2007-04-03","LPCK"
307.256225585938,307.256225585938,297.654479980469,307.256225585938,835263,"2007-04-04","LPCK"
302.455352783203,307.256225585938,302.455352783203,302.455352783203,62488,"2007-04-05","LPCK"
302.455352783203,331.260620117188,302.455352783203,331.260620117188,802457,"2007-04-09","LPCK"
331.260620117188,393.672058105469,331.260620117188,384.0703125,835263,"2007-04-10","LPCK"
393.672058105469,403.273803710938,384.0703125,393.672058105469,124977,"2007-04-11","LPCK"
393.672058105469,393.672058105469,374.468536376953,393.672058105469,345770,"2007-04-12","LPCK"
393.672058105469,398.472930908203,384.0703125,393.672058105469,567604,"2007-04-13","LPCK"
393.672058105469,398.472930908203,393.672058105469,393.672058105469,180175,"2007-04-16","LPCK"
355.265014648438,393.672058105469,355.265014648438,393.672058105469,218709,"2007-04-17","LPCK"
403.273803710938,403.273803710938,393.672058105469,403.273803710938,479078,"2007-04-18","LPCK"
403.273803710938,403.273803710938,403.273803710938,403.273803710938,229124,"2007-04-19","LPCK"
412.875579833984,422.477325439453,412.875579833984,417.676452636719,133308,"2007-04-20","LPCK"
412.875579833984,417.676452636719,408.07470703125,412.875579833984,72903,"2007-04-23","LPCK"
412.875579833984,412.875579833984,408.07470703125,412.875579833984,182258,"2007-04-24","LPCK"
403.273803710938,412.875579833984,403.273803710938,403.273803710938,193193,"2007-04-25","LPCK"
403.273803710938,403.273803710938,403.273803710938,403.273803710938,11456,"2007-04-26","LPCK"
403.273803710938,403.273803710938,403.273803710938,403.273803710938,2,"2007-04-27","LPCK"
384.0703125,384.0703125,384.0703125,384.0703125,154659,"2007-04-30","LPCK"
384.0703125,384.0703125,384.0703125,384.0703125,43221,"2007-05-01","LPCK"
403.273803710938,422.477325439453,384.0703125,403.273803710938,86963,"2007-05-02","LPCK"
384.0703125,451.282592773438,384.0703125,451.282592773438,582185,"2007-05-03","LPCK"
451.282592773438,480.087860107422,441.680847167969,460.884368896484,483244,"2007-05-04","LPCK"
480.087860107422,518.494934082031,460.884368896484,480.087860107422,556148,"2007-05-07","LPCK"
470.486114501953,480.087860107422,460.884368896484,470.486114501953,895669,"2007-05-08","LPCK"
470.486114501953,470.486114501953,470.486114501953,470.486114501953,83318,"2007-05-09","LPCK"
470.486114501953,470.486114501953,460.884368896484,465.685241699219,234852,"2007-05-10","LPCK"
460.884368896484,460.884368896484,460.884368896484,460.884368896484,5207,"2007-05-11","LPCK"
460.884368896484,460.884368896484,460.884368896484,460.884368896484,15622,"2007-05-14","LPCK"
460.884368896484,460.884368896484,460.884368896484,460.884368896484,2,"2007-05-15","LPCK"
422.477325439453,422.477325439453,422.477325439453,422.477325439453,520,"2007-05-16","LPCK"
441.680847167969,480.087860107422,441.680847167969,480.087860107422,525945,"2007-05-21","LPCK"
489.689636230469,489.689636230469,470.486114501953,489.689636230469,591037,"2007-05-22","LPCK"
499.291381835938,499.291381835938,489.689636230469,499.291381835938,164553,"2007-05-23","LPCK"
489.689636230469,499.291381835938,489.689636230469,489.689636230469,1072199,"2007-05-24","LPCK"
470.486114501953,470.486114501953,470.486114501953,470.486114501953,5207,"2007-05-25","LPCK"
480.087860107422,480.087860107422,470.486114501953,480.087860107422,55198,"2007-05-28","LPCK"
499.291381835938,499.291381835938,480.087860107422,499.291381835938,1009710,"2007-05-29","LPCK"
470.486114501953,470.486114501953,470.486114501953,470.486114501953,5207,"2007-05-30","LPCK"
470.486114501953,480.087860107422,470.486114501953,480.087860107422,416590,"2007-05-31","LPCK"
480.087860107422,528.0966796875,480.087860107422,528.0966796875,2843229,"2007-06-04","LPCK"
528.0966796875,528.0966796875,528.0966796875,528.0966796875,496263,"2007-06-05","LPCK"
556.901916503906,556.901916503906,537.698425292969,556.901916503906,1069595,"2007-06-06","LPCK"
556.901916503906,556.901916503906,556.901916503906,556.901916503906,496263,"2007-06-07","LPCK"
566.503662109375,566.503662109375,547.300170898438,566.503662109375,772775,"2007-06-08","LPCK"
556.901916503906,566.503662109375,547.300170898438,556.901916503906,137474,"2007-06-11","LPCK"
556.901916503906,566.503662109375,556.901916503906,556.901916503906,211419,"2007-06-12","LPCK"
556.901916503906,556.901916503906,556.901916503906,556.901916503906,43741,"2007-06-13","LPCK"
556.901916503906,556.901916503906,556.901916503906,556.901916503906,2,"2007-06-14","LPCK"
556.901916503906,556.901916503906,556.901916503906,556.901916503906,2,"2007-06-15","LPCK"
499.291381835938,499.291381835938,499.291381835938,499.291381835938,2603,"2007-06-18","LPCK"
499.291381835938,499.291381835938,499.291381835938,499.291381835938,1,"2007-06-19","LPCK"
508.893157958984,508.893157958984,508.893157958984,508.893157958984,157262,"2007-06-20","LPCK"
432.0791015625,432.0791015625,432.0791015625,432.0791015625,253078,"2007-06-21","LPCK"
489.689636230469,499.291381835938,480.087860107422,489.689636230469,283281,"2007-06-22","LPCK"
489.689636230469,489.689636230469,489.689636230469,489.689636230469,2603,"2007-06-25","LPCK"
489.689636230469,489.689636230469,489.689636230469,489.689636230469,0,"2007-06-26","LPCK"
489.689636230469,489.689636230469,489.689636230469,489.689636230469,2,"2007-06-27","LPCK"
489.689636230469,489.689636230469,489.689636230469,489.689636230469,2,"2007-06-28","LPCK"
489.689636230469,489.689636230469,489.689636230469,489.689636230469,2,"2007-06-29","LPCK"
489.689636230469,489.689636230469,489.689636230469,489.689636230469,52073,"2007-07-02","LPCK"
489.689636230469,518.494934082031,489.689636230469,518.494934082031,1363812,"2007-07-03","LPCK"
518.494934082031,518.494934082031,518.494934082031,518.494934082031,2,"2007-07-04","LPCK"
499.291381835938,499.291381835938,489.689636230469,499.291381835938,109354,"2007-07-05","LPCK"
499.291381835938,499.291381835938,499.291381835938,499.291381835938,3,"2007-07-06","LPCK"
489.689636230469,489.689636230469,489.689636230469,489.689636230469,2603,"2007-07-09","LPCK"
489.689636230469,489.689636230469,489.689636230469,489.689636230469,15101,"2007-07-10","LPCK"
508.893157958984,508.893157958984,499.291381835938,508.893157958984,16142,"2007-07-11","LPCK"
508.893157958984,508.893157958984,508.893157958984,508.893157958984,131746,"2007-07-12","LPCK"
499.291381835938,499.291381835938,499.291381835938,499.291381835938,2603,"2007-07-13","LPCK"
489.689636230469,489.689636230469,489.689636230469,489.689636230469,15622,"2007-07-16","LPCK"
489.689636230469,489.689636230469,489.689636230469,489.689636230469,3,"2007-07-17","LPCK"
489.689636230469,489.689636230469,489.689636230469,489.689636230469,104147,"2007-07-18","LPCK"
508.893157958984,528.0966796875,508.893157958984,508.893157958984,1770509,"2007-07-19","LPCK"
547.300170898438,547.300170898438,528.0966796875,547.300170898438,1285181,"2007-07-20","LPCK"
556.901916503906,576.10546875,556.901916503906,576.10546875,1194052,"2007-07-23","LPCK"
576.10546875,643.317749023438,576.10546875,633.716003417969,5330274,"2007-07-24","LPCK"
643.317749023438,643.317749023438,633.716003417969,633.716003417969,367641,"2007-07-25","LPCK"
633.716003417969,710.530029296875,633.716003417969,672.123046875,5512532,"2007-07-26","LPCK"
662.521240234375,672.123046875,633.716003417969,633.716003417969,340041,"2007-07-27","LPCK"
662.521240234375,672.123046875,652.919494628906,672.123046875,1963702,"2007-07-30","LPCK"
672.123046875,672.123046875,662.521240234375,672.123046875,161428,"2007-07-31","LPCK"
633.716003417969,633.716003417969,614.512451171875,633.716003417969,525424,"2007-08-01","LPCK"
633.716003417969,633.716003417969,614.512451171875,633.716003417969,302028,"2007-08-02","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,10414,"2007-08-03","LPCK"
614.512451171875,624.1142578125,604.910705566406,614.512451171875,857655,"2007-08-06","LPCK"
614.512451171875,662.521240234375,614.512451171875,662.521240234375,344207,"2007-08-07","LPCK"
681.724792480469,681.724792480469,652.919494628906,681.724792480469,1170098,"2007-08-08","LPCK"
681.724792480469,681.724792480469,672.123046875,681.724792480469,531673,"2007-08-09","LPCK"
681.724792480469,681.724792480469,681.724792480469,681.724792480469,0,"2007-08-10","LPCK"
595.308959960938,595.308959960938,595.308959960938,595.308959960938,3,"2007-08-13","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,209857,"2007-08-14","LPCK"
614.512451171875,614.512451171875,556.901916503906,556.901916503906,861821,"2007-08-15","LPCK"
576.10546875,576.10546875,528.0966796875,528.0966796875,347852,"2007-08-16","LPCK"
528.0966796875,528.0966796875,528.0966796875,528.0966796875,1,"2007-08-20","LPCK"
537.698425292969,537.698425292969,537.698425292969,537.698425292969,109354,"2007-08-21","LPCK"
537.698425292969,537.698425292969,537.698425292969,537.698425292969,312442,"2007-08-22","LPCK"
537.698425292969,537.698425292969,537.698425292969,537.698425292969,2,"2007-08-23","LPCK"
537.698425292969,537.698425292969,537.698425292969,537.698425292969,1,"2007-08-24","LPCK"
537.698425292969,537.698425292969,537.698425292969,537.698425292969,1,"2007-08-27","LPCK"
566.503662109375,566.503662109375,566.503662109375,566.503662109375,208295,"2007-08-28","LPCK"
566.503662109375,566.503662109375,566.503662109375,566.503662109375,161428,"2007-08-29","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,468664,"2007-08-30","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,52073,"2007-08-31","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,2,"2007-09-03","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,58322,"2007-09-04","LPCK"
585.707214355469,624.1142578125,585.707214355469,624.1142578125,61447,"2007-09-05","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,2,"2007-09-06","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,0,"2007-09-07","LPCK"
595.308959960938,595.308959960938,595.308959960938,595.308959960938,226521,"2007-09-10","LPCK"
624.1142578125,633.716003417969,624.1142578125,624.1142578125,538963,"2007-09-11","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,10414,"2007-09-12","LPCK"
633.716003417969,633.716003417969,633.716003417969,633.716003417969,520,"2007-09-13","LPCK"
672.123046875,672.123046875,595.308959960938,595.308959960938,26557,"2007-09-14","LPCK"
595.308959960938,595.308959960938,595.308959960938,595.308959960938,3,"2007-09-17","LPCK"
595.308959960938,595.308959960938,595.308959960938,595.308959960938,2,"2007-09-18","LPCK"
595.308959960938,595.308959960938,595.308959960938,595.308959960938,52594,"2007-09-19","LPCK"
595.308959960938,595.308959960938,595.308959960938,595.308959960938,1,"2007-09-20","LPCK"
595.308959960938,595.308959960938,595.308959960938,595.308959960938,3,"2007-09-21","LPCK"
585.707214355469,595.308959960938,585.707214355469,595.308959960938,47387,"2007-09-24","LPCK"
604.910705566406,604.910705566406,604.910705566406,604.910705566406,1145623,"2007-09-25","LPCK"
604.910705566406,604.910705566406,604.910705566406,604.910705566406,3,"2007-09-26","LPCK"
604.910705566406,604.910705566406,604.910705566406,604.910705566406,3,"2007-09-27","LPCK"
604.910705566406,604.910705566406,604.910705566406,604.910705566406,3,"2007-09-28","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,2603,"2007-10-01","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2007-10-02","LPCK"
614.512451171875,614.512451171875,595.308959960938,614.512451171875,219230,"2007-10-03","LPCK"
614.512451171875,624.1142578125,614.512451171875,614.512451171875,546774,"2007-10-04","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,685291,"2007-10-05","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,7290,"2007-10-08","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,0,"2007-10-09","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,179133,"2007-10-10","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,2,"2007-10-11","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,0,"2007-10-17","LPCK"
604.910705566406,604.910705566406,604.910705566406,604.910705566406,3124,"2007-10-18","LPCK"
604.910705566406,604.910705566406,604.910705566406,604.910705566406,0,"2007-10-19","LPCK"
604.910705566406,604.910705566406,604.910705566406,604.910705566406,0,"2007-10-22","LPCK"
604.910705566406,604.910705566406,604.910705566406,604.910705566406,3,"2007-10-23","LPCK"
604.910705566406,604.910705566406,604.910705566406,604.910705566406,2,"2007-10-24","LPCK"
604.910705566406,604.910705566406,604.910705566406,604.910705566406,2,"2007-10-25","LPCK"
604.910705566406,604.910705566406,604.910705566406,604.910705566406,2,"2007-10-26","LPCK"
604.910705566406,604.910705566406,604.910705566406,604.910705566406,2,"2007-10-29","LPCK"
604.910705566406,604.910705566406,604.910705566406,604.910705566406,2,"2007-10-30","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,533235,"2007-10-31","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,2,"2007-11-01","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,156221,"2007-11-02","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,149451,"2007-11-05","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,39055,"2007-11-06","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,26036,"2007-11-07","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,52073,"2007-11-08","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,31244,"2007-11-09","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,104147,"2007-11-12","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2007-11-13","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,2,"2007-11-14","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,114562,"2007-11-15","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2007-11-16","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,2,"2007-11-19","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,166636,"2007-11-20","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2007-11-21","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2007-11-22","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2007-11-23","LPCK"
566.503662109375,566.503662109375,566.503662109375,566.503662109375,52073,"2007-11-26","LPCK"
566.503662109375,595.308959960938,566.503662109375,595.308959960938,189027,"2007-11-27","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,520,"2007-11-28","LPCK"
604.910705566406,604.910705566406,585.707214355469,604.910705566406,114562,"2007-11-29","LPCK"
614.512451171875,624.1142578125,595.308959960938,614.512451171875,369723,"2007-11-30","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,581143,"2007-12-03","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,2,"2007-12-04","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,0,"2007-12-05","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,0,"2007-12-06","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,0,"2007-12-07","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,0,"2007-12-10","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,2,"2007-12-11","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,2,"2007-12-12","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,0,"2007-12-13","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,0,"2007-12-14","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,2,"2007-12-17","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,0,"2007-12-18","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,2,"2007-12-19","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,2603,"2007-12-26","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,0,"2007-12-27","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,19267,"2007-12-28","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,0,"2007-12-31","LPCK"
614.512451171875,614.512451171875,614.512451171875,614.512451171875,10414,"2008-01-02","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,156221,"2008-01-03","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,130184,"2008-01-04","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,26036,"2008-01-07","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,271304,"2008-01-08","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,5207,"2008-01-09","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,208295,"2008-01-14","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,1,"2008-01-15","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,0,"2008-01-16","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,0,"2008-01-17","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,0,"2008-01-18","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,0,"2008-01-21","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,0,"2008-01-22","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,0,"2008-01-23","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,2,"2008-01-24","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,2,"2008-01-25","LPCK"
624.1142578125,624.1142578125,624.1142578125,624.1142578125,0,"2008-01-28","LPCK"
585.707214355469,595.308959960938,566.503662109375,585.707214355469,1415886,"2008-01-29","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,2,"2008-01-30","LPCK"
576.10546875,624.1142578125,576.10546875,624.1142578125,528549,"2008-01-31","LPCK"
604.910705566406,604.910705566406,604.910705566406,604.910705566406,80714,"2008-02-01","LPCK"
604.910705566406,604.910705566406,595.308959960938,604.910705566406,432212,"2008-02-04","LPCK"
604.910705566406,604.910705566406,604.910705566406,604.910705566406,2,"2008-02-05","LPCK"
604.910705566406,604.910705566406,604.910705566406,604.910705566406,2,"2008-02-06","LPCK"
556.901916503906,556.901916503906,556.901916503906,556.901916503906,26036,"2008-02-11","LPCK"
556.901916503906,556.901916503906,556.901916503906,556.901916503906,0,"2008-02-12","LPCK"
556.901916503906,556.901916503906,556.901916503906,556.901916503906,0,"2008-02-13","LPCK"
556.901916503906,556.901916503906,556.901916503906,556.901916503906,0,"2008-02-14","LPCK"
556.901916503906,556.901916503906,556.901916503906,556.901916503906,520,"2008-02-15","LPCK"
556.901916503906,556.901916503906,556.901916503906,556.901916503906,2,"2008-02-18","LPCK"
556.901916503906,556.901916503906,556.901916503906,556.901916503906,0,"2008-02-19","LPCK"
556.901916503906,556.901916503906,556.901916503906,556.901916503906,0,"2008-02-20","LPCK"
556.901916503906,556.901916503906,556.901916503906,556.901916503906,1,"2008-02-21","LPCK"
585.707214355469,585.707214355469,556.901916503906,585.707214355469,1049807,"2008-02-22","LPCK"
585.707214355469,585.707214355469,576.10546875,585.707214355469,10935,"2008-02-25","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,978466,"2008-02-26","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-02-27","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,286405,"2008-02-28","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,658212,"2008-02-29","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,5207,"2008-03-03","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,195797,"2008-03-04","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,2,"2008-03-05","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-03-06","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-03-10","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-03-11","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-03-12","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-03-13","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,2,"2008-03-14","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-03-17","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-03-18","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,3,"2008-03-19","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-03-24","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-03-25","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-03-26","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-03-27","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-03-28","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-03-31","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-04-01","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-04-02","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,2,"2008-04-03","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-04-04","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-04-07","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-04-08","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-04-09","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,0,"2008-04-10","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,3,"2008-04-11","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,3,"2008-04-14","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,2,"2008-04-15","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,3,"2008-04-16","LPCK"
585.707214355469,585.707214355469,585.707214355469,585.707214355469,3,"2008-04-17","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,10414,"2008-04-18","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,2,"2008-04-21","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,3,"2008-04-22","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,2,"2008-04-23","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,3,"2008-04-24","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,3,"2008-04-25","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,3,"2008-04-28","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,0,"2008-04-29","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,0,"2008-04-30","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,0,"2008-05-05","LPCK"
595.308959960938,595.308959960938,595.308959960938,595.308959960938,2603,"2008-05-06","LPCK"
595.308959960938,595.308959960938,595.308959960938,595.308959960938,0,"2008-05-07","LPCK"
595.308959960938,595.308959960938,595.308959960938,595.308959960938,0,"2008-05-08","LPCK"
432.0791015625,518.494934082031,432.0791015625,518.494934082031,11456,"2008-05-09","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,1562,"2008-05-12","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,0,"2008-05-13","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,0,"2008-05-14","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,0,"2008-05-15","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,0,"2008-05-16","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,0,"2008-05-21","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,0,"2008-05-22","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,0,"2008-05-23","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,0,"2008-05-26","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,26036,"2008-05-27","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,0,"2008-05-28","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,0,"2008-05-29","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,0,"2008-05-30","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,0,"2008-06-02","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,2,"2008-06-03","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,0,"2008-06-04","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,0,"2008-06-05","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,0,"2008-06-06","LPCK"
403.273803710938,403.273803710938,403.273803710938,403.273803710938,5207,"2008-06-09","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,2,"2008-06-10","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-06-11","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-06-12","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-06-13","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-06-16","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-06-17","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-06-18","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-06-19","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-06-20","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-06-23","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-06-24","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-06-25","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-06-26","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-06-27","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-06-30","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-07-01","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-07-02","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-07-03","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-07-04","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-07-07","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-07-08","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-07-09","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-07-10","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-07-11","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-07-14","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-07-15","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-07-16","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-07-17","LPCK"
480.087860107422,480.087860107422,480.087860107422,480.087860107422,0,"2008-07-18","LPCK"
403.273803710938,403.273803710938,403.273803710938,403.273803710938,2,"2008-07-21","LPCK"
403.273803710938,403.273803710938,403.273803710938,403.273803710938,2,"2008-07-22","LPCK"
403.273803710938,403.273803710938,403.273803710938,403.273803710938,2,"2008-07-23","LPCK"
403.273803710938,403.273803710938,403.273803710938,403.273803710938,2,"2008-07-24","LPCK"
403.273803710938,403.273803710938,403.273803710938,403.273803710938,2,"2008-07-25","LPCK"
403.273803710938,403.273803710938,403.273803710938,403.273803710938,2,"2008-07-28","LPCK"
288.052734375,364.866790771484,288.052734375,364.866790771484,15622,"2008-07-29","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,5207,"2008-07-31","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,2,"2008-08-01","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,1,"2008-08-04","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,5207,"2008-08-05","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,2,"2008-08-06","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,2,"2008-08-07","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,2,"2008-08-08","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,2,"2008-08-11","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-08-12","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-08-13","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-08-14","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-08-15","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-08-19","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-08-20","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-08-21","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-08-22","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-08-25","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-08-26","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-08-27","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-08-28","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-08-29","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-09-01","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-09-02","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-09-03","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-09-04","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-09-05","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-09-08","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-09-09","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-09-10","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-09-11","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-09-12","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-09-15","LPCK"
302.455352783203,302.455352783203,302.455352783203,302.455352783203,0,"2008-09-16","LPCK"
211.238662719727,211.238662719727,211.238662719727,211.238662719727,5207,"2008-09-17","LPCK"
211.238662719727,211.238662719727,211.238662719727,211.238662719727,0,"2008-09-18","LPCK"
211.238662719727,211.238662719727,211.238662719727,211.238662719727,1,"2008-09-19","LPCK"
211.238662719727,211.238662719727,211.238662719727,211.238662719727,3,"2008-09-22","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,20829,"2008-09-23","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,0,"2008-09-24","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,0,"2008-09-25","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,0,"2008-09-26","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,0,"2008-10-06","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,0,"2008-10-07","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,0,"2008-10-08","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,0,"2008-10-09","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,0,"2008-10-10","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,0,"2008-10-13","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,0,"2008-10-14","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,0,"2008-10-15","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,0,"2008-10-16","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,0,"2008-10-17","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,2,"2008-10-20","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,0,"2008-10-21","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,0,"2008-10-22","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,0,"2008-10-23","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,0,"2008-10-24","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,0,"2008-10-27","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,0,"2008-10-28","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,0,"2008-10-29","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,18746,"2008-10-30","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-10-31","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-11-03","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,520,"2008-11-04","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,3,"2008-11-05","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,3,"2008-11-06","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,3,"2008-11-07","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,3,"2008-11-10","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,3,"2008-11-11","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,520,"2008-11-12","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,3,"2008-11-13","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-11-14","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-11-17","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-11-18","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-11-19","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-11-20","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-11-21","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-11-24","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-11-25","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-11-26","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-11-27","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-11-28","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-12-01","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-12-02","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-12-03","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-12-04","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-12-05","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-12-09","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-12-10","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-12-11","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-12-12","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-12-15","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-12-16","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-12-17","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-12-18","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-12-19","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-12-22","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-12-23","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-12-24","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-12-30","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2008-12-31","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-01-05","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-01-06","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-01-07","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-01-08","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-01-09","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-01-12","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-01-13","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-01-14","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-01-15","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-01-16","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-01-19","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-01-20","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-01-21","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-01-22","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-01-23","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-01-27","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-01-28","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-01-29","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-01-30","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-02-02","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-02-03","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-02-04","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-02-05","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,3,"2009-02-06","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,3,"2009-02-09","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-02-10","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-02-11","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-02-12","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,3,"2009-02-13","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-02-16","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,0,"2009-02-17","LPCK"
153.628112792969,153.628112792969,148.827239990234,153.628112792969,1041,"2009-02-18","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,0,"2009-02-19","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,0,"2009-02-20","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,0,"2009-02-23","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,0,"2009-02-24","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,0,"2009-02-25","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,0,"2009-02-26","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,0,"2009-02-27","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,0,"2009-03-02","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,0,"2009-03-03","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,0,"2009-03-04","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,0,"2009-03-05","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,0,"2009-03-06","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,2,"2009-03-10","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,0,"2009-03-11","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,0,"2009-03-12","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,0,"2009-03-13","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,520,"2009-03-16","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,0,"2009-03-17","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,0,"2009-03-18","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,0,"2009-03-19","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,0,"2009-03-20","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,0,"2009-03-23","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,2,"2009-03-24","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,0,"2009-03-25","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,0,"2009-03-27","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,0,"2009-03-30","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,0,"2009-03-31","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,0,"2009-04-01","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,0,"2009-04-02","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,0,"2009-04-03","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,0,"2009-04-06","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,0,"2009-04-07","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,0,"2009-04-08","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,0,"2009-04-09","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,1,"2009-04-13","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,2,"2009-04-14","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,1,"2009-04-15","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,0,"2009-04-16","LPCK"
99.8582763671875,99.8582763671875,99.8582763671875,99.8582763671875,0,"2009-04-17","LPCK"
134.424606323242,134.424606323242,134.424606323242,134.424606323242,520,"2009-04-20","LPCK"
129.623733520508,129.623733520508,129.623733520508,129.623733520508,0,"2009-04-22","LPCK"
129.623733520508,129.623733520508,129.623733520508,129.623733520508,0,"2009-04-23","LPCK"
129.623733520508,129.623733520508,129.623733520508,129.623733520508,0,"2009-04-24","LPCK"
129.623733520508,129.623733520508,129.623733520508,129.623733520508,0,"2009-04-27","LPCK"
129.623733520508,129.623733520508,129.623733520508,129.623733520508,1,"2009-04-28","LPCK"
129.623733520508,129.623733520508,129.623733520508,129.623733520508,0,"2009-04-29","LPCK"
129.623733520508,129.623733520508,129.623733520508,129.623733520508,0,"2009-04-30","LPCK"
129.623733520508,129.623733520508,129.623733520508,129.623733520508,0,"2009-05-01","LPCK"
129.623733520508,129.623733520508,129.623733520508,129.623733520508,0,"2009-05-04","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,52073,"2009-05-05","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,0,"2009-05-06","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,0,"2009-05-07","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,0,"2009-05-08","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,104147,"2009-05-11","LPCK"
153.628112792969,153.628112792969,153.628112792969,153.628112792969,2,"2009-05-12","LPCK"
158.429000854492,168.03076171875,158.429000854492,168.03076171875,281198,"2009-05-13","LPCK"
163.229873657227,163.229873657227,163.229873657227,163.229873657227,26036,"2009-05-14","LPCK"
163.229873657227,163.229873657227,163.229873657227,163.229873657227,0,"2009-05-15","LPCK"
158.429000854492,158.429000854492,158.429000854492,158.429000854492,33847,"2009-05-18","LPCK"
163.229873657227,182.433395385742,163.229873657227,182.433395385742,291092,"2009-05-19","LPCK"
191.074966430664,196.836029052734,168.03076171875,168.03076171875,53636,"2009-05-20","LPCK"
168.03076171875,168.03076171875,168.03076171875,168.03076171875,0,"2009-05-21","LPCK"
182.433395385742,182.433395385742,182.433395385742,182.433395385742,5207,"2009-05-22","LPCK"
182.433395385742,240.043930053711,182.433395385742,192.03515625,307756,"2009-05-25","LPCK"
192.03515625,201.636901855469,192.03515625,192.03515625,792042,"2009-05-26","LPCK"
196.836029052734,196.836029052734,196.836029052734,196.836029052734,62488,"2009-05-27","LPCK"
192.03515625,192.03515625,192.03515625,192.03515625,52073,"2009-05-28","LPCK"
187.234268188477,192.03515625,187.234268188477,187.234268188477,71341,"2009-05-29","LPCK"
187.234268188477,187.234268188477,187.234268188477,187.234268188477,3,"2009-06-01","LPCK"
192.03515625,196.836029052734,192.03515625,192.03515625,119769,"2009-06-02","LPCK"
192.03515625,192.03515625,192.03515625,192.03515625,0,"2009-06-03","LPCK"
192.03515625,192.03515625,192.03515625,192.03515625,0,"2009-06-04","LPCK"
201.636901855469,201.636901855469,196.836029052734,201.636901855469,370244,"2009-06-05","LPCK"
211.238662719727,249.645690917969,211.238662719727,240.043930053711,1374748,"2009-06-08","LPCK"
259.247467041016,288.052734375,254.446578979492,288.052734375,1088342,"2009-06-09","LPCK"
273.650085449219,297.654479980469,259.247467041016,273.650085449219,650922,"2009-06-10","LPCK"
273.650085449219,273.650085449219,273.650085449219,273.650085449219,108834,"2009-06-11","LPCK"
268.849212646484,273.650085449219,268.849212646484,268.849212646484,561876,"2009-06-12","LPCK"
273.650085449219,326.459747314453,273.650085449219,316.858001708984,3093183,"2009-06-15","LPCK"
297.654479980469,297.654479980469,288.052734375,297.654479980469,124977,"2009-06-16","LPCK"
302.455352783203,302.455352783203,297.654479980469,302.455352783203,179133,"2009-06-17","LPCK"
302.455352783203,302.455352783203,264.04833984375,264.04833984375,220272,"2009-06-18","LPCK"
268.849212646484,283.251831054688,264.04833984375,268.849212646484,87483,"2009-06-19","LPCK"
273.650085449219,273.650085449219,254.446578979492,254.446578979492,43741,"2009-06-22","LPCK"
240.043930053711,244.844818115234,240.043930053711,240.043930053711,559793,"2009-06-23","LPCK"
235.243057250977,240.043930053711,235.243057250977,235.243057250977,87483,"2009-06-24","LPCK"
249.645690917969,288.052734375,249.645690917969,288.052734375,250474,"2009-06-25","LPCK"
288.052734375,288.052734375,288.052734375,288.052734375,2603,"2009-06-26","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,520,"2009-06-29","LPCK"
244.844818115234,244.844818115234,244.844818115234,244.844818115234,54677,"2009-06-30","LPCK"
244.844818115234,244.844818115234,244.844818115234,244.844818115234,2,"2009-07-01","LPCK"
249.645690917969,249.645690917969,240.043930053711,240.043930053711,130184,"2009-07-02","LPCK"
240.043930053711,240.043930053711,240.043930053711,240.043930053711,2,"2009-07-03","LPCK"
244.844818115234,244.844818115234,244.844818115234,244.844818115234,10414,"2009-07-06","LPCK"
235.243057250977,235.243057250977,235.243057250977,235.243057250977,6248,"2009-07-07","LPCK"
235.243057250977,235.243057250977,235.243057250977,235.243057250977,0,"2009-07-08","LPCK"
240.043930053711,240.043930053711,240.043930053711,240.043930053711,13018,"2009-07-09","LPCK"
240.043930053711,240.043930053711,240.043930053711,240.043930053711,0,"2009-07-10","LPCK"
220.840423583984,225.641296386719,220.840423583984,220.840423583984,39055,"2009-07-13","LPCK"
220.840423583984,220.840423583984,220.840423583984,220.840423583984,2,"2009-07-14","LPCK"
220.840423583984,220.840423583984,220.840423583984,220.840423583984,19788,"2009-07-15","LPCK"
220.840423583984,220.840423583984,220.840423583984,220.840423583984,1,"2009-07-16","LPCK"
220.840423583984,220.840423583984,220.840423583984,220.840423583984,2082,"2009-07-17","LPCK"
220.840423583984,220.840423583984,220.840423583984,220.840423583984,0,"2009-07-20","LPCK"
220.840423583984,220.840423583984,220.840423583984,220.840423583984,1,"2009-07-21","LPCK"
220.840423583984,220.840423583984,220.840423583984,220.840423583984,1,"2009-07-22","LPCK"
225.641296386719,264.04833984375,225.641296386719,264.04833984375,3124,"2009-07-23","LPCK"
235.243057250977,235.243057250977,235.243057250977,235.243057250977,1041,"2009-07-24","LPCK"
259.247467041016,259.247467041016,259.247467041016,259.247467041016,520,"2009-07-27","LPCK"
230.442184448242,268.849212646484,230.442184448242,264.04833984375,267659,"2009-07-28","LPCK"
268.849212646484,268.849212646484,264.04833984375,268.849212646484,363995,"2009-07-29","LPCK"
292.853607177734,326.459747314453,288.052734375,292.853607177734,1628347,"2009-07-30","LPCK"
307.256225585938,312.05712890625,292.853607177734,307.256225585938,236935,"2009-07-31","LPCK"
307.256225585938,350.464141845703,297.654479980469,350.464141845703,1183637,"2009-08-03","LPCK"
350.464141845703,350.464141845703,316.858001708984,326.459747314453,8290148,"2009-08-04","LPCK"
316.858001708984,326.459747314453,307.256225585938,316.858001708984,3123386,"2009-08-05","LPCK"
316.858001708984,316.858001708984,316.858001708984,316.858001708984,2,"2009-08-06","LPCK"
316.858001708984,316.858001708984,316.858001708984,316.858001708984,2,"2009-08-07","LPCK"
316.858001708984,321.658874511719,264.04833984375,283.251831054688,21060727,"2009-08-10","LPCK"
283.251831054688,288.052734375,268.849212646484,268.849212646484,1434112,"2009-08-11","LPCK"
268.849212646484,268.849212646484,259.247467041016,264.04833984375,168719,"2009-08-12","LPCK"
268.849212646484,278.450958251953,259.247467041016,268.849212646484,488452,"2009-08-13","LPCK"
259.247467041016,259.247467041016,259.247467041016,259.247467041016,10414,"2009-08-14","LPCK"
240.043930053711,249.645690917969,240.043930053711,240.043930053711,65612,"2009-08-18","LPCK"
264.04833984375,264.04833984375,235.243057250977,235.243057250977,86963,"2009-08-19","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,19267,"2009-08-20","LPCK"
235.243057250977,244.844818115234,235.243057250977,235.243057250977,217147,"2009-08-21","LPCK"
249.645690917969,259.247467041016,235.243057250977,249.645690917969,352539,"2009-08-24","LPCK"
240.043930053711,278.450958251953,240.043930053711,254.446578979492,492618,"2009-08-25","LPCK"
254.446578979492,264.04833984375,254.446578979492,254.446578979492,105709,"2009-08-26","LPCK"
244.844818115234,249.645690917969,244.844818115234,244.844818115234,548337,"2009-08-27","LPCK"
249.645690917969,259.247467041016,249.645690917969,249.645690917969,590516,"2009-08-28","LPCK"
240.043930053711,249.645690917969,240.043930053711,240.043930053711,594682,"2009-08-31","LPCK"
240.043930053711,244.844818115234,235.243057250977,240.043930053711,453042,"2009-09-01","LPCK"
235.243057250977,235.243057250977,235.243057250977,235.243057250977,3124,"2009-09-02","LPCK"
235.243057250977,240.043930053711,235.243057250977,235.243057250977,379097,"2009-09-03","LPCK"
240.043930053711,240.043930053711,240.043930053711,240.043930053711,112479,"2009-09-04","LPCK"
240.043930053711,240.043930053711,240.043930053711,240.043930053711,62488,"2009-09-07","LPCK"
244.844818115234,249.645690917969,244.844818115234,244.844818115234,191110,"2009-09-08","LPCK"
244.844818115234,249.645690917969,244.844818115234,244.844818115234,13018,"2009-09-09","LPCK"
249.645690917969,254.446578979492,240.043930053711,249.645690917969,305152,"2009-09-10","LPCK"
249.645690917969,249.645690917969,244.844818115234,249.645690917969,30202,"2009-09-11","LPCK"
244.844818115234,249.645690917969,244.844818115234,244.844818115234,52594,"2009-09-14","LPCK"
244.844818115234,244.844818115234,244.844818115234,244.844818115234,91129,"2009-09-15","LPCK"
244.844818115234,244.844818115234,244.844818115234,244.844818115234,0,"2009-09-16","LPCK"
244.844818115234,244.844818115234,244.844818115234,244.844818115234,369723,"2009-09-17","LPCK"
244.844818115234,244.844818115234,244.844818115234,244.844818115234,41659,"2009-09-24","LPCK"
264.04833984375,264.04833984375,264.04833984375,264.04833984375,4165,"2009-09-25","LPCK"
244.844818115234,249.645690917969,244.844818115234,244.844818115234,36972,"2009-09-28","LPCK"
240.043930053711,244.844818115234,240.043930053711,240.043930053711,89566,"2009-09-29","LPCK"
240.043930053711,240.043930053711,240.043930053711,240.043930053711,0,"2009-09-30","LPCK"
244.844818115234,259.247467041016,244.844818115234,244.844818115234,152576,"2009-10-01","LPCK"
244.844818115234,249.645690917969,235.243057250977,244.844818115234,259327,"2009-10-02","LPCK"
244.844818115234,264.04833984375,244.844818115234,259.247467041016,786835,"2009-10-05","LPCK"
254.446578979492,278.450958251953,244.844818115234,254.446578979492,2921340,"2009-10-06","LPCK"
244.844818115234,249.645690917969,244.844818115234,244.844818115234,219751,"2009-10-07","LPCK"
244.844818115234,244.844818115234,244.844818115234,244.844818115234,78631,"2009-10-08","LPCK"
240.043930053711,244.844818115234,240.043930053711,240.043930053711,156221,"2009-10-09","LPCK"
244.844818115234,254.446578979492,244.844818115234,244.844818115234,213502,"2009-10-12","LPCK"
244.844818115234,264.04833984375,244.844818115234,244.844818115234,893065,"2009-10-13","LPCK"
249.645690917969,264.04833984375,244.844818115234,249.645690917969,614470,"2009-10-14","LPCK"
249.645690917969,254.446578979492,249.645690917969,249.645690917969,21350,"2009-10-15","LPCK"
254.446578979492,268.849212646484,254.446578979492,254.446578979492,998254,"2009-10-16","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,5207,"2009-10-19","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,70299,"2009-10-20","LPCK"
244.844818115234,244.844818115234,244.844818115234,244.844818115234,2603,"2009-10-21","LPCK"
249.645690917969,249.645690917969,244.844818115234,249.645690917969,104147,"2009-10-22","LPCK"
249.645690917969,254.446578979492,249.645690917969,249.645690917969,96857,"2009-10-23","LPCK"
244.844818115234,244.844818115234,244.844818115234,244.844818115234,52073,"2009-10-26","LPCK"
240.043930053711,244.844818115234,240.043930053711,240.043930053711,124977,"2009-10-27","LPCK"
230.442184448242,240.043930053711,225.641296386719,230.442184448242,197880,"2009-10-28","LPCK"
211.238662719727,230.442184448242,211.238662719727,230.442184448242,245267,"2009-10-29","LPCK"
230.442184448242,244.844818115234,230.442184448242,244.844818115234,40617,"2009-10-30","LPCK"
220.840423583984,220.840423583984,220.840423583984,220.840423583984,26036,"2009-11-02","LPCK"
220.840423583984,230.442184448242,220.840423583984,220.840423583984,63009,"2009-11-03","LPCK"
220.840423583984,220.840423583984,220.840423583984,220.840423583984,18225,"2009-11-04","LPCK"
225.641296386719,225.641296386719,220.840423583984,225.641296386719,57801,"2009-11-05","LPCK"
230.442184448242,230.442184448242,220.840423583984,230.442184448242,123935,"2009-11-06","LPCK"
220.840423583984,230.442184448242,216.039535522461,220.840423583984,124456,"2009-11-09","LPCK"
220.840423583984,220.840423583984,220.840423583984,220.840423583984,5728,"2009-11-10","LPCK"
220.840423583984,220.840423583984,220.840423583984,220.840423583984,5207,"2009-11-11","LPCK"
220.840423583984,244.844818115234,220.840423583984,244.844818115234,622281,"2009-11-12","LPCK"
240.043930053711,240.043930053711,235.243057250977,240.043930053711,47387,"2009-11-13","LPCK"
235.243057250977,244.844818115234,235.243057250977,235.243057250977,111437,"2009-11-16","LPCK"
240.043930053711,240.043930053711,240.043930053711,240.043930053711,5207,"2009-11-17","LPCK"
230.442184448242,244.844818115234,230.442184448242,244.844818115234,26557,"2009-11-18","LPCK"
240.043930053711,240.043930053711,240.043930053711,240.043930053711,11456,"2009-11-19","LPCK"
240.043930053711,273.650085449219,240.043930053711,264.04833984375,2995805,"2009-11-20","LPCK"
268.849212646484,268.849212646484,268.849212646484,268.849212646484,520,"2009-11-23","LPCK"
225.641296386719,240.043930053711,225.641296386719,240.043930053711,35930,"2009-11-24","LPCK"
240.043930053711,244.844818115234,240.043930053711,240.043930053711,17705,"2009-11-25","LPCK"
240.043930053711,240.043930053711,225.641296386719,225.641296386719,11456,"2009-11-26","LPCK"
225.641296386719,225.641296386719,220.840423583984,225.641296386719,88525,"2009-11-30","LPCK"
230.442184448242,230.442184448242,225.641296386719,230.442184448242,28640,"2009-12-01","LPCK"
230.442184448242,230.442184448242,230.442184448242,230.442184448242,0,"2009-12-02","LPCK"
230.442184448242,230.442184448242,230.442184448242,230.442184448242,303069,"2009-12-03","LPCK"
235.243057250977,235.243057250977,235.243057250977,235.243057250977,520,"2009-12-04","LPCK"
230.442184448242,235.243057250977,225.641296386719,230.442184448242,3,"2009-12-07","LPCK"
230.442184448242,230.442184448242,230.442184448242,230.442184448242,0,"2009-12-08","LPCK"
225.641296386719,225.641296386719,220.840423583984,225.641296386719,75507,"2009-12-09","LPCK"
225.641296386719,225.641296386719,216.039535522461,225.641296386719,184341,"2009-12-10","LPCK"
230.442184448242,230.442184448242,220.840423583984,230.442184448242,20829,"2009-12-11","LPCK"
220.840423583984,220.840423583984,220.840423583984,220.840423583984,312963,"2009-12-14","LPCK"
220.840423583984,225.641296386719,220.840423583984,220.840423583984,67695,"2009-12-15","LPCK"
220.840423583984,225.641296386719,216.039535522461,220.840423583984,54156,"2009-12-16","LPCK"
225.641296386719,225.641296386719,220.840423583984,225.641296386719,2082,"2009-12-17","LPCK"
225.641296386719,225.641296386719,211.238662719727,211.238662719727,80193,"2009-12-21","LPCK"
211.238662719727,211.238662719727,211.238662719727,211.238662719727,3,"2009-12-22","LPCK"
206.437789916992,206.437789916992,206.437789916992,206.437789916992,21350,"2009-12-23","LPCK"
206.437789916992,206.437789916992,206.437789916992,206.437789916992,0,"2009-12-28","LPCK"
216.039535522461,216.039535522461,211.238662719727,216.039535522461,44783,"2009-12-29","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,3,"2009-12-30","LPCK"
216.039535522461,220.840423583984,216.039535522461,216.039535522461,9894,"2010-01-04","LPCK"
220.840423583984,220.840423583984,216.039535522461,220.840423583984,124977,"2010-01-05","LPCK"
220.840423583984,220.840423583984,220.840423583984,220.840423583984,46345,"2010-01-06","LPCK"
220.840423583984,220.840423583984,220.840423583984,220.840423583984,4686,"2010-01-07","LPCK"
225.641296386719,225.641296386719,225.641296386719,225.641296386719,2603,"2010-01-08","LPCK"
225.641296386719,225.641296386719,225.641296386719,225.641296386719,20829,"2010-01-11","LPCK"
244.844818115234,244.844818115234,230.442184448242,244.844818115234,219230,"2010-01-12","LPCK"
244.844818115234,244.844818115234,244.844818115234,244.844818115234,2,"2010-01-13","LPCK"
235.243057250977,244.844818115234,225.641296386719,235.243057250977,166636,"2010-01-14","LPCK"
235.243057250977,235.243057250977,235.243057250977,235.243057250977,3,"2010-01-15","LPCK"
225.641296386719,230.442184448242,211.238662719727,216.039535522461,356705,"2010-01-18","LPCK"
220.840423583984,225.641296386719,220.840423583984,220.840423583984,26036,"2010-01-19","LPCK"
220.840423583984,220.840423583984,216.039535522461,220.840423583984,283281,"2010-01-20","LPCK"
225.641296386719,225.641296386719,225.641296386719,225.641296386719,2603,"2010-01-21","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,5207,"2010-01-22","LPCK"
220.840423583984,220.840423583984,216.039535522461,220.840423583984,19267,"2010-01-25","LPCK"
225.641296386719,225.641296386719,220.840423583984,220.840423583984,62488,"2010-01-26","LPCK"
220.840423583984,220.840423583984,206.437789916992,206.437789916992,14059,"2010-01-27","LPCK"
220.840423583984,220.840423583984,206.437789916992,220.840423583984,42179,"2010-01-28","LPCK"
225.641296386719,225.641296386719,220.840423583984,225.641296386719,17705,"2010-01-29","LPCK"
220.840423583984,220.840423583984,216.039535522461,220.840423583984,23433,"2010-02-01","LPCK"
220.840423583984,220.840423583984,220.840423583984,220.840423583984,7290,"2010-02-02","LPCK"
220.840423583984,220.840423583984,220.840423583984,220.840423583984,3,"2010-02-03","LPCK"
220.840423583984,220.840423583984,220.840423583984,220.840423583984,2082,"2010-02-04","LPCK"
211.238662719727,211.238662719727,211.238662719727,211.238662719727,26036,"2010-02-05","LPCK"
216.039535522461,216.039535522461,201.636901855469,216.039535522461,244746,"2010-02-08","LPCK"
206.437789916992,206.437789916992,201.636901855469,206.437789916992,117686,"2010-02-09","LPCK"
206.437789916992,206.437789916992,206.437789916992,206.437789916992,7811,"2010-02-10","LPCK"
211.238662719727,211.238662719727,211.238662719727,211.238662719727,2603,"2010-02-11","LPCK"
211.238662719727,211.238662719727,211.238662719727,211.238662719727,2603,"2010-02-12","LPCK"
211.238662719727,211.238662719727,211.238662719727,211.238662719727,2603,"2010-02-15","LPCK"
216.039535522461,216.039535522461,216.039535522461,216.039535522461,6769,"2010-02-16","LPCK"
206.437789916992,206.437789916992,206.437789916992,206.437789916992,2603,"2010-02-17","LPCK"
211.238662719727,211.238662719727,211.238662719727,211.238662719727,31765,"2010-02-18","LPCK"
206.437789916992,206.437789916992,201.636901855469,206.437789916992,93732,"2010-02-19","LPCK"
206.437789916992,206.437789916992,196.836029052734,206.437789916992,1454941,"2010-02-22","LPCK"
211.238662719727,211.238662719727,211.238662719727,211.238662719727,5207,"2010-02-23","LPCK"
206.437789916992,206.437789916992,201.636901855469,206.437789916992,266097,"2010-02-24","LPCK"
201.636901855469,201.636901855469,201.636901855469,201.636901855469,292134,"2010-02-25","LPCK"
201.636901855469,201.636901855469,201.636901855469,201.636901855469,292134,"2010-03-01","LPCK"
196.836029052734,201.636901855469,192.03515625,196.836029052734,870673,"2010-03-02","LPCK"
201.636901855469,201.636901855469,196.836029052734,201.636901855469,120290,"2010-03-03","LPCK"
211.238662719727,216.039535522461,196.836029052734,211.238662719727,791001,"2010-03-04","LPCK"
225.641296386719,225.641296386719,196.836029052734,225.641296386719,739968,"2010-03-05","LPCK"
225.641296386719,225.641296386719,216.039535522461,225.641296386719,1041,"2010-03-08","LPCK"
230.442184448242,230.442184448242,216.039535522461,230.442184448242,73944,"2010-03-09","LPCK"
235.243057250977,235.243057250977,220.840423583984,235.243057250977,272345,"2010-03-10","LPCK"
240.043930053711,240.043930053711,225.641296386719,240.043930053711,1060743,"2010-03-11","LPCK"
230.442184448242,230.442184448242,230.442184448242,230.442184448242,156221,"2010-03-12","LPCK"
235.243057250977,249.645690917969,230.442184448242,235.243057250977,762881,"2010-03-15","LPCK"
240.043930053711,240.043930053711,235.243057250977,240.043930053711,65092,"2010-03-17","LPCK"
244.844818115234,244.844818115234,230.442184448242,244.844818115234,66133,"2010-03-18","LPCK"
230.442184448242,230.442184448242,230.442184448242,230.442184448242,277553,"2010-03-19","LPCK"
225.641296386719,235.243057250977,220.840423583984,225.641296386719,648318,"2010-03-22","LPCK"
230.442184448242,240.043930053711,225.641296386719,230.442184448242,484807,"2010-03-23","LPCK"
240.043930053711,240.043930053711,225.641296386719,240.043930053711,221834,"2010-03-24","LPCK"
240.043930053711,249.645690917969,235.243057250977,240.043930053711,1248729,"2010-03-25","LPCK"
254.446578979492,254.446578979492,244.844818115234,254.446578979492,397323,"2010-03-26","LPCK"
259.247467041016,264.04833984375,244.844818115234,259.247467041016,784231,"2010-03-29","LPCK"
259.247467041016,268.849212646484,259.247467041016,259.247467041016,913374,"2010-03-30","LPCK"
249.645690917969,259.247467041016,249.645690917969,249.645690917969,235894,"2010-03-31","LPCK"
249.645690917969,249.645690917969,196.836029052734,249.645690917969,297341,"2010-04-01","LPCK"
259.247467041016,259.247467041016,249.645690917969,259.247467041016,354622,"2010-04-05","LPCK"
254.446578979492,254.446578979492,249.645690917969,254.446578979492,104668,"2010-04-06","LPCK"
254.446578979492,254.446578979492,244.844818115234,254.446578979492,4165,"2010-04-07","LPCK"
249.645690917969,259.247467041016,249.645690917969,249.645690917969,92691,"2010-04-08","LPCK"
249.645690917969,254.446578979492,249.645690917969,249.645690917969,59884,"2010-04-09","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,1041,"2010-04-12","LPCK"
249.645690917969,249.645690917969,244.844818115234,249.645690917969,55718,"2010-04-13","LPCK"
254.446578979492,259.247467041016,254.446578979492,254.446578979492,64571,"2010-04-14","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,599890,"2010-04-15","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,599890,"2010-04-16","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,599890,"2010-04-19","LPCK"
244.844818115234,249.645690917969,244.844818115234,244.844818115234,646756,"2010-04-20","LPCK"
244.844818115234,244.844818115234,244.844818115234,244.844818115234,646756,"2010-04-21","LPCK"
244.844818115234,249.645690917969,240.043930053711,244.844818115234,381700,"2010-04-22","LPCK"
249.645690917969,268.849212646484,244.844818115234,249.645690917969,497825,"2010-04-23","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,425963,"2010-04-26","LPCK"
249.645690917969,249.645690917969,244.844818115234,249.645690917969,54156,"2010-04-27","LPCK"
249.645690917969,249.645690917969,235.243057250977,249.645690917969,98419,"2010-04-28","LPCK"
249.645690917969,254.446578979492,249.645690917969,249.645690917969,22912,"2010-04-29","LPCK"
254.446578979492,268.849212646484,249.645690917969,254.446578979492,1445568,"2010-04-30","LPCK"
264.04833984375,264.04833984375,259.247467041016,264.04833984375,90087,"2010-05-03","LPCK"
249.645690917969,264.04833984375,249.645690917969,249.645690917969,182258,"2010-05-04","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,60926,"2010-05-05","LPCK"
240.043930053711,249.645690917969,240.043930053711,240.043930053711,334313,"2010-05-06","LPCK"
230.442184448242,235.243057250977,220.840423583984,230.442184448242,436378,"2010-05-07","LPCK"
240.043930053711,240.043930053711,235.243057250977,235.243057250977,2082,"2010-05-10","LPCK"
254.446578979492,259.247467041016,240.043930053711,254.446578979492,23953,"2010-05-11","LPCK"
259.247467041016,259.247467041016,254.446578979492,259.247467041016,8852,"2010-05-12","LPCK"
249.645690917969,259.247467041016,249.645690917969,249.645690917969,6248,"2010-05-14","LPCK"
249.645690917969,249.645690917969,244.844818115234,249.645690917969,4165,"2010-05-17","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,31244,"2010-05-18","LPCK"
230.442184448242,240.043930053711,230.442184448242,230.442184448242,93212,"2010-05-19","LPCK"
225.641296386719,230.442184448242,225.641296386719,225.641296386719,33847,"2010-05-20","LPCK"
244.844818115234,244.844818115234,230.442184448242,244.844818115234,8852,"2010-05-21","LPCK"
240.043930053711,240.043930053711,240.043930053711,240.043930053711,29682,"2010-05-24","LPCK"
230.442184448242,230.442184448242,206.437789916992,230.442184448242,39055,"2010-05-25","LPCK"
240.043930053711,240.043930053711,211.238662719727,240.043930053711,4165,"2010-05-26","LPCK"
235.243057250977,235.243057250977,235.243057250977,235.243057250977,1041,"2010-05-27","LPCK"
235.243057250977,235.243057250977,235.243057250977,235.243057250977,26036,"2010-05-31","LPCK"
230.442184448242,240.043930053711,230.442184448242,230.442184448242,289009,"2010-06-01","LPCK"
220.840423583984,230.442184448242,216.039535522461,220.840423583984,413986,"2010-06-02","LPCK"
230.442184448242,235.243057250977,230.442184448242,230.442184448242,588433,"2010-06-03","LPCK"
240.043930053711,249.645690917969,235.243057250977,240.043930053711,585830,"2010-06-04","LPCK"
230.442184448242,235.243057250977,230.442184448242,230.442184448242,795687,"2010-06-07","LPCK"
230.442184448242,230.442184448242,230.442184448242,230.442184448242,795687,"2010-06-08","LPCK"
230.442184448242,230.442184448242,230.442184448242,230.442184448242,562397,"2010-06-09","LPCK"
230.442184448242,230.442184448242,230.442184448242,230.442184448242,1041,"2010-06-10","LPCK"
240.043930053711,240.043930053711,220.840423583984,240.043930053711,60405,"2010-06-11","LPCK"
230.442184448242,235.243057250977,230.442184448242,230.442184448242,27599,"2010-06-14","LPCK"
230.442184448242,230.442184448242,230.442184448242,230.442184448242,27599,"2010-06-15","LPCK"
254.446578979492,259.247467041016,235.243057250977,254.446578979492,6248,"2010-06-16","LPCK"
244.844818115234,244.844818115234,244.844818115234,244.844818115234,52073,"2010-06-17","LPCK"
249.645690917969,249.645690917969,235.243057250977,249.645690917969,27078,"2010-06-18","LPCK"
240.043930053711,244.844818115234,240.043930053711,240.043930053711,1562,"2010-06-21","LPCK"
235.243057250977,240.043930053711,235.243057250977,235.243057250977,40096,"2010-06-22","LPCK"
240.043930053711,240.043930053711,240.043930053711,240.043930053711,8331,"2010-06-23","LPCK"
235.243057250977,235.243057250977,235.243057250977,235.243057250977,520,"2010-06-24","LPCK"
235.243057250977,235.243057250977,235.243057250977,235.243057250977,520,"2010-06-25","LPCK"
244.844818115234,249.645690917969,240.043930053711,244.844818115234,126018,"2010-06-28","LPCK"
244.844818115234,249.645690917969,240.043930053711,244.844818115234,211940,"2010-06-29","LPCK"
240.043930053711,240.043930053711,235.243057250977,240.043930053711,31765,"2010-06-30","LPCK"
225.641296386719,235.243057250977,225.641296386719,225.641296386719,106230,"2010-07-01","LPCK"
235.243057250977,235.243057250977,235.243057250977,235.243057250977,520,"2010-07-02","LPCK"
235.243057250977,235.243057250977,235.243057250977,235.243057250977,520,"2010-07-05","LPCK"
225.641296386719,235.243057250977,225.641296386719,225.641296386719,10935,"2010-07-06","LPCK"
225.641296386719,225.641296386719,225.641296386719,225.641296386719,10935,"2010-07-07","LPCK"
225.641296386719,230.442184448242,225.641296386719,225.641296386719,10414,"2010-07-08","LPCK"
230.442184448242,230.442184448242,230.442184448242,230.442184448242,1041,"2010-07-09","LPCK"
230.442184448242,230.442184448242,230.442184448242,230.442184448242,3,"2010-07-12","LPCK"
225.641296386719,225.641296386719,225.641296386719,225.641296386719,15622,"2010-07-13","LPCK"
225.641296386719,225.641296386719,225.641296386719,225.641296386719,15622,"2010-07-14","LPCK"
225.641296386719,225.641296386719,225.641296386719,225.641296386719,15622,"2010-07-15","LPCK"
225.641296386719,225.641296386719,225.641296386719,225.641296386719,15622,"2010-07-16","LPCK"
225.641296386719,225.641296386719,225.641296386719,225.641296386719,15622,"2010-07-19","LPCK"
230.442184448242,240.043930053711,230.442184448242,230.442184448242,211419,"2010-07-20","LPCK"
235.243057250977,235.243057250977,235.243057250977,235.243057250977,520,"2010-07-21","LPCK"
230.442184448242,230.442184448242,230.442184448242,230.442184448242,17184,"2010-07-22","LPCK"
230.442184448242,230.442184448242,230.442184448242,230.442184448242,10414,"2010-07-23","LPCK"
230.442184448242,235.243057250977,230.442184448242,230.442184448242,52594,"2010-07-26","LPCK"
240.043930053711,240.043930053711,230.442184448242,240.043930053711,15101,"2010-07-27","LPCK"
249.645690917969,249.645690917969,244.844818115234,249.645690917969,2603,"2010-07-28","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,2603,"2010-07-29","LPCK"
249.645690917969,249.645690917969,230.442184448242,249.645690917969,4686,"2010-07-30","LPCK"
244.844818115234,244.844818115234,235.243057250977,244.844818115234,12497,"2010-08-02","LPCK"
235.243057250977,244.844818115234,235.243057250977,235.243057250977,42179,"2010-08-03","LPCK"
240.043930053711,240.043930053711,240.043930053711,240.043930053711,19788,"2010-08-04","LPCK"
244.844818115234,244.844818115234,244.844818115234,244.844818115234,520,"2010-08-05","LPCK"
259.247467041016,259.247467041016,244.844818115234,259.247467041016,604056,"2010-08-06","LPCK"
249.645690917969,264.04833984375,249.645690917969,249.645690917969,10935,"2010-08-09","LPCK"
254.446578979492,268.849212646484,254.446578979492,254.446578979492,78631,"2010-08-10","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,104147,"2010-08-11","LPCK"
259.247467041016,259.247467041016,259.247467041016,259.247467041016,31765,"2010-08-12","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,184341,"2010-08-13","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,26036,"2010-08-16","LPCK"
254.446578979492,254.446578979492,244.844818115234,254.446578979492,6248,"2010-08-18","LPCK"
244.844818115234,244.844818115234,244.844818115234,244.844818115234,120811,"2010-08-19","LPCK"
244.844818115234,244.844818115234,244.844818115234,244.844818115234,120811,"2010-08-20","LPCK"
249.645690917969,249.645690917969,240.043930053711,249.645690917969,32285,"2010-08-23","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,1041,"2010-08-24","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,1041,"2010-08-25","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,26036,"2010-08-26","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,26036,"2010-08-27","LPCK"
254.446578979492,254.446578979492,249.645690917969,254.446578979492,36972,"2010-08-30","LPCK"
244.844818115234,249.645690917969,244.844818115234,244.844818115234,87483,"2010-08-31","LPCK"
249.645690917969,249.645690917969,249.645690917969,249.645690917969,62488,"2010-09-01","LPCK"
244.844818115234,254.446578979492,244.844818115234,244.844818115234,68216,"2010-09-02","LPCK"
249.645690917969,254.446578979492,249.645690917969,249.645690917969,41659,"2010-09-03","LPCK"
264.04833984375,268.849212646484,254.446578979492,264.04833984375,234332,"2010-09-06","LPCK"
264.04833984375,264.04833984375,264.04833984375,264.04833984375,105189,"2010-09-07","LPCK"
264.04833984375,264.04833984375,264.04833984375,264.04833984375,0,"2010-09-15","LPCK"
259.247467041016,259.247467041016,259.247467041016,259.247467041016,23953,"2010-09-16","LPCK"
264.04833984375,264.04833984375,264.04833984375,264.04833984375,265576,"2010-09-17","LPCK"
273.650085449219,273.650085449219,264.04833984375,273.650085449219,1085217,"2010-09-20","LPCK"
302.455352783203,302.455352783203,273.650085449219,302.455352783203,2462570,"2010-09-21","LPCK"
292.853607177734,302.455352783203,292.853607177734,292.853607177734,580622,"2010-09-22","LPCK"
307.256225585938,307.256225585938,288.052734375,307.256225585938,525424,"2010-09-23","LPCK"
292.853607177734,302.455352783203,288.052734375,292.853607177734,209857,"2010-09-24","LPCK"
326.459747314453,326.459747314453,297.654479980469,326.459747314453,2019942,"2010-09-27","LPCK"
360.06591796875,364.866790771484,331.260620117188,360.06591796875,4079461,"2010-09-28","LPCK"
412.875579833984,446.481719970703,360.06591796875,412.875579833984,14774899,"2010-09-29","LPCK"
408.07470703125,451.282592773438,374.468536376953,408.07470703125,8574471,"2010-09-30","LPCK"
422.477325439453,446.481719970703,398.472930908203,422.477325439453,2176164,"2010-10-01","LPCK"
441.680847167969,451.282592773438,422.477325439453,441.680847167969,4009161,"2010-10-04","LPCK"
480.087860107422,499.291381835938,441.680847167969,480.087860107422,12520624,"2010-10-05","LPCK"
460.884368896484,499.291381835938,456.08349609375,460.884368896484,4690807,"2010-10-06","LPCK"
451.282592773438,470.486114501953,422.477325439453,451.282592773438,898793,"2010-10-07","LPCK"
451.282592773438,460.884368896484,441.680847167969,451.282592773438,230166,"2010-10-08","LPCK"
446.481719970703,470.486114501953,432.0791015625,446.481719970703,1347669,"2010-10-11","LPCK"
441.680847167969,456.08349609375,441.680847167969,441.680847167969,306193,"2010-10-12","LPCK"
451.282592773438,451.282592773438,446.481719970703,451.282592773438,419194,"2010-10-13","LPCK"
436.879974365234,456.08349609375,436.879974365234,436.879974365234,1192490,"2010-10-14","LPCK"
436.879974365234,441.680847167969,427.278198242188,436.879974365234,108834,"2010-10-15","LPCK"
422.477325439453,436.879974365234,412.875579833984,422.477325439453,1118545,"2010-10-18","LPCK"
432.0791015625,436.879974365234,412.875579833984,432.0791015625,570208,"2010-10-19","LPCK"
489.689636230469,508.893157958984,432.0791015625,489.689636230469,4994918,"2010-10-20","LPCK"
480.087860107422,489.689636230469,470.486114501953,480.087860107422,1020646,"2010-10-21","LPCK"
460.884368896484,480.087860107422,460.884368896484,460.884368896484,137995,"2010-10-22","LPCK"
451.282592773438,460.884368896484,446.481719970703,451.282592773438,321295,"2010-10-25","LPCK"
436.879974365234,460.884368896484,432.0791015625,436.879974365234,1822583,"2010-10-26","LPCK"
432.0791015625,446.481719970703,422.477325439453,432.0791015625,321295,"2010-10-27","LPCK"
441.680847167969,451.282592773438,432.0791015625,441.680847167969,865466,"2010-10-28","LPCK"
432.0791015625,441.680847167969,432.0791015625,432.0791015625,484286,"2010-10-29","LPCK"
441.680847167969,460.884368896484,432.0791015625,441.680847167969,2237611,"2010-11-01","LPCK"
441.680847167969,441.680847167969,432.0791015625,441.680847167969,670710,"2010-11-02","LPCK"
441.680847167969,446.481719970703,432.0791015625,441.680847167969,877964,"2010-11-03","LPCK"
441.680847167969,451.282592773438,436.879974365234,441.680847167969,1011793,"2010-11-04","LPCK"
441.680847167969,446.481719970703,436.879974365234,441.680847167969,341604,"2010-11-05","LPCK"
436.879974365234,441.680847167969,436.879974365234,436.879974365234,98940,"2010-11-08","LPCK"
436.879974365234,446.481719970703,436.879974365234,436.879974365234,396281,"2010-11-09","LPCK"
432.0791015625,436.879974365234,432.0791015625,432.0791015625,48428,"2010-11-10","LPCK"
427.278198242188,432.0791015625,417.676452636719,427.278198242188,309839,"2010-11-11","LPCK"
403.273803710938,422.477325439453,403.273803710938,403.273803710938,490014,"2010-11-12","LPCK"
403.273803710938,403.273803710938,393.672058105469,403.273803710938,364516,"2010-11-15","LPCK"
398.472930908203,412.875579833984,393.672058105469,398.472930908203,385866,"2010-11-16","LPCK"
403.273803710938,412.875579833984,393.672058105469,403.273803710938,258286,"2010-11-18","LPCK"
408.07470703125,408.07470703125,403.273803710938,408.07470703125,27078,"2010-11-19","LPCK"
403.273803710938,412.875579833984,398.472930908203,403.273803710938,111437,"2010-11-22","LPCK"
393.672058105469,408.07470703125,393.672058105469,393.672058105469,170802,"2010-11-23","LPCK"
398.472930908203,398.472930908203,388.871185302734,398.472930908203,92691,"2010-11-24","LPCK"
403.273803710938,412.875579833984,398.472930908203,403.273803710938,194235,"2010-11-25","LPCK"
393.672058105469,403.273803710938,379.269409179688,393.672058105469,240580,"2010-11-26","LPCK"
379.269409179688,388.871185302734,379.269409179688,379.269409179688,265055,"2010-11-29","LPCK"
379.269409179688,384.0703125,374.468536376953,379.269409179688,201004,"2010-11-30","LPCK"
374.468536376953,379.269409179688,374.468536376953,374.468536376953,143723,"2010-12-01","LPCK"
393.672058105469,403.273803710938,379.269409179688,393.672058105469,1590333,"2010-12-02","LPCK"
384.0703125,384.0703125,379.269409179688,384.0703125,229124,"2010-12-03","LPCK"
393.672058105469,422.477325439453,388.871185302734,393.672058105469,488452,"2010-12-06","LPCK"
388.871185302734,393.672058105469,384.0703125,388.871185302734,48949,"2010-12-08","LPCK"
379.269409179688,384.0703125,374.468536376953,379.269409179688,63009,"2010-12-09","LPCK"
388.871185302734,398.472930908203,374.468536376953,388.871185302734,171322,"2010-12-10","LPCK"
384.0703125,393.672058105469,374.468536376953,384.0703125,387429,"2010-12-13","LPCK"
379.269409179688,388.871185302734,374.468536376953,379.269409179688,229124,"2010-12-14","LPCK"
374.468536376953,384.0703125,374.468536376953,374.468536376953,207253,"2010-12-15","LPCK"
393.672058105469,403.273803710938,374.468536376953,393.672058105469,1396619,"2010-12-16","LPCK"
398.472930908203,403.273803710938,388.871185302734,398.472930908203,303069,"2010-12-17","LPCK"
384.0703125,393.672058105469,384.0703125,384.0703125,223917,"2010-12-20","LPCK"
384.0703125,393.672058105469,384.0703125,384.0703125,77069,"2010-12-21","LPCK"
379.269409179688,384.0703125,379.269409179688,379.269409179688,215585,"2010-12-22","LPCK"
388.871185302734,388.871185302734,374.468536376953,388.871185302734,1257061,"2010-12-23","LPCK"
388.871185302734,388.871185302734,379.269409179688,388.871185302734,168198,"2010-12-27","LPCK"
393.672058105469,393.672058105469,393.672058105469,393.672058105469,520,"2010-12-28","LPCK"
384.0703125,393.672058105469,384.0703125,384.0703125,68216,"2010-12-29","LPCK"
379.269409179688,393.672058105469,379.269409179688,379.269409179688,8331,"2010-12-30","LPCK"
379.269409179688,393.672058105469,379.269409179688,379.269409179688,649360,"2011-01-03","LPCK"
384.0703125,393.672058105469,379.269409179688,384.0703125,2388104,"2011-01-04","LPCK"
384.0703125,388.871185302734,384.0703125,384.0703125,77589,"2011-01-05","LPCK"
384.0703125,384.0703125,364.866790771484,384.0703125,745176,"2011-01-06","LPCK"
384.0703125,384.0703125,369.667663574219,384.0703125,514489,"2011-01-07","LPCK"
360.06591796875,374.468536376953,360.06591796875,360.06591796875,472830,"2011-01-10","LPCK"
350.464141845703,360.06591796875,336.0615234375,350.464141845703,132267,"2011-01-11","LPCK"
345.663269042969,360.06591796875,326.459747314453,345.663269042969,89566,"2011-01-12","LPCK"
350.464141845703,360.06591796875,340.862396240234,350.464141845703,2155855,"2011-01-13","LPCK"
340.862396240234,340.862396240234,326.459747314453,340.862396240234,301507,"2011-01-14","LPCK"
340.862396240234,345.663269042969,336.0615234375,340.862396240234,610304,"2011-01-17","LPCK"
345.663269042969,350.464141845703,340.862396240234,345.663269042969,310359,"2011-01-18","LPCK"
345.663269042969,345.663269042969,345.663269042969,345.663269042969,6769,"2011-01-19","LPCK"
331.260620117188,336.0615234375,321.658874511719,331.260620117188,413986,"2011-01-20","LPCK"
321.658874511719,331.260620117188,316.858001708984,321.658874511719,223917,"2011-01-21","LPCK"
326.459747314453,326.459747314453,316.858001708984,326.459747314453,7290,"2011-01-24","LPCK"
331.260620117188,331.260620117188,331.260620117188,331.260620117188,55198,"2011-01-25","LPCK"
340.862396240234,340.862396240234,326.459747314453,340.862396240234,121852,"2011-01-26","LPCK"
340.862396240234,355.265014648438,336.0615234375,340.862396240234,153096,"2011-01-27","LPCK"
345.663269042969,355.265014648438,340.862396240234,345.663269042969,40096,"2011-01-28","LPCK"
336.0615234375,336.0615234375,336.0615234375,336.0615234375,141119,"2011-01-31","LPCK"
336.0615234375,350.464141845703,336.0615234375,336.0615234375,475433,"2011-02-01","LPCK"
350.464141845703,350.464141845703,336.0615234375,350.464141845703,44262,"2011-02-02","LPCK"
350.464141845703,350.464141845703,326.459747314453,350.464141845703,1041,"2011-02-04","LPCK"
350.464141845703,350.464141845703,321.658874511719,350.464141845703,14059,"2011-02-07","LPCK"
336.0615234375,340.862396240234,336.0615234375,336.0615234375,74465,"2011-02-08","LPCK"
340.862396240234,364.866790771484,340.862396240234,340.862396240234,317650,"2011-02-09","LPCK"
340.862396240234,350.464141845703,331.260620117188,340.862396240234,1453900,"2011-02-10","LPCK"
350.464141845703,355.265014648438,336.0615234375,350.464141845703,80714,"2011-02-11","LPCK"
355.265014648438,355.265014648438,345.663269042969,355.265014648438,156221,"2011-02-14","LPCK"
369.667663574219,369.667663574219,350.464141845703,369.667663574219,397323,"2011-02-16","LPCK"
369.667663574219,374.468536376953,364.866790771484,369.667663574219,382221,"2011-02-17","LPCK"
374.468536376953,374.468536376953,369.667663574219,374.468536376953,54156,"2011-02-18","LPCK"
388.871185302734,398.472930908203,369.667663574219,388.871185302734,252557,"2011-02-21","LPCK"
374.468536376953,384.0703125,374.468536376953,374.468536376953,35930,"2011-02-22","LPCK"
393.672058105469,403.273803710938,379.269409179688,393.672058105469,511364,"2011-02-23","LPCK"
388.871185302734,393.672058105469,374.468536376953,388.871185302734,236415,"2011-02-24","LPCK"
388.871185302734,388.871185302734,384.0703125,388.871185302734,100502,"2011-02-25","LPCK"
393.672058105469,403.273803710938,374.468536376953,393.672058105469,454604,"2011-02-28","LPCK"
398.472930908203,398.472930908203,393.672058105469,398.472930908203,66654,"2011-03-01","LPCK"
403.273803710938,403.273803710938,393.672058105469,403.273803710938,110917,"2011-03-02","LPCK"
460.884368896484,480.087860107422,403.273803710938,460.884368896484,2985390,"2011-03-03","LPCK"
460.884368896484,465.685241699219,451.282592773438,460.884368896484,1057618,"2011-03-04","LPCK"
456.08349609375,460.884368896484,446.481719970703,456.08349609375,193193,"2011-03-07","LPCK"
432.0791015625,446.481719970703,432.0791015625,432.0791015625,269742,"2011-03-08","LPCK"
456.08349609375,460.884368896484,432.0791015625,456.08349609375,43741,"2011-03-09","LPCK"
456.08349609375,456.08349609375,441.680847167969,456.08349609375,165073,"2011-03-10","LPCK"
456.08349609375,456.08349609375,436.879974365234,456.08349609375,306193,"2011-03-11","LPCK"
436.879974365234,441.680847167969,436.879974365234,436.879974365234,96336,"2011-03-14","LPCK"
441.680847167969,446.481719970703,427.278198242188,441.680847167969,261410,"2011-03-15","LPCK"
446.481719970703,456.08349609375,441.680847167969,446.481719970703,39055,"2011-03-16","LPCK"
441.680847167969,446.481719970703,427.278198242188,441.680847167969,143202,"2011-03-17","LPCK"
456.08349609375,456.08349609375,432.0791015625,456.08349609375,187465,"2011-03-18","LPCK"
451.282592773438,451.282592773438,441.680847167969,451.282592773438,122373,"2011-03-21","LPCK"
456.08349609375,475.286987304688,446.481719970703,456.08349609375,1109692,"2011-03-22","LPCK"
456.08349609375,456.08349609375,456.08349609375,456.08349609375,0,"2011-03-23","LPCK"
528.0966796875,528.0966796875,480.087860107422,528.0966796875,4661125,"2011-03-24","LPCK"
508.893157958984,537.698425292969,499.291381835938,508.893157958984,3094225,"2011-03-25","LPCK"
528.0966796875,528.0966796875,499.291381835938,528.0966796875,928996,"2011-03-28","LPCK"
518.494934082031,528.0966796875,508.893157958984,518.494934082031,739447,"2011-03-29","LPCK"
499.291381835938,518.494934082031,499.291381835938,499.291381835938,245788,"2011-03-30","LPCK"
489.689636230469,499.291381835938,475.286987304688,489.689636230469,583226,"2011-03-31","LPCK"
480.087860107422,499.291381835938,475.286987304688,480.087860107422,111958,"2011-04-01","LPCK"
499.291381835938,508.893157958984,480.087860107422,499.291381835938,195276,"2011-04-04","LPCK"
499.291381835938,508.893157958984,489.689636230469,499.291381835938,14580,"2011-04-05","LPCK"
518.494934082031,528.0966796875,508.893157958984,518.494934082031,576977,"2011-04-06","LPCK"
518.494934082031,518.494934082031,508.893157958984,518.494934082031,81235,"2011-04-07","LPCK"
528.0966796875,537.698425292969,508.893157958984,528.0966796875,1517430,"2011-04-08","LPCK"
528.0966796875,537.698425292969,518.494934082031,528.0966796875,433254,"2011-04-11","LPCK"
508.893157958984,518.494934082031,499.291381835938,508.893157958984,352018,"2011-04-12","LPCK"
518.494934082031,518.494934082031,508.893157958984,518.494934082031,395240,"2011-04-13","LPCK"
518.494934082031,518.494934082031,499.291381835938,518.494934082031,178092,"2011-04-14","LPCK"
518.494934082031,518.494934082031,508.893157958984,518.494934082031,188507,"2011-04-15","LPCK"
499.291381835938,518.494934082031,499.291381835938,499.291381835938,518134,"2011-04-18","LPCK"
508.893157958984,508.893157958984,489.689636230469,508.893157958984,86442,"2011-04-19","LPCK"
508.893157958984,508.893157958984,489.689636230469,508.893157958984,77589,"2011-04-20","LPCK"
528.0966796875,556.901916503906,499.291381835938,528.0966796875,1880905,"2011-04-21","LPCK"
566.503662109375,576.10546875,528.0966796875,566.503662109375,1335692,"2011-04-25","LPCK"
624.1142578125,633.716003417969,576.10546875,624.1142578125,3148902,"2011-04-26","LPCK"
614.512451171875,662.521240234375,604.910705566406,614.512451171875,3724318,"2011-04-27","LPCK"
614.512451171875,624.1142578125,595.308959960938,614.512451171875,2034002,"2011-04-28","LPCK"
604.910705566406,614.512451171875,585.707214355469,604.910705566406,811309,"2011-04-29","LPCK"
652.919494628906,700.928283691406,604.910705566406,652.919494628906,2571924,"2011-05-02","LPCK"
643.317749023438,652.919494628906,633.716003417969,643.317749023438,1638762,"2011-05-03","LPCK"
643.317749023438,643.317749023438,624.1142578125,643.317749023438,1072720,"2011-05-04","LPCK"
633.716003417969,643.317749023438,624.1142578125,633.716003417969,866508,"2011-05-05","LPCK"
614.512451171875,624.1142578125,595.308959960938,614.512451171875,864945,"2011-05-06","LPCK"
604.910705566406,614.512451171875,585.707214355469,604.910705566406,297862,"2011-05-09","LPCK"
604.910705566406,604.910705566406,595.308959960938,604.910705566406,289530,"2011-05-10","LPCK"
633.716003417969,633.716003417969,604.910705566406,633.716003417969,597807,"2011-05-11","LPCK"
624.1142578125,643.317749023438,624.1142578125,624.1142578125,430129,"2011-05-12","LPCK"
624.1142578125,633.716003417969,614.512451171875,624.1142578125,1341421,"2011-05-13","LPCK"
585.707214355469,624.1142578125,576.10546875,585.707214355469,1047204,"2011-05-16","LPCK"
614.512451171875,614.512451171875,585.707214355469,614.512451171875,944097,"2011-05-18","LPCK"
604.910705566406,614.512451171875,595.308959960938,604.910705566406,1385683,"2011-05-19","LPCK"
604.910705566406,624.1142578125,585.707214355469,604.910705566406,960761,"2011-05-20","LPCK"
585.707214355469,652.919494628906,576.10546875,585.707214355469,472309,"2011-05-23","LPCK"
604.910705566406,604.910705566406,576.10546875,604.910705566406,1105006,"2011-05-24","LPCK"
576.10546875,595.308959960938,556.901916503906,576.10546875,3104639,"2011-05-25","LPCK"
576.10546875,595.308959960938,576.10546875,576.10546875,320253,"2011-05-26","LPCK"
604.910705566406,604.910705566406,576.10546875,604.910705566406,443148,"2011-05-27","LPCK"
585.707214355469,604.910705566406,576.10546875,585.707214355469,528028,"2011-05-30","LPCK"
576.10546875,576.10546875,566.503662109375,576.10546875,382742,"2011-05-31","LPCK"
585.707214355469,585.707214355469,556.901916503906,585.707214355469,310359,"2011-06-01","LPCK"
585.707214355469,585.707214355469,566.503662109375,585.707214355469,330668,"2011-06-03","LPCK"
566.503662109375,585.707214355469,566.503662109375,566.503662109375,57801,"2011-06-06","LPCK"
566.503662109375,566.503662109375,556.901916503906,566.503662109375,280157,"2011-06-07","LPCK"
566.503662109375,566.503662109375,556.901916503906,566.503662109375,113000,"2011-06-08","LPCK"
566.503662109375,566.503662109375,556.901916503906,566.503662109375,11976,"2011-06-09","LPCK"
556.901916503906,556.901916503906,547.300170898438,556.901916503906,176530,"2011-06-10","LPCK"
537.698425292969,547.300170898438,528.0966796875,537.698425292969,332230,"2011-06-13","LPCK"
547.300170898438,547.300170898438,528.0966796875,547.300170898438,130705,"2011-06-14","LPCK"
547.300170898438,556.901916503906,528.0966796875,547.300170898438,203087,"2011-06-15","LPCK"
537.698425292969,537.698425292969,518.494934082031,537.698425292969,402009,"2011-06-16","LPCK"
508.893157958984,537.698425292969,499.291381835938,508.893157958984,156221,"2011-06-17","LPCK"
489.689636230469,499.291381835938,489.689636230469,489.689636230469,495742,"2011-06-20","LPCK"
528.0966796875,528.0966796875,489.689636230469,528.0966796875,450438,"2011-06-21","LPCK"
518.494934082031,537.698425292969,518.494934082031,518.494934082031,228083,"2011-06-22","LPCK"
528.0966796875,528.0966796875,518.494934082031,528.0966796875,157783,"2011-06-23","LPCK"
537.698425292969,537.698425292969,528.0966796875,537.698425292969,120811,"2011-06-24","LPCK"
518.494934082031,528.0966796875,518.494934082031,518.494934082031,127060,"2011-06-27","LPCK"
518.494934082031,528.0966796875,508.893157958984,518.494934082031,89566,"2011-06-28","LPCK"
566.503662109375,604.910705566406,537.698425292969,566.503662109375,1262268,"2011-06-30","LPCK"
576.10546875,576.10546875,566.503662109375,576.10546875,485327,"2011-07-01","LPCK"
576.10546875,576.10546875,576.10546875,576.10546875,0,"2011-07-04","LPCK"
556.901916503906,556.901916503906,547.300170898438,556.901916503906,325461,"2011-07-05","LPCK"
556.901916503906,576.10546875,556.901916503906,556.901916503906,1340900,"2011-07-06","LPCK"
566.503662109375,576.10546875,556.901916503906,566.503662109375,2756786,"2011-07-07","LPCK"
576.10546875,576.10546875,556.901916503906,576.10546875,2467777,"2011-07-08","LPCK"
643.317749023438,662.521240234375,576.10546875,643.317749023438,12200891,"2011-07-11","LPCK"
633.716003417969,672.123046875,614.512451171875,633.716003417969,9761754,"2011-07-12","LPCK"
633.716003417969,643.317749023438,614.512451171875,633.716003417969,1961099,"2011-07-13","LPCK"
614.512451171875,633.716003417969,604.910705566406,614.512451171875,2617749,"2011-07-14","LPCK"
624.1142578125,652.919494628906,614.512451171875,624.1142578125,6673257,"2011-07-15","LPCK"
624.1142578125,633.716003417969,614.512451171875,624.1142578125,2574007,"2011-07-18","LPCK"
739.335327148438,768.140625,614.512451171875,739.335327148438,67955788,"2011-07-19","LPCK"
768.140625,796.945861816406,748.937072753906,768.140625,64540788,"2011-07-20","LPCK"
873.759948730469,912.1669921875,758.538818359375,873.759948730469,95186740,"2011-07-21","LPCK"
892.963439941406,921.768737792969,864.158203125,892.963439941406,41697574,"2011-07-22","LPCK"
883.361694335938,902.565185546875,854.556396484375,883.361694335938,33790168,"2011-07-25","LPCK"
960.175720214844,969.777526855469,883.361694335938,960.175720214844,92939235,"2011-07-26","LPCK"
960.175720214844,1008.18450927734,950.573974609375,960.175720214844,42049072,"2011-07-27","LPCK"
950.573974609375,960.175720214844,921.768737792969,950.573974609375,24816810,"2011-07-28","LPCK"
1152.2109375,1171.41442871094,940.972229003906,1152.2109375,109897068,"2011-07-29","LPCK"
1334.64428710938,1440.263671875,1161.81262207031,1334.64428710938,103387843,"2011-08-01","LPCK"
1267.43200683594,1344.24609375,1200.2197265625,1267.43200683594,69277421,"2011-08-02","LPCK"
1238.62670898438,1238.62670898438,1181.01611328125,1238.62670898438,26445679,"2011-08-03","LPCK"
1238.62670898438,1305.83898925781,1200.2197265625,1238.62670898438,48569753,"2011-08-04","LPCK"
1123.40563964844,1171.41442871094,1094.60034179688,1123.40563964844,27983939,"2011-08-05","LPCK"
1277.03369140625,1296.2373046875,1027.38806152344,1277.03369140625,42424004,"2011-08-08","LPCK"
1209.82141113281,1363.44958496094,1113.80383300781,1209.82141113281,63542012,"2011-08-09","LPCK"
1286.63549804688,1325.04248046875,1267.43200683594,1286.63549804688,23587869,"2011-08-10","LPCK"
1488.2724609375,1555.48474121094,1248.228515625,1488.2724609375,76783859,"2011-08-11","LPCK"
1488.2724609375,1488.2724609375,1488.2724609375,1488.2724609375,76783859,"2011-08-12","LPCK"
1853.13916015625,1853.13916015625,1488.2724609375,1853.13916015625,61965218,"2011-08-15","LPCK"
2304.421875,2304.421875,1891.54626464844,2304.421875,87858915,"2011-08-16","LPCK"
2304.421875,2304.421875,2304.421875,2304.421875,61965218,"2011-08-18","LPCK"
2304.421875,2304.421875,2304.421875,2304.421875,61965218,"2011-08-19","LPCK"
2304.421875,2304.421875,2304.421875,2304.421875,61965218,"2011-08-22","LPCK"
2304.421875,2304.421875,2304.421875,2304.421875,61965218,"2011-08-23","LPCK"
2304.421875,2304.421875,2304.421875,2304.421875,61965218,"2011-08-24","LPCK"
2304.421875,2304.421875,2304.421875,2304.421875,61965218,"2011-08-25","LPCK"
1891.54626464844,2304.421875,1862.74096679688,1891.54626464844,43023894,"2011-08-26","LPCK"
1891.54626464844,2064.3779296875,1843.53747558594,1891.54626464844,25973369,"2011-09-05","LPCK"
1910.74975585938,1944.35583496094,1862.74096679688,1910.74975585938,8218287,"2011-09-06","LPCK"
2016.36901855469,2040.37341308594,1910.74975585938,2016.36901855469,17635833,"2011-09-07","LPCK"
2184.39990234375,2232.40869140625,1968.36022949219,2184.39990234375,28631737,"2011-09-08","LPCK"
2280.41748046875,2376.43505859375,2184.39990234375,2280.41748046875,29038433,"2011-09-09","LPCK"
2040.37341308594,2256.4130859375,2016.36901855469,2040.37341308594,24000293,"2011-09-12","LPCK"
1968.36022949219,2184.39990234375,1944.35583496094,1968.36022949219,16924505,"2011-09-13","LPCK"
1881.94445800781,2064.3779296875,1805.13037109375,1881.94445800781,52021726,"2011-09-14","LPCK"
1910.74975585938,1944.35583496094,1833.93566894531,1910.74975585938,22008470,"2011-09-15","LPCK"
1944.35583496094,1992.36462402344,1891.54626464844,1944.35583496094,21328907,"2011-09-16","LPCK"
1785.92687988281,1910.74975585938,1785.92687988281,1785.92687988281,12595610,"2011-09-19","LPCK"
1853.13916015625,1862.74096679688,1747.51989746094,1853.13916015625,22309978,"2011-09-20","LPCK"
1785.92687988281,1872.3427734375,1776.3251953125,1785.92687988281,10233543,"2011-09-21","LPCK"
1545.88293457031,1728.31640625,1545.88293457031,1545.88293457031,13839133,"2011-09-22","LPCK"
1526.67944335938,1622.69702148438,1401.85656738281,1526.67944335938,19017872,"2011-09-23","LPCK"
1190.61791992188,1536.28125,1152.2109375,1190.61791992188,41841298,"2011-09-26","LPCK"
1469.06884765625,1488.2724609375,1248.228515625,1469.06884765625,78870977,"2011-09-27","LPCK"
1497.87414550781,1603.49353027344,1411.45837402344,1497.87414550781,56600054,"2011-09-28","LPCK"
1526.67944335938,1565.08642578125,1449.86535644531,1526.67944335938,22981209,"2011-09-29","LPCK"
1507.47595214844,1622.69702148438,1497.87414550781,1507.47595214844,20986782,"2011-09-30","LPCK"
1373.05126953125,1478.67065429688,1373.05126953125,1373.05126953125,14908728,"2011-10-03","LPCK"
1421.06005859375,1469.06884765625,1334.64428710938,1421.06005859375,24963658,"2011-10-04","LPCK"
1430.66186523438,1488.2724609375,1430.66186523438,1430.66186523438,14356746,"2011-10-05","LPCK"
1526.67944335938,1526.67944335938,1469.06884765625,1526.67944335938,14504115,"2011-10-06","LPCK"
1469.06884765625,1574.68823242188,1469.06884765625,1469.06884765625,13662602,"2011-10-07","LPCK"
1488.2724609375,1507.47595214844,1469.06884765625,1488.2724609375,4190378,"2011-10-10","LPCK"
1737.91809082031,1824.333984375,1526.67944335938,1737.91809082031,77734206,"2011-10-11","LPCK"
1881.94445800781,1910.74975585938,1737.91809082031,1881.94445800781,41681952,"2011-10-12","LPCK"
1814.73217773438,1944.35583496094,1805.13037109375,1814.73217773438,23984150,"2011-10-13","LPCK"
1824.333984375,1862.74096679688,1776.3251953125,1824.333984375,6398307,"2011-10-14","LPCK"
1872.3427734375,1901.14794921875,1814.73217773438,1872.3427734375,12455011,"2011-10-17","LPCK"
1709.11279296875,1824.333984375,1689.90930175781,1709.11279296875,17788930,"2011-10-18","LPCK"
1766.72338867188,1843.53747558594,1728.31640625,1766.72338867188,22226139,"2011-10-19","LPCK"
1728.31640625,1795.52868652344,1709.11279296875,1728.31640625,6825312,"2011-10-20","LPCK"
1747.51989746094,1766.72338867188,1718.71459960938,1747.51989746094,3896682,"2011-10-21","LPCK"
1843.53747558594,1891.54626464844,1776.3251953125,1843.53747558594,27966234,"2011-10-24","LPCK"
1805.13037109375,1872.3427734375,1805.13037109375,1805.13037109375,8174545,"2011-10-25","LPCK"
1920.35144042969,1920.35144042969,1785.92687988281,1920.35144042969,27886561,"2011-10-26","LPCK"
1944.35583496094,1992.36462402344,1910.74975585938,1944.35583496094,15697126,"2011-10-27","LPCK"
1862.74096679688,1992.36462402344,1853.13916015625,1862.74096679688,10295510,"2011-10-28","LPCK"
1853.13916015625,1910.74975585938,1833.93566894531,1853.13916015625,9181652,"2011-10-31","LPCK"
1737.91809082031,1872.3427734375,1728.31640625,1737.91809082031,9765399,"2011-11-01","LPCK"
1862.74096679688,1862.74096679688,1680.3076171875,1862.74096679688,15199300,"2011-11-02","LPCK"
1785.92687988281,1853.13916015625,1747.51989746094,1785.92687988281,14371848,"2011-11-03","LPCK"
1805.13037109375,1862.74096679688,1805.13037109375,1805.13037109375,10395492,"2011-11-04","LPCK"
1766.72338867188,1833.93566894531,1766.72338867188,1766.72338867188,6572234,"2011-11-07","LPCK"
1814.73217773438,1814.73217773438,1776.3251953125,1814.73217773438,5648445,"2011-11-08","LPCK"
1805.13037109375,1843.53747558594,1795.52868652344,1805.13037109375,5157909,"2011-11-09","LPCK"
1785.92687988281,1785.92687988281,1728.31640625,1785.92687988281,6254063,"2011-11-10","LPCK"
1776.3251953125,1805.13037109375,1757.12158203125,1776.3251953125,2992160,"2011-11-11","LPCK"
1785.92687988281,1814.73217773438,1776.3251953125,1785.92687988281,3193165,"2011-11-14","LPCK"
1776.3251953125,1785.92687988281,1757.12158203125,1776.3251953125,1900693,"2011-11-15","LPCK"
1766.72338867188,1766.72338867188,1718.71459960938,1766.72338867188,3752438,"2011-11-16","LPCK"
1737.91809082031,1757.12158203125,1728.31640625,1737.91809082031,1429946,"2011-11-17","LPCK"
1718.71459960938,1728.31640625,1699.51110839844,1718.71459960938,3205142,"2011-11-18","LPCK"
1603.49353027344,1718.71459960938,1593.89172363281,1603.49353027344,3745668,"2011-11-21","LPCK"
1661.10400390625,1670.70581054688,1565.08642578125,1661.10400390625,4603323,"2011-11-22","LPCK"
1622.69702148438,1632.298828125,1593.89172363281,1622.69702148438,2379251,"2011-11-23","LPCK"
1641.90051269531,1651.50231933594,1603.49353027344,1641.90051269531,2872390,"2011-11-24","LPCK"
1574.68823242188,1632.298828125,1565.08642578125,1574.68823242188,2531307,"2011-11-25","LPCK"
1593.89172363281,1632.298828125,1555.48474121094,1593.89172363281,2617749,"2011-11-28","LPCK"
1593.89172363281,1632.298828125,1574.68823242188,1593.89172363281,2110030,"2011-11-29","LPCK"
1593.89172363281,1622.69702148438,1584.2900390625,1593.89172363281,2856768,"2011-11-30","LPCK"
1593.89172363281,1593.89172363281,1593.89172363281,1593.89172363281,0,"2011-12-01","LPCK"
1747.51989746094,1747.51989746094,1593.89172363281,1747.51989746094,18923618,"2011-12-02","LPCK"
1757.12158203125,1795.52868652344,1718.71459960938,1757.12158203125,15429987,"2011-12-05","LPCK"
1718.71459960938,1757.12158203125,1689.90930175781,1718.71459960938,5416716,"2011-12-06","LPCK"
1833.93566894531,1853.13916015625,1632.298828125,1833.93566894531,19257411,"2011-12-07","LPCK"
1795.52868652344,1814.73217773438,1785.92687988281,1795.52868652344,4066963,"2011-12-08","LPCK"
1824.333984375,1843.53747558594,1747.51989746094,1824.333984375,11213572,"2011-12-09","LPCK"
1814.73217773438,1881.94445800781,1805.13037109375,1814.73217773438,17882663,"2011-12-12","LPCK"
1814.73217773438,1843.53747558594,1776.3251953125,1814.73217773438,5242269,"2011-12-13","LPCK"
1805.13037109375,1853.13916015625,1785.92687988281,1805.13037109375,3420207,"2011-12-14","LPCK"
1766.72338867188,1795.52868652344,1718.71459960938,1766.72338867188,7969374,"2011-12-15","LPCK"
1776.3251953125,1814.73217773438,1766.72338867188,1776.3251953125,4698618,"2011-12-16","LPCK"
1757.12158203125,1776.3251953125,1728.31640625,1757.12158203125,4636651,"2011-12-19","LPCK"
1728.31640625,1766.72338867188,1728.31640625,1728.31640625,3555078,"2011-12-20","LPCK"
1785.92687988281,1785.92687988281,1737.91809082031,1785.92687988281,7111718,"2011-12-21","LPCK"
1766.72338867188,1795.52868652344,1747.51989746094,1766.72338867188,2469339,"2011-12-22","LPCK"
1737.91809082031,1776.3251953125,1737.91809082031,1737.91809082031,1364854,"2011-12-23","LPCK"
1747.51989746094,1766.72338867188,1737.91809082031,1747.51989746094,1193010,"2011-12-27","LPCK"
1728.31640625,1766.72338867188,1709.11279296875,1728.31640625,2920298,"2011-12-28","LPCK"
1737.91809082031,1766.72338867188,1709.11279296875,1737.91809082031,6252501,"2011-12-29","LPCK"
1718.71459960938,1757.12158203125,1699.51110839844,1718.71459960938,3089538,"2011-12-30","LPCK"
1728.31640625,1747.51989746094,1718.71459960938,1728.31640625,1288826,"2012-01-02","LPCK"
1747.51989746094,1766.72338867188,1737.91809082031,1747.51989746094,2490169,"2012-01-03","LPCK"
1766.72338867188,1805.13037109375,1747.51989746094,1766.72338867188,8157881,"2012-01-04","LPCK"
1833.93566894531,1862.74096679688,1766.72338867188,1833.93566894531,18104498,"2012-01-05","LPCK"
1872.3427734375,1901.14794921875,1824.333984375,1872.3427734375,16840146,"2012-01-06","LPCK"
1968.36022949219,1992.36462402344,1843.53747558594,1968.36022949219,25386498,"2012-01-09","LPCK"
1920.35144042969,2016.36901855469,1910.74975585938,1920.35144042969,10772507,"2012-01-10","LPCK"
2040.37341308594,2088.38232421875,1901.14794921875,2040.37341308594,19553191,"2012-01-11","LPCK"
2016.36901855469,2064.3779296875,1992.36462402344,2016.36901855469,7674636,"2012-01-12","LPCK"
2064.3779296875,2112.38671875,1992.36462402344,2064.3779296875,3,"2012-01-13","LPCK"
2016.36901855469,2064.3779296875,2016.36901855469,2016.36901855469,3616004,"2012-01-16","LPCK"
2064.3779296875,2088.38232421875,2016.36901855469,2064.3779296875,5614597,"2012-01-17","LPCK"
1992.36462402344,2064.3779296875,1968.36022949219,1992.36462402344,5068863,"2012-01-18","LPCK"
1901.14794921875,2016.36901855469,1901.14794921875,1901.14794921875,5504200,"2012-01-19","LPCK"
1862.74096679688,1944.35583496094,1853.13916015625,1862.74096679688,5479725,"2012-01-20","LPCK"
1862.74096679688,1891.54626464844,1862.74096679688,1862.74096679688,1910587,"2012-01-24","LPCK"
1872.3427734375,1901.14794921875,1862.74096679688,1872.3427734375,2471943,"2012-01-25","LPCK"
1862.74096679688,1891.54626464844,1862.74096679688,1862.74096679688,2350611,"2012-01-26","LPCK"
1872.3427734375,1891.54626464844,1853.13916015625,1872.3427734375,2610980,"2012-01-27","LPCK"
1814.73217773438,1881.94445800781,1805.13037109375,1814.73217773438,2279270,"2012-01-30","LPCK"
1766.72338867188,1833.93566894531,1757.12158203125,1766.72338867188,6630036,"2012-01-31","LPCK"
1814.73217773438,1843.53747558594,1766.72338867188,1814.73217773438,5527633,"2012-02-01","LPCK"
1862.74096679688,1881.94445800781,1824.333984375,1862.74096679688,6409764,"2012-02-02","LPCK"
1862.74096679688,1891.54626464844,1853.13916015625,1862.74096679688,2309473,"2012-02-03","LPCK"
1805.13037109375,1891.54626464844,1805.13037109375,1805.13037109375,3070791,"2012-02-06","LPCK"
1824.333984375,1833.93566894531,1805.13037109375,1824.333984375,1089383,"2012-02-07","LPCK"
1862.74096679688,1872.3427734375,1824.333984375,1862.74096679688,2859372,"2012-02-08","LPCK"
1853.13916015625,1862.74096679688,1833.93566894531,1853.13916015625,1224775,"2012-02-09","LPCK"
1805.13037109375,1853.13916015625,1805.13037109375,1805.13037109375,1344545,"2012-02-10","LPCK"
1814.73217773438,1824.333984375,1805.13037109375,1814.73217773438,1001899,"2012-02-13","LPCK"
1862.74096679688,1881.94445800781,1814.73217773438,1862.74096679688,6140021,"2012-02-14","LPCK"
1910.74975585938,1944.35583496094,1862.74096679688,1910.74975585938,8227660,"2012-02-15","LPCK"
1872.3427734375,1910.74975585938,1872.3427734375,1872.3427734375,3513419,"2012-02-16","LPCK"
1891.54626464844,1910.74975585938,1881.94445800781,1891.54626464844,2263648,"2012-02-17","LPCK"
1881.94445800781,1891.54626464844,1872.3427734375,1881.94445800781,1193010,"2012-02-20","LPCK"
1872.3427734375,1891.54626464844,1862.74096679688,1872.3427734375,908167,"2012-02-21","LPCK"
1853.13916015625,1872.3427734375,1833.93566894531,1853.13916015625,817037,"2012-02-22","LPCK"
1833.93566894531,1862.74096679688,1833.93566894531,1833.93566894531,527507,"2012-02-23","LPCK"
1805.13037109375,1843.53747558594,1776.3251953125,1805.13037109375,2512560,"2012-02-24","LPCK"
1785.92687988281,1805.13037109375,1776.3251953125,1785.92687988281,535839,"2012-02-27","LPCK"
1805.13037109375,1814.73217773438,1785.92687988281,1805.13037109375,1140936,"2012-02-28","LPCK"
1824.333984375,1833.93566894531,1814.73217773438,1824.333984375,2142316,"2012-02-29","LPCK"
1814.73217773438,1853.13916015625,1805.13037109375,1814.73217773438,2072537,"2012-03-01","LPCK"
1814.73217773438,1843.53747558594,1814.73217773438,1814.73217773438,2455279,"2012-03-02","LPCK"
1833.93566894531,1843.53747558594,1824.333984375,1833.93566894531,1851744,"2012-03-05","LPCK"
1795.52868652344,1824.333984375,1785.92687988281,1795.52868652344,1182075,"2012-03-06","LPCK"
1814.73217773438,1833.93566894531,1785.92687988281,1814.73217773438,2114717,"2012-03-07","LPCK"
1795.52868652344,1824.333984375,1795.52868652344,1795.52868652344,998775,"2012-03-08","LPCK"
1814.73217773438,1814.73217773438,1776.3251953125,1805.13037109375,2,"2012-03-09","LPCK"
1814.73217773438,1843.53747558594,1814.73217773438,1814.73217773438,3205663,"2012-03-12","LPCK"
1805.13037109375,1824.333984375,1805.13037109375,1805.13037109375,436899,"2012-03-13","LPCK"
1814.73217773438,1833.93566894531,1814.73217773438,1814.73217773438,579581,"2012-03-14","LPCK"
1872.3427734375,1901.14794921875,1814.73217773438,1872.3427734375,10743345,"2012-03-15","LPCK"
1843.53747558594,1891.54626464844,1843.53747558594,1843.53747558594,2292288,"2012-03-16","LPCK"
1824.333984375,1862.74096679688,1824.333984375,1824.333984375,957116,"2012-03-19","LPCK"
1824.333984375,1843.53747558594,1824.333984375,1824.333984375,479599,"2012-03-20","LPCK"
2280.41748046875,2280.41748046875,1843.53747558594,2280.41748046875,46517004,"2012-03-21","LPCK"
2160.3955078125,2400.439453125,2112.38671875,2160.3955078125,26395688,"2012-03-22","LPCK"
2184.39990234375,2256.4130859375,2136.39111328125,2184.39990234375,6526930,"2012-03-26","LPCK"
2496.45703125,2568.47021484375,2160.3955078125,2496.45703125,39541198,"2012-03-27","LPCK"
2424.44384765625,2496.45703125,2400.439453125,2424.44384765625,8079250,"2012-03-28","LPCK"
2544.4658203125,2640.4833984375,2400.439453125,2544.4658203125,20260874,"2012-03-29","LPCK"
2496.45703125,2592.474609375,2472.45263671875,2496.45703125,6092634,"2012-03-30","LPCK"
2448.4482421875,2568.47021484375,2424.44384765625,2448.4482421875,10362165,"2012-04-02","LPCK"
2448.4482421875,2448.4482421875,2448.4482421875,2448.4482421875,0,"2012-04-03","LPCK"
2568.47021484375,2664.48779296875,2472.45263671875,2568.47021484375,17393169,"2012-04-04","LPCK"
2616.47900390625,2664.48779296875,2544.4658203125,2616.47900390625,6136897,"2012-04-05","LPCK"
2616.47900390625,2640.4833984375,2568.47021484375,2616.47900390625,5499514,"2012-04-09","LPCK"
2616.47900390625,2712.49658203125,2592.474609375,2616.47900390625,17413478,"2012-04-10","LPCK"
2544.4658203125,2616.47900390625,2544.4658203125,2544.4658203125,6010878,"2012-04-11","LPCK"
2616.47900390625,2688.4921875,2544.4658203125,2616.47900390625,11399475,"2012-04-12","LPCK"
2592.474609375,2664.48779296875,2568.47021484375,2592.474609375,2883847,"2012-04-13","LPCK"
2520.46142578125,2592.474609375,2520.46142578125,2520.46142578125,2223030,"2012-04-16","LPCK"
2520.46142578125,2568.47021484375,2472.45263671875,2520.46142578125,2956750,"2012-04-17","LPCK"
2592.474609375,2616.47900390625,2520.46142578125,2592.474609375,4054986,"2012-04-18","LPCK"
2568.47021484375,2592.474609375,2520.46142578125,2568.47021484375,1746034,"2012-04-19","LPCK"
2592.474609375,2640.4833984375,2568.47021484375,2592.474609375,4955342,"2012-04-20","LPCK"
2616.47900390625,2760.50537109375,2592.474609375,2616.47900390625,16918256,"2012-04-23","LPCK"
2832.5185546875,2856.52294921875,2640.4833984375,2832.5185546875,15448734,"2012-04-24","LPCK"
3144.57568359375,3144.57568359375,2856.52294921875,3144.57568359375,14442147,"2012-04-25","LPCK"
3096.56689453125,3312.6064453125,3072.5625,3096.56689453125,9797164,"2012-04-26","LPCK"
3096.56689453125,3144.57568359375,3024.5537109375,3096.56689453125,2459966,"2012-04-27","LPCK"
3096.56689453125,3168.580078125,3072.5625,3096.56689453125,1884030,"2012-04-30","LPCK"
3696.6767578125,3744.685546875,3120.5712890625,3696.6767578125,18390383,"2012-05-01","LPCK"
3576.65478515625,3792.6943359375,3528.64599609375,3576.65478515625,8678098,"2012-05-02","LPCK"
3936.72045898438,4032.73803710938,3552.650390625,3936.72045898438,17340054,"2012-05-03","LPCK"
3936.72045898438,4200.76904296875,3696.6767578125,3936.72045898438,12593007,"2012-05-04","LPCK"
3912.71606445312,3984.72924804688,3696.6767578125,3912.71606445312,7722544,"2012-05-07","LPCK"
4008.73364257812,4104.75146484375,3912.71606445312,4008.73364257812,6179597,"2012-05-08","LPCK"
3912.71606445312,4056.74243164062,3864.70727539062,3912.71606445312,3546746,"2012-05-09","LPCK"
3816.69848632812,4008.73364257812,3744.685546875,3816.69848632812,5673961,"2012-05-10","LPCK"
3696.6767578125,3840.70288085938,3528.64599609375,3696.6767578125,6930502,"2012-05-11","LPCK"
3312.6064453125,3696.6767578125,3264.59765625,3312.6064453125,7582986,"2012-05-14","LPCK"
3600.6591796875,3624.66357421875,3144.57568359375,3600.6591796875,14307276,"2012-05-15","LPCK"
3432.62841796875,3600.6591796875,3336.61083984375,3432.62841796875,9899229,"2012-05-16","LPCK"
3456.6328125,3528.64599609375,3360.615234375,3456.6328125,10903732,"2012-05-21","LPCK"
3552.650390625,3624.66357421875,3504.6416015625,3552.650390625,11910840,"2012-05-22","LPCK"
3432.62841796875,3528.64599609375,3408.6240234375,3432.62841796875,6504538,"2012-05-23","LPCK"
3456.6328125,3504.6416015625,3408.6240234375,3456.6328125,2300620,"2012-05-24","LPCK"
3288.60205078125,3480.63720703125,3264.59765625,3288.60205078125,7650161,"2012-05-25","LPCK"
3336.61083984375,3384.61962890625,3216.5888671875,3336.61083984375,4045613,"2012-05-28","LPCK"
3360.615234375,3408.6240234375,3288.60205078125,3360.615234375,3473322,"2012-05-29","LPCK"
3168.580078125,3336.61083984375,3096.56689453125,3168.580078125,10297593,"2012-05-30","LPCK"
3024.5537109375,3096.56689453125,2928.5361328125,3024.5537109375,6386330,"2012-05-31","LPCK"
2856.52294921875,3072.5625,2832.5185546875,2856.52294921875,3969065,"2012-06-01","LPCK"
2664.48779296875,2760.50537109375,2592.474609375,2664.48779296875,6532658,"2012-06-04","LPCK"
2880.52734375,3048.55810546875,2712.49658203125,2880.52734375,12288375,"2012-06-05","LPCK"
3144.57568359375,3144.57568359375,2976.544921875,3144.57568359375,8657789,"2012-06-06","LPCK"
3072.5625,3264.59765625,3024.5537109375,3072.5625,9518049,"2012-06-07","LPCK"
2976.544921875,3096.56689453125,2952.54052734375,2976.544921875,1642928,"2012-06-08","LPCK"
3168.580078125,3192.58447265625,3024.5537109375,3168.580078125,7803779,"2012-06-11","LPCK"
3120.5712890625,3120.5712890625,3048.55810546875,3120.5712890625,3334285,"2012-06-12","LPCK"
3120.5712890625,3192.58447265625,3072.5625,3120.5712890625,4976172,"2012-06-13","LPCK"
2928.5361328125,3120.5712890625,2904.53173828125,2928.5361328125,4266927,"2012-06-14","LPCK"
3072.5625,3096.56689453125,2952.54052734375,3072.5625,3793055,"2012-06-15","LPCK"
3096.56689453125,3240.59326171875,3096.56689453125,3096.56689453125,4210687,"2012-06-18","LPCK"
3096.56689453125,3144.57568359375,3072.5625,3096.56689453125,1352356,"2012-06-19","LPCK"
3168.580078125,3192.58447265625,3120.5712890625,3168.580078125,5221960,"2012-06-20","LPCK"
3120.5712890625,3192.58447265625,3096.56689453125,3120.5712890625,2526100,"2012-06-21","LPCK"
3072.5625,3072.5625,2976.544921875,3072.5625,547295,"2012-06-22","LPCK"
3072.5625,3072.5625,2952.54052734375,2976.544921875,1236232,"2012-06-25","LPCK"
2976.544921875,3072.5625,2928.5361328125,3024.5537109375,1059181,"2012-06-26","LPCK"
3024.5537109375,3096.56689453125,3000.54931640625,3024.5537109375,1247167,"2012-06-27","LPCK"
3024.5537109375,3048.55810546875,2952.54052734375,2952.54052734375,1238314,"2012-06-28","LPCK"
2952.54052734375,3144.57568359375,3000.54931640625,3120.5712890625,4177880,"2012-06-29","LPCK"
3120.5712890625,3192.58447265625,3072.5625,3120.5712890625,2376127,"2012-07-02","LPCK"
3096.56689453125,3144.57568359375,3096.56689453125,3096.56689453125,472309,"2012-07-03","LPCK"
3408.6240234375,3432.62841796875,3120.5712890625,3408.6240234375,16486044,"2012-07-04","LPCK"
3480.63720703125,3552.650390625,3336.61083984375,3480.63720703125,9150928,"2012-07-05","LPCK"
3456.6328125,3504.6416015625,3432.62841796875,3456.6328125,2192306,"2012-07-06","LPCK"
3312.6064453125,3408.6240234375,3312.6064453125,3312.6064453125,5897357,"2012-07-09","LPCK"
3480.63720703125,3480.63720703125,3312.6064453125,3480.63720703125,4875669,"2012-07-10","LPCK"
3600.6591796875,3624.66357421875,3432.62841796875,3600.6591796875,7778263,"2012-07-11","LPCK"
3528.64599609375,3672.67236328125,3504.6416015625,3528.64599609375,7389792,"2012-07-12","LPCK"
3576.65478515625,3624.66357421875,3528.64599609375,3576.65478515625,3278045,"2012-07-13","LPCK"
3744.685546875,3744.685546875,3600.6591796875,3744.685546875,11530180,"2012-07-16","LPCK"
3816.69848632812,3840.70288085938,3744.685546875,3816.69848632812,7927194,"2012-07-17","LPCK"
3720.68115234375,3840.70288085938,3672.67236328125,3720.68115234375,4568955,"2012-07-18","LPCK"
3744.685546875,3792.6943359375,3696.6767578125,3744.685546875,3053607,"2012-07-19","LPCK"
3696.6767578125,3792.6943359375,3672.67236328125,3696.6767578125,3785244,"2012-07-20","LPCK"
3504.6416015625,3648.66796875,3480.63720703125,3504.6416015625,3141612,"2012-07-23","LPCK"
3552.650390625,3624.66357421875,3480.63720703125,3552.650390625,3734732,"2012-07-24","LPCK"
3696.6767578125,3720.68115234375,3504.6416015625,3696.6767578125,4986587,"2012-07-25","LPCK"
3696.6767578125,3768.68994140625,3672.67236328125,3696.6767578125,3894078,"2012-07-26","LPCK"
3696.6767578125,3768.68994140625,3648.66796875,3696.6767578125,3752958,"2012-07-27","LPCK"
3672.67236328125,3720.68115234375,3648.66796875,3672.67236328125,2900510,"2012-07-30","LPCK"
3648.66796875,3696.6767578125,3624.66357421875,3648.66796875,2769284,"2012-07-31","LPCK"
3672.67236328125,3720.68115234375,3600.6591796875,3672.67236328125,2397477,"2012-08-01","LPCK"
3528.64599609375,3696.6767578125,3480.63720703125,3528.64599609375,4777250,"2012-08-02","LPCK"
3552.650390625,3576.65478515625,3480.63720703125,3552.650390625,1526283,"2012-08-03","LPCK"
3528.64599609375,3600.6591796875,3528.64599609375,3528.64599609375,1116462,"2012-08-06","LPCK"
3528.64599609375,3552.650390625,3504.6416015625,3528.64599609375,733199,"2012-08-07","LPCK"
3480.63720703125,3552.650390625,3480.63720703125,3480.63720703125,1204466,"2012-08-08","LPCK"
3432.62841796875,3504.6416015625,3384.61962890625,3432.62841796875,2647431,"2012-08-09","LPCK"
3408.6240234375,3456.6328125,3360.615234375,3408.6240234375,1581481,"2012-08-10","LPCK"
3408.6240234375,3576.65478515625,3384.61962890625,3408.6240234375,4293484,"2012-08-13","LPCK"
3456.6328125,3504.6416015625,3408.6240234375,3456.6328125,1469522,"2012-08-14","LPCK"
3360.615234375,3456.6328125,3336.61083984375,3360.615234375,1864762,"2012-08-15","LPCK"
3384.61962890625,3432.62841796875,3360.615234375,3384.61962890625,854531,"2012-08-16","LPCK"
3576.65478515625,3576.65478515625,3408.6240234375,3576.65478515625,4999605,"2012-08-23","LPCK"
3528.64599609375,3648.66796875,3528.64599609375,3528.64599609375,3478529,"2012-08-24","LPCK"
3552.650390625,3576.65478515625,3504.6416015625,3552.650390625,370765,"2012-08-27","LPCK"
3480.63720703125,3624.66357421875,3480.63720703125,3480.63720703125,1550757,"2012-08-28","LPCK"
3432.62841796875,3528.64599609375,3360.615234375,3432.62841796875,1483582,"2012-08-29","LPCK"
3312.6064453125,3432.62841796875,3264.59765625,3312.6064453125,2424035,"2012-08-30","LPCK"
3384.61962890625,3408.6240234375,3264.59765625,3384.61962890625,2427159,"2012-08-31","LPCK"
3504.6416015625,3528.64599609375,3384.61962890625,3504.6416015625,1906421,"2012-09-03","LPCK"
3456.6328125,3528.64599609375,3456.6328125,3456.6328125,729553,"2012-09-04","LPCK"
3384.61962890625,3480.63720703125,3360.615234375,3384.61962890625,1062826,"2012-09-05","LPCK"
3432.62841796875,3432.62841796875,3360.615234375,3432.62841796875,1221651,"2012-09-06","LPCK"
3408.6240234375,3504.6416015625,3408.6240234375,3408.6240234375,1311218,"2012-09-07","LPCK"
3408.6240234375,3408.6240234375,3384.61962890625,3408.6240234375,664461,"2012-09-10","LPCK"
3456.6328125,3480.63720703125,3384.61962890625,3456.6328125,2022546,"2012-09-11","LPCK"
3552.650390625,3624.66357421875,3456.6328125,3552.650390625,6417575,"2012-09-12","LPCK"
3600.6591796875,3648.66796875,3552.650390625,3600.6591796875,3703488,"2012-09-13","LPCK"
3600.6591796875,3696.6767578125,3600.6591796875,3600.6591796875,4487199,"2012-09-14","LPCK"
3600.6591796875,3648.66796875,3552.650390625,3600.6591796875,1796546,"2012-09-17","LPCK"
3528.64599609375,3600.6591796875,3480.63720703125,3528.64599609375,1691877,"2012-09-18","LPCK"
3504.6416015625,3576.65478515625,3504.6416015625,3504.6416015625,1526283,"2012-09-19","LPCK"
3528.64599609375,3576.65478515625,3480.63720703125,3528.64599609375,1258103,"2012-09-20","LPCK"
3552.650390625,3576.65478515625,3504.6416015625,3552.650390625,1733016,"2012-09-21","LPCK"
3552.650390625,3624.66357421875,3528.64599609375,3552.650390625,2351652,"2012-09-24","LPCK"
3696.6767578125,3696.6767578125,3576.65478515625,3696.6767578125,8218287,"2012-09-25","LPCK"
3600.6591796875,3744.685546875,3576.65478515625,3600.6591796875,7948024,"2012-09-26","LPCK"
3624.66357421875,3648.66796875,3600.6591796875,3624.66357421875,2846874,"2012-09-27","LPCK"
3624.66357421875,3648.66796875,3600.6591796875,3624.66357421875,1702813,"2012-09-28","LPCK"
3768.68994140625,3768.68994140625,3600.6591796875,3768.68994140625,6332174,"2012-10-01","LPCK"
3720.68115234375,3816.69848632812,3696.6767578125,3720.68115234375,3594654,"2012-10-02","LPCK"
3696.6767578125,3744.685546875,3672.67236328125,3696.6767578125,2179809,"2012-10-03","LPCK"
3696.6767578125,3720.68115234375,3672.67236328125,3696.6767578125,1185199,"2012-10-04","LPCK"
3696.6767578125,3720.68115234375,3672.67236328125,3696.6767578125,1303927,"2012-10-05","LPCK"
3576.65478515625,3696.6767578125,3528.64599609375,3576.65478515625,4102373,"2012-10-08","LPCK"
3552.650390625,3600.6591796875,3504.6416015625,3552.650390625,2555261,"2012-10-09","LPCK"
3528.64599609375,3528.64599609375,3384.61962890625,3528.64599609375,1060743,"2012-10-10","LPCK"
3528.64599609375,3552.650390625,3504.6416015625,3528.64599609375,631655,"2012-10-11","LPCK"
3552.650390625,3552.650390625,3504.6416015625,3552.650390625,1030540,"2012-10-12","LPCK"
3528.64599609375,3552.650390625,3504.6416015625,3528.64599609375,418152,"2012-10-15","LPCK"
3648.66796875,3648.66796875,3504.6416015625,3648.66796875,2427680,"2012-10-16","LPCK"
3600.6591796875,3696.6767578125,3576.65478515625,3600.6591796875,1856951,"2012-10-17","LPCK"
3552.650390625,3624.66357421875,3528.64599609375,3552.650390625,1333610,"2012-10-18","LPCK"
3600.6591796875,3768.68994140625,3528.64599609375,3600.6591796875,1973076,"2012-10-19","LPCK"
3600.6591796875,3624.66357421875,3552.650390625,3600.6591796875,789438,"2012-10-22","LPCK"
3576.65478515625,3648.66796875,3552.650390625,3576.65478515625,744655,"2012-10-23","LPCK"
3600.6591796875,3648.66796875,3552.650390625,3600.6591796875,1783006,"2012-10-24","LPCK"
3576.65478515625,3624.66357421875,3552.650390625,3576.65478515625,634779,"2012-10-25","LPCK"
3576.65478515625,3600.6591796875,3552.650390625,3576.65478515625,346290,"2012-10-29","LPCK"
3552.650390625,3576.65478515625,3504.6416015625,3552.650390625,1078448,"2012-10-30","LPCK"
3576.65478515625,3624.66357421875,3504.6416015625,3576.65478515625,3561847,"2012-10-31","LPCK"
3528.64599609375,3576.65478515625,3528.64599609375,3528.64599609375,1185199,"2012-11-01","LPCK"
3576.65478515625,3600.6591796875,3552.650390625,3576.65478515625,917540,"2012-11-02","LPCK"
3528.64599609375,3552.650390625,3504.6416015625,3528.64599609375,565521,"2012-11-05","LPCK"
3528.64599609375,3552.650390625,3504.6416015625,3528.64599609375,695185,"2012-11-06","LPCK"
3456.6328125,3528.64599609375,3456.6328125,3456.6328125,1334130,"2012-11-07","LPCK"
3480.63720703125,3504.6416015625,3408.6240234375,3480.63720703125,507198,"2012-11-08","LPCK"
3360.615234375,3504.6416015625,3312.6064453125,3360.615234375,2811985,"2012-11-09","LPCK"
3432.62841796875,3432.62841796875,3336.61083984375,3432.62841796875,1507536,"2012-11-12","LPCK"
3408.6240234375,3432.62841796875,3384.61962890625,3408.6240234375,685291,"2012-11-13","LPCK"
3408.6240234375,3456.6328125,3384.61962890625,3408.6240234375,718618,"2012-11-14","LPCK"
3456.6328125,3504.6416015625,3408.6240234375,3456.6328125,1268517,"2012-11-19","LPCK"
3432.62841796875,3456.6328125,3408.6240234375,3432.62841796875,557189,"2012-11-20","LPCK"
3408.6240234375,3432.62841796875,3360.615234375,3408.6240234375,698830,"2012-11-21","LPCK"
3360.615234375,3456.6328125,3360.615234375,3360.615234375,1151872,"2012-11-22","LPCK"
3240.59326171875,3384.61962890625,3240.59326171875,3240.59326171875,4570517,"2012-11-23","LPCK"
3144.57568359375,3264.59765625,3096.56689453125,3144.57568359375,7889180,"2012-11-26","LPCK"
3264.59765625,3264.59765625,3096.56689453125,3264.59765625,5130831,"2012-11-27","LPCK"
3216.5888671875,3288.60205078125,3168.580078125,3216.5888671875,1640324,"2012-11-28","LPCK"
3144.57568359375,3264.59765625,3120.5712890625,3144.57568359375,2944252,"2012-11-29","LPCK"
3192.58447265625,3264.59765625,3120.5712890625,3192.58447265625,6101487,"2012-11-30","LPCK"
3120.5712890625,3192.58447265625,3096.56689453125,3120.5712890625,2805215,"2012-12-03","LPCK"
3144.57568359375,3168.580078125,3096.56689453125,3144.57568359375,1379955,"2012-12-04","LPCK"
3168.580078125,3168.580078125,3120.5712890625,3168.580078125,2261044,"2012-12-05","LPCK"
3120.5712890625,3168.580078125,3096.56689453125,3120.5712890625,2040251,"2012-12-06","LPCK"
3456.6328125,3456.6328125,3120.5712890625,3456.6328125,16253274,"2012-12-07","LPCK"
3360.615234375,3504.6416015625,3336.61083984375,3360.615234375,6607644,"2012-12-10","LPCK"
3336.61083984375,3432.62841796875,3264.59765625,3336.61083984375,5985883,"2012-12-11","LPCK"
3216.5888671875,3360.615234375,3144.57568359375,3216.5888671875,4013327,"2012-12-12","LPCK"
3240.59326171875,3288.60205078125,3216.5888671875,3240.59326171875,1572108,"2012-12-13","LPCK"
3336.61083984375,3384.61962890625,3240.59326171875,3336.61083984375,4021138,"2012-12-14","LPCK"
3264.59765625,3360.615234375,3216.5888671875,3264.59765625,2917174,"2012-12-17","LPCK"
3192.58447265625,3288.60205078125,3168.580078125,3192.58447265625,2045979,"2012-12-18","LPCK"
3120.5712890625,3216.5888671875,3096.56689453125,3120.5712890625,3855023,"2012-12-19","LPCK"
3072.5625,3144.57568359375,3000.54931640625,3072.5625,2901031,"2012-12-20","LPCK"
3096.56689453125,3120.5712890625,3024.5537109375,3096.56689453125,1222172,"2012-12-21","LPCK"
3120.5712890625,3192.58447265625,3072.5625,3120.5712890625,3,"2012-12-26","LPCK"
3072.5625,3144.57568359375,3048.55810546875,3072.5625,986798,"2012-12-27","LPCK"
3096.56689453125,3120.5712890625,3048.55810546875,3096.56689453125,1748117,"2012-12-28","LPCK"
3048.55810546875,3144.57568359375,3024.5537109375,3048.55810546875,3093183,"2013-01-02","LPCK"
3168.580078125,3216.5888671875,3072.5625,3168.580078125,5844242,"2013-01-03","LPCK"
3264.59765625,3264.59765625,3168.580078125,3264.59765625,4284111,"2013-01-04","LPCK"
3216.5888671875,3336.61083984375,3192.58447265625,3216.5888671875,4379406,"2013-01-07","LPCK"
3168.580078125,3216.5888671875,3168.580078125,3168.580078125,1520554,"2013-01-08","LPCK"
3144.57568359375,3216.5888671875,3144.57568359375,3144.57568359375,1157600,"2013-01-09","LPCK"
3096.56689453125,3168.580078125,3072.5625,3096.56689453125,1801753,"2013-01-10","LPCK"
3096.56689453125,3144.57568359375,3072.5625,3096.56689453125,1759052,"2013-01-11","LPCK"
3168.580078125,3192.58447265625,3072.5625,3168.580078125,3998226,"2013-01-14","LPCK"
3120.5712890625,3192.58447265625,3120.5712890625,3120.5712890625,1439840,"2013-01-15","LPCK"
3144.57568359375,3192.58447265625,3120.5712890625,3144.57568359375,2580256,"2013-01-16","LPCK"
3144.57568359375,3168.580078125,3120.5712890625,3144.57568359375,629572,"2013-01-17","LPCK"
3168.580078125,3168.580078125,3144.57568359375,3168.580078125,1143540,"2013-01-18","LPCK"
3120.5712890625,3192.58447265625,3120.5712890625,3120.5712890625,1832477,"2013-01-21","LPCK"
3120.5712890625,3120.5712890625,3120.5712890625,3120.5712890625,0,"2013-01-22","LPCK"
3144.57568359375,3168.580078125,3120.5712890625,3144.57568359375,1349752,"2013-01-23","LPCK"
3264.59765625,3312.6064453125,3144.57568359375,3264.59765625,7814715,"2013-01-25","LPCK"
3240.59326171875,3336.61083984375,3240.59326171875,3240.59326171875,2261565,"2013-01-28","LPCK"
3264.59765625,3312.6064453125,3240.59326171875,3264.59765625,1933500,"2013-01-29","LPCK"
3480.63720703125,3480.63720703125,3264.59765625,3480.63720703125,16036126,"2013-01-30","LPCK"
3672.67236328125,3672.67236328125,3456.6328125,3672.67236328125,17233303,"2013-01-31","LPCK"
3576.65478515625,3696.6767578125,3576.65478515625,3576.65478515625,5322463,"2013-02-01","LPCK"
3600.6591796875,3624.66357421875,3528.64599609375,3600.6591796875,5162596,"2013-02-04","LPCK"
3528.64599609375,3576.65478515625,3504.6416015625,3528.64599609375,2493814,"2013-02-05","LPCK"
3528.64599609375,3624.66357421875,3504.6416015625,3528.64599609375,2604731,"2013-02-06","LPCK"
3480.63720703125,3552.650390625,3480.63720703125,3480.63720703125,1651780,"2013-02-07","LPCK"
3432.62841796875,3504.6416015625,3408.6240234375,3432.62841796875,2119403,"2013-02-08","LPCK"
3384.61962890625,3432.62841796875,3360.615234375,3384.61962890625,2159500,"2013-02-11","LPCK"
3456.6328125,3504.6416015625,3384.61962890625,3456.6328125,4604365,"2013-02-12","LPCK"
3504.6416015625,3552.650390625,3480.63720703125,3504.6416015625,4453351,"2013-02-13","LPCK"
3408.6240234375,3504.6416015625,3384.61962890625,3408.6240234375,3049441,"2013-02-14","LPCK"
3408.6240234375,3456.6328125,3408.6240234375,3408.6240234375,649881,"2013-02-15","LPCK"
3456.6328125,3504.6416015625,3408.6240234375,3456.6328125,1595541,"2013-02-18","LPCK"
3456.6328125,3504.6416015625,3456.6328125,3456.6328125,1979325,"2013-02-19","LPCK"
3624.66357421875,3648.66796875,3480.63720703125,3624.66357421875,11884282,"2013-02-20","LPCK"
3576.65478515625,3672.67236328125,3552.650390625,3576.65478515625,4983983,"2013-02-21","LPCK"
3576.65478515625,3624.66357421875,3528.64599609375,3576.65478515625,3263985,"2013-02-22","LPCK"
3744.685546875,3768.68994140625,3600.6591796875,3744.685546875,11766075,"2013-02-25","LPCK"
3840.70288085938,3960.72485351562,3672.67236328125,3840.70288085938,13941197,"2013-02-26","LPCK"
3912.71606445312,3912.71606445312,3816.69848632812,3912.71606445312,3837318,"2013-02-27","LPCK"
3864.70727539062,3984.72924804688,3864.70727539062,3864.70727539062,4863172,"2013-02-28","LPCK"
3864.70727539062,3888.71166992188,3792.6943359375,3864.70727539062,2505270,"2013-03-01","LPCK"
3792.6943359375,3912.71606445312,3792.6943359375,3792.6943359375,2671906,"2013-03-04","LPCK"
3840.70288085938,3912.71606445312,3816.69848632812,3840.70288085938,3330119,"2013-03-05","LPCK"
3864.70727539062,3936.72045898438,3864.70727539062,3864.70727539062,6153560,"2013-03-06","LPCK"
4512.826171875,4536.83056640625,3888.71166992188,4512.826171875,25653116,"2013-03-07","LPCK"
4608.84375,4896.896484375,4464.8173828125,4608.84375,19804186,"2013-03-08","LPCK"
4896.896484375,5040.9228515625,4536.83056640625,4896.896484375,14252078,"2013-03-11","LPCK"
4848.8876953125,5040.9228515625,4752.8701171875,4848.8876953125,6762824,"2013-03-13","LPCK"
5232.9580078125,5280.966796875,4632.84814453125,5232.9580078125,12715901,"2013-03-14","LPCK"
5473.001953125,5665.037109375,5232.9580078125,5473.001953125,14874880,"2013-03-15","LPCK"
5569.01953125,5713.0458984375,5280.966796875,5569.01953125,8198499,"2013-03-18","LPCK"
5809.0634765625,5953.08984375,5473.001953125,5809.0634765625,11521848,"2013-03-19","LPCK"
6433.177734375,6481.1865234375,5713.0458984375,6433.177734375,9072818,"2013-03-20","LPCK"
6145.125,6913.265625,5809.0634765625,6145.125,11121401,"2013-03-21","LPCK"
5857.072265625,6433.177734375,5713.0458984375,5857.072265625,11066723,"2013-03-22","LPCK"
6481.1865234375,6481.1865234375,5905.0810546875,6481.1865234375,10110649,"2013-03-25","LPCK"
6625.212890625,6769.2392578125,6481.1865234375,6625.212890625,5903606,"2013-03-26","LPCK"
6529.1953125,6721.23046875,6385.1689453125,6529.1953125,5781233,"2013-03-27","LPCK"
6433.177734375,6721.23046875,6433.177734375,6433.177734375,3501963,"2013-03-28","LPCK"
6289.1513671875,6577.2041015625,6193.1337890625,6289.1513671875,3370216,"2013-04-01","LPCK"
6145.125,6385.1689453125,6001.0986328125,6145.125,3960212,"2013-04-02","LPCK"
5905.0810546875,6289.1513671875,5857.072265625,5905.0810546875,3,"2013-04-03","LPCK"
5953.08984375,6241.142578125,5761.0546875,5953.08984375,6411326,"2013-04-04","LPCK"
6193.1337890625,6337.16015625,5905.0810546875,6193.1337890625,8887956,"2013-04-05","LPCK"
6385.1689453125,6481.1865234375,6193.1337890625,6385.1689453125,8079770,"2013-04-08","LPCK"
6337.16015625,6481.1865234375,6289.1513671875,6337.16015625,2792717,"2013-04-09","LPCK"
6289.1513671875,6433.177734375,6241.142578125,6289.1513671875,2607335,"2013-04-10","LPCK"
6193.1337890625,6481.1865234375,6145.125,6193.1337890625,9096251,"2013-04-11","LPCK"
6145.125,6289.1513671875,6097.1162109375,6145.125,2031919,"2013-04-12","LPCK"
6049.107421875,6241.142578125,6001.0986328125,6049.107421875,1473688,"2013-04-15","LPCK"
6097.1162109375,6193.1337890625,5905.0810546875,6097.1162109375,3765456,"2013-04-16","LPCK"
6241.142578125,6433.177734375,6097.1162109375,6241.142578125,7107032,"2013-04-17","LPCK"
6145.125,6241.142578125,6097.1162109375,6145.125,5094900,"2013-04-18","LPCK"
6145.125,6241.142578125,6145.125,6145.125,829535,"2013-04-19","LPCK"
6193.1337890625,6193.1337890625,6001.0986328125,6145.125,1547112,"2013-04-22","LPCK"
6145.125,6145.125,6145.125,6145.125,0,"2013-04-23","LPCK"
6097.1162109375,6337.16015625,6097.1162109375,6289.1513671875,4072171,"2013-04-24","LPCK"
6289.1513671875,6385.1689453125,6097.1162109375,6097.1162109375,3008824,"2013-04-25","LPCK"
6145.125,6241.142578125,6097.1162109375,6193.1337890625,1426822,"2013-04-26","LPCK"
6193.1337890625,6241.142578125,6097.1162109375,6241.142578125,1294033,"2013-04-29","LPCK"
6241.142578125,6673.2216796875,6241.142578125,6577.2041015625,3,"2013-04-30","LPCK"
6625.212890625,7105.30078125,6433.177734375,7057.2919921875,3,"2013-05-01","LPCK"
7009.283203125,7105.30078125,6721.23046875,6769.2392578125,6582649,"2013-05-02","LPCK"
6769.2392578125,6913.265625,6385.1689453125,6529.1953125,5234458,"2013-05-03","LPCK"
6481.1865234375,6769.2392578125,6481.1865234375,6625.212890625,3465511,"2013-05-06","LPCK"
6625.212890625,6769.2392578125,6577.2041015625,6673.2216796875,3401460,"2013-05-07","LPCK"
6673.2216796875,6913.265625,6625.212890625,6673.2216796875,5574500,"2013-05-08","LPCK"
6721.23046875,6721.23046875,6529.1953125,6577.2041015625,2218864,"2013-05-10","LPCK"
6577.2041015625,6817.248046875,6577.2041015625,6769.2392578125,4225268,"2013-05-13","LPCK"
6817.248046875,7345.3447265625,6721.23046875,7345.3447265625,3,"2013-05-14","LPCK"
7393.353515625,7489.37109375,7105.30078125,7201.318359375,5581790,"2013-05-15","LPCK"
7201.318359375,7249.3271484375,7057.2919921875,7105.30078125,3393649,"2013-05-16","LPCK"
7153.3095703125,7249.3271484375,7105.30078125,7153.3095703125,1663237,"2013-05-17","LPCK"
7201.318359375,7345.3447265625,7153.3095703125,7345.3447265625,3887829,"2013-05-20","LPCK"
7345.3447265625,7777.42333984375,7345.3447265625,7585.388671875,10414239,"2013-05-21","LPCK"
7633.3974609375,8209.5029296875,7441.3623046875,8161.49365234375,3,"2013-05-22","LPCK"
8065.47607421875,8161.49365234375,7537.3798828125,7825.43212890625,8872334,"2013-05-23","LPCK"
7873.44091796875,8641.58203125,7873.44091796875,8449.546875,3,"2013-05-24","LPCK"
8449.546875,9793.79296875,8353.529296875,9601.7578125,3,"2013-05-27","LPCK"
9601.7578125,10369.8984375,9217.6875,10273.880859375,3,"2013-05-28","LPCK"
10273.880859375,10561.93359375,9457.7314453125,9937.8193359375,28108916,"2013-05-29","LPCK"
9841.8017578125,10129.8544921875,9793.79296875,9889.810546875,3143174,"2013-05-30","LPCK"
9985.828125,10033.8369140625,9649.7666015625,9889.810546875,5089693,"2013-05-31","LPCK"
9745.7841796875,9889.810546875,9073.6611328125,9073.6611328125,3,"2013-06-03","LPCK"
9121.669921875,9457.7314453125,8497.5556640625,8929.634765625,9866422,"2013-06-04","LPCK"
8929.634765625,9409.72265625,8737.599609375,9073.6611328125,5815601,"2013-06-05","LPCK"
9073.6611328125,9073.6611328125,8785.6083984375,8833.6171875,2017859,"2013-06-07","LPCK"
9025.65234375,9169.6787109375,8257.51171875,8689.5908203125,4184650,"2013-06-10","LPCK"
8545.564453125,8737.599609375,8065.47607421875,8065.47607421875,3,"2013-06-11","LPCK"
8065.47607421875,8497.5556640625,7585.388671875,8401.5380859375,7318451,"2013-06-12","LPCK"
8161.49365234375,8305.5205078125,7777.42333984375,7777.42333984375,5026683,"2013-06-13","LPCK"
7921.44970703125,8305.5205078125,7921.44970703125,8305.5205078125,2961957,"2013-06-14","LPCK"
8305.5205078125,8497.5556640625,8257.51171875,8497.5556640625,3820133,"2013-06-17","LPCK"
8545.564453125,8737.599609375,8449.546875,8497.5556640625,3286377,"2013-06-18","LPCK"
8593.5732421875,8641.58203125,8353.529296875,8353.529296875,1078448,"2013-06-19","LPCK"
8257.51171875,8257.51171875,7825.43212890625,7921.44970703125,1625744,"2013-06-20","LPCK"
7825.43212890625,8065.47607421875,7201.318359375,7825.43212890625,3840442,"2013-06-21","LPCK"
7825.43212890625,8017.46728515625,7249.3271484375,7345.3447265625,3,"2013-06-24","LPCK"
7441.3623046875,7729.41455078125,6865.2568359375,7729.41455078125,4014889,"2013-06-25","LPCK"
7729.41455078125,8065.47607421875,7489.37109375,8017.46728515625,2541201,"2013-06-26","LPCK"
8113.48486328125,8401.5380859375,8017.46728515625,8017.46728515625,2129818,"2013-06-27","LPCK"
8113.48486328125,8257.51171875,7873.44091796875,8209.5029296875,2328740,"2013-06-28","LPCK"
8113.48486328125,8497.5556640625,8017.46728515625,8305.5205078125,1597624,"2013-07-01","LPCK"
8449.546875,8449.546875,8113.48486328125,8113.48486328125,996692,"2013-07-02","LPCK"
7969.45849609375,8065.47607421875,7441.3623046875,7441.3623046875,952429,"2013-07-03","LPCK"
7585.388671875,7777.42333984375,7297.3359375,7393.353515625,926913,"2013-07-04","LPCK"
7585.388671875,7585.388671875,7153.3095703125,7441.3623046875,993047,"2013-07-05","LPCK"
7441.3623046875,7441.3623046875,7009.283203125,7105.30078125,1917878,"2013-07-08","LPCK"
7057.2919921875,7201.318359375,6481.1865234375,6481.1865234375,2178767,"2013-07-09","LPCK"
6577.2041015625,6817.248046875,6433.177734375,6721.23046875,1829352,"2013-07-10","LPCK"
6817.248046875,7297.3359375,6817.248046875,7009.283203125,2764598,"2013-07-11","LPCK"
7057.2919921875,7249.3271484375,6817.248046875,6961.2744140625,1412762,"2013-07-12","LPCK"
7057.2919921875,7057.2919921875,6817.248046875,6817.248046875,932641,"2013-07-15","LPCK"
6817.248046875,7249.3271484375,6817.248046875,7057.2919921875,1537218,"2013-07-16","LPCK"
7105.30078125,7585.388671875,7057.2919921875,7393.353515625,2521934,"2013-07-17","LPCK"
7441.3623046875,7729.41455078125,7441.3623046875,7681.40576171875,2222509,"2013-07-18","LPCK"
7633.3974609375,8017.46728515625,7633.3974609375,7729.41455078125,2290726,"2013-07-19","LPCK"
7777.42333984375,7873.44091796875,7489.37109375,7489.37109375,766526,"2013-07-22","LPCK"
7537.3798828125,7729.41455078125,7489.37109375,7585.388671875,872756,"2013-07-23","LPCK"
7633.3974609375,7681.40576171875,7249.3271484375,7297.3359375,1023250,"2013-07-24","LPCK"
7297.3359375,7297.3359375,7009.283203125,7105.30078125,1388287,"2013-07-25","LPCK"
7105.30078125,7105.30078125,6817.248046875,6865.2568359375,1159162,"2013-07-26","LPCK"
6817.248046875,6817.248046875,6529.1953125,6577.2041015625,1785610,"2013-07-29","LPCK"
6577.2041015625,6817.248046875,6337.16015625,6337.16015625,1572108,"2013-07-30","LPCK"
6385.1689453125,6529.1953125,5905.0810546875,6049.107421875,3308769,"2013-07-31","LPCK"
6145.125,6289.1513671875,6001.0986328125,6097.1162109375,2763035,"2013-08-01","LPCK"
6193.1337890625,6433.177734375,6145.125,6433.177734375,2035044,"2013-08-02","LPCK"
6433.177734375,6673.2216796875,6337.16015625,6385.1689453125,1769467,"2013-08-12","LPCK"
6337.16015625,6577.2041015625,6337.16015625,6433.177734375,1244043,"2013-08-13","LPCK"
6481.1865234375,6625.212890625,6385.1689453125,6481.1865234375,829535,"2013-08-14","LPCK"
6481.1865234375,7009.283203125,6481.1865234375,7009.283203125,3573824,"2013-08-15","LPCK"
6913.265625,7105.30078125,6817.248046875,6913.265625,942535,"2013-08-16","LPCK"
6865.2568359375,6865.2568359375,6385.1689453125,6433.177734375,3362926,"2013-08-19","LPCK"
6241.142578125,6289.1513671875,5713.0458984375,6049.107421875,1773633,"2013-08-20","LPCK"
6049.107421875,6193.1337890625,5809.0634765625,6097.1162109375,575936,"2013-08-21","LPCK"
6049.107421875,6049.107421875,5376.984375,5424.9931640625,1696564,"2013-08-22","LPCK"
5521.0107421875,5665.037109375,4896.896484375,5088.931640625,1227379,"2013-08-23","LPCK"
5280.966796875,5280.966796875,4800.87890625,4800.87890625,732678,"2013-08-26","LPCK"
4752.8701171875,4944.9052734375,4200.76904296875,4224.7734375,6232713,"2013-08-27","LPCK"
4032.73803710938,4296.78662109375,3624.66357421875,4152.76025390625,8602071,"2013-08-28","LPCK"
4248.77783203125,4344.79541015625,3984.72924804688,4200.76904296875,5801542,"2013-08-29","LPCK"
4248.77783203125,4800.87890625,4248.77783203125,4608.84375,7584548,"2013-08-30","LPCK"
4704.861328125,4848.8876953125,4272.7822265625,4296.78662109375,3739940,"2013-09-02","LPCK"
4368.7998046875,4560.8349609375,4320.791015625,4416.80859375,1892361,"2013-09-03","LPCK"
4368.7998046875,4368.7998046875,4272.7822265625,4272.7822265625,576456,"2013-09-04","LPCK"
4320.791015625,4512.826171875,4224.7734375,4224.7734375,640507,"2013-09-05","LPCK"
4320.791015625,4320.791015625,4128.755859375,4224.7734375,946701,"2013-09-06","LPCK"
4320.791015625,4440.81298828125,4320.791015625,4392.80419921875,1226337,"2013-09-09","LPCK"
4512.826171875,5040.9228515625,4488.82177734375,4752.8701171875,7062248,"2013-09-10","LPCK"
4848.8876953125,5280.966796875,4800.87890625,5040.9228515625,4700701,"2013-09-11","LPCK"
5184.94921875,5328.9755859375,4992.9140625,5088.931640625,2329261,"2013-09-12","LPCK"
5088.931640625,5136.9404296875,4896.896484375,5040.9228515625,885254,"2013-09-13","LPCK"
5088.931640625,5376.984375,5088.931640625,5088.931640625,4827241,"2013-09-16","LPCK"
5184.94921875,5376.984375,5040.9228515625,5232.9580078125,3665995,"2013-09-17","LPCK"
5280.966796875,5376.984375,5088.931640625,5184.94921875,1510660,"2013-09-18","LPCK"
5328.9755859375,5905.0810546875,5280.966796875,5713.0458984375,9173841,"2013-09-19","LPCK"
5857.072265625,5857.072265625,5473.001953125,5521.0107421875,1525762,"2013-09-20","LPCK"
5280.966796875,5521.0107421875,5232.9580078125,5473.001953125,901397,"2013-09-23","LPCK"
5569.01953125,5569.01953125,5136.9404296875,5136.9404296875,1681983,"2013-09-24","LPCK"
5040.9228515625,5232.9580078125,4896.896484375,5184.94921875,1201342,"2013-09-25","LPCK"
5088.931640625,5376.984375,5088.931640625,5184.94921875,1097194,"2013-09-26","LPCK"
5328.9755859375,5376.984375,5088.931640625,5088.931640625,433254,"2013-09-27","LPCK"
5040.9228515625,5184.94921875,4896.896484375,4992.9140625,1161245,"2013-09-30","LPCK"
4992.9140625,5136.9404296875,4896.896484375,5040.9228515625,961803,"2013-10-01","LPCK"
5136.9404296875,5232.9580078125,5040.9228515625,5088.931640625,1454941,"2013-10-02","LPCK"
5136.9404296875,5184.94921875,5040.9228515625,5088.931640625,366078,"2013-10-03","LPCK"
5040.9228515625,5040.9228515625,4992.9140625,5040.9228515625,252037,"2013-10-04","LPCK"
5040.9228515625,5040.9228515625,4656.8525390625,4704.861328125,1463794,"2013-10-07","LPCK"
4704.861328125,4944.9052734375,4704.861328125,4776.87451171875,1813730,"2013-10-08","LPCK"
4800.87890625,4896.896484375,4752.8701171875,4800.87890625,1658029,"2013-10-09","LPCK"
4896.896484375,5040.9228515625,4800.87890625,4896.896484375,2571404,"2013-10-10","LPCK"
5040.9228515625,5088.931640625,4896.896484375,4896.896484375,1459628,"2013-10-11","LPCK"
5040.9228515625,5040.9228515625,4896.896484375,4992.9140625,943056,"2013-10-16","LPCK"
5040.9228515625,5424.9931640625,5040.9228515625,5376.984375,4967840,"2013-10-17","LPCK"
5473.001953125,5473.001953125,5328.9755859375,5376.984375,2221989,"2013-10-18","LPCK"
5473.001953125,5617.0283203125,5424.9931640625,5473.001953125,4137263,"2013-10-21","LPCK"
5521.0107421875,5713.0458984375,5521.0107421875,5569.01953125,1600227,"2013-10-22","LPCK"
5713.0458984375,6049.107421875,5569.01953125,5905.0810546875,6856557,"2013-10-23","LPCK"
5905.0810546875,6289.1513671875,5905.0810546875,6193.1337890625,6132731,"2013-10-24","LPCK"
6193.1337890625,6385.1689453125,6193.1337890625,6241.142578125,3230137,"2013-10-25","LPCK"
6289.1513671875,6529.1953125,6241.142578125,6289.1513671875,5909334,"2013-10-28","LPCK"
6337.16015625,6385.1689453125,6145.125,6193.1337890625,1193531,"2013-10-29","LPCK"
6193.1337890625,6385.1689453125,6193.1337890625,6241.142578125,4863692,"2013-10-30","LPCK"
6193.1337890625,6481.1865234375,6097.1162109375,6481.1865234375,3836797,"2013-10-31","LPCK"
6529.1953125,6529.1953125,6097.1162109375,6193.1337890625,2271979,"2013-11-01","LPCK"
6193.1337890625,6193.1337890625,5953.08984375,6097.1162109375,651963,"2013-11-04","LPCK"
6049.107421875,6145.125,5953.08984375,5953.08984375,1154476,"2013-11-06","LPCK"
6049.107421875,6145.125,6001.0986328125,6001.0986328125,2250108,"2013-11-07","LPCK"
5953.08984375,5953.08984375,5665.037109375,5665.037109375,3590488,"2013-11-08","LPCK"
5761.0546875,5761.0546875,5376.984375,5473.001953125,3035381,"2013-11-11","LPCK"
5424.9931640625,5569.01953125,4896.896484375,5040.9228515625,5813519,"2013-11-12","LPCK"
5040.9228515625,5184.94921875,4848.8876953125,4992.9140625,2165749,"2013-11-13","LPCK"
5136.9404296875,5328.9755859375,5088.931640625,5136.9404296875,2528703,"2013-11-14","LPCK"
5184.94921875,5232.9580078125,4848.8876953125,4848.8876953125,2266251,"2013-11-15","LPCK"
4944.9052734375,4992.9140625,4728.86572265625,4728.86572265625,1964744,"2013-11-18","LPCK"
4752.8701171875,4992.9140625,4704.861328125,4896.896484375,2952063,"2013-11-19","LPCK"
4944.9052734375,4944.9052734375,4704.861328125,4704.861328125,967531,"2013-11-20","LPCK"
4704.861328125,4800.87890625,4704.861328125,4752.8701171875,658733,"2013-11-21","LPCK"
4800.87890625,4848.8876953125,4632.84814453125,4632.84814453125,1301845,"2013-11-22","LPCK"
4680.85693359375,4680.85693359375,4632.84814453125,4656.8525390625,574374,"2013-11-25","LPCK"
4656.8525390625,4656.8525390625,4440.81298828125,4464.8173828125,1230503,"2013-11-26","LPCK"
4464.8173828125,4512.826171875,4368.7998046875,4464.8173828125,1608038,"2013-11-27","LPCK"
4512.826171875,4536.83056640625,4320.791015625,4344.79541015625,804019,"2013-11-28","LPCK"
4368.7998046875,4488.82177734375,4368.7998046875,4488.82177734375,2096491,"2013-11-29","LPCK"
4488.82177734375,4992.9140625,4488.82177734375,4896.896484375,6156164,"2013-12-02","LPCK"
4992.9140625,4992.9140625,4776.87451171875,4944.9052734375,3015073,"2013-12-03","LPCK"
4848.8876953125,4896.896484375,4800.87890625,4848.8876953125,1179992,"2013-12-04","LPCK"
4800.87890625,4800.87890625,4656.8525390625,4704.861328125,1202384,"2013-12-05","LPCK"
4656.8525390625,4896.896484375,4656.8525390625,4776.87451171875,1461711,"2013-12-06","LPCK"
4800.87890625,4896.896484375,4680.85693359375,4704.861328125,752987,"2013-12-09","LPCK"
4704.861328125,4800.87890625,4704.861328125,4776.87451171875,621761,"2013-12-10","LPCK"
4776.87451171875,4896.896484375,4704.861328125,4728.86572265625,1281536,"2013-12-11","LPCK"
4704.861328125,4800.87890625,4560.8349609375,4584.83935546875,3058294,"2013-12-12","LPCK"
4584.83935546875,4584.83935546875,4464.8173828125,4488.82177734375,936807,"2013-12-13","LPCK"
4416.80859375,4440.81298828125,4368.7998046875,4440.81298828125,658733,"2013-12-16","LPCK"
4440.81298828125,4584.83935546875,4416.80859375,4488.82177734375,1240918,"2013-12-17","LPCK"
4488.82177734375,4560.8349609375,4440.81298828125,4488.82177734375,1124794,"2013-12-18","LPCK"
4536.83056640625,4584.83935546875,4464.8173828125,4464.8173828125,993568,"2013-12-19","LPCK"
4488.82177734375,4512.826171875,4416.80859375,4488.82177734375,521779,"2013-12-20","LPCK"
4488.82177734375,4488.82177734375,4392.80419921875,4416.80859375,171843,"2013-12-23","LPCK"
4416.80859375,4512.826171875,4392.80419921875,4512.826171875,700913,"2013-12-24","LPCK"
4560.8349609375,4632.84814453125,4536.83056640625,4632.84814453125,804540,"2013-12-27","LPCK"
4632.84814453125,4704.861328125,4632.84814453125,4680.85693359375,1124794,"2013-12-30","LPCK"
4680.85693359375,5088.931640625,4680.85693359375,5040.9228515625,2178247,"2014-01-02","LPCK"
5040.9228515625,5040.9228515625,4848.8876953125,4896.896484375,925872,"2014-01-03","LPCK"
4944.9052734375,4944.9052734375,4671.2548828125,4671.2548828125,865570,"2014-01-06","LPCK"
4671.2548828125,4671.2548828125,4575.2373046875,4647.25048828125,176321,"2014-01-07","LPCK"
4661.6533203125,4728.86572265625,4613.64453125,4676.0556640625,994192,"2014-01-08","LPCK"
4676.0556640625,4728.86572265625,4608.84375,4656.8525390625,606451,"2014-01-09","LPCK"
4666.4541015625,5040.9228515625,4628.046875,5040.9228515625,1710936,"2014-01-10","LPCK"
5040.9228515625,5473.001953125,5040.9228515625,5424.9931640625,4636234,"2014-01-13","LPCK"
5473.001953125,5569.01953125,5232.9580078125,5328.9755859375,1470459,"2014-01-15","LPCK"
5328.9755859375,5376.984375,5136.9404296875,5184.94921875,631967,"2014-01-16","LPCK"
5160.94482421875,5328.9755859375,5088.931640625,5208.95361328125,660087,"2014-01-17","LPCK"
5184.94921875,5376.984375,5184.94921875,5256.96240234375,377535,"2014-01-20","LPCK"
5232.9580078125,5665.037109375,5184.94921875,5641.03271484375,4222143,"2014-01-21","LPCK"
5641.03271484375,5809.0634765625,5448.99755859375,5473.001953125,1830081,"2014-01-22","LPCK"
5448.99755859375,5665.037109375,5400.98876953125,5569.01953125,1844558,"2014-01-23","LPCK"
5689.04150390625,5785.05908203125,5424.9931640625,5689.04150390625,1821020,"2014-01-24","LPCK"
5280.966796875,5569.01953125,5232.9580078125,5280.966796875,1990989,"2014-01-27","LPCK"
5256.96240234375,5400.98876953125,5232.9580078125,5280.966796875,650089,"2014-01-28","LPCK"
5352.97998046875,5497.00634765625,5352.97998046875,5448.99755859375,1125731,"2014-01-29","LPCK"
5352.97998046875,5400.98876953125,5280.966796875,5352.97998046875,957012,"2014-01-30","LPCK"
5304.97119140625,5424.9931640625,5304.97119140625,5328.9755859375,517301,"2014-02-03","LPCK"
5232.9580078125,5280.966796875,5088.931640625,5232.9580078125,1015647,"2014-02-04","LPCK"
5280.966796875,5352.97998046875,5232.9580078125,5304.97119140625,837659,"2014-02-05","LPCK"
5328.9755859375,5473.001953125,5328.9755859375,5448.99755859375,1545237,"2014-02-06","LPCK"
5497.00634765625,5641.03271484375,5473.001953125,5593.02392578125,1728746,"2014-02-07","LPCK"
5617.0283203125,5905.0810546875,5617.0283203125,5857.072265625,5362664,"2014-02-10","LPCK"
5857.072265625,5977.09423828125,5785.05908203125,5857.072265625,1421094,"2014-02-11","LPCK"
5905.0810546875,5977.09423828125,5809.0634765625,5857.072265625,652484,"2014-02-12","LPCK"
5857.072265625,5857.072265625,5737.05029296875,5785.05908203125,916082,"2014-02-13","LPCK"
5809.0634765625,6121.12060546875,5809.0634765625,6073.11181640625,1723017,"2014-02-14","LPCK"
6121.12060546875,6769.2392578125,6121.12060546875,6697.22607421875,5417341,"2014-02-17","LPCK"
6697.22607421875,6865.2568359375,6433.177734375,6697.22607421875,2830315,"2014-02-18","LPCK"
6697.22607421875,6913.265625,6457.18212890625,6481.1865234375,4304212,"2014-02-19","LPCK"
6457.18212890625,6553.19970703125,6337.16015625,6337.16015625,1367666,"2014-02-20","LPCK"
6385.1689453125,7201.318359375,6385.1689453125,6865.2568359375,4486886,"2014-02-21","LPCK"
6865.2568359375,7249.3271484375,6841.25244140625,7009.283203125,3322620,"2014-02-24","LPCK"
7105.30078125,7273.33154296875,6961.2744140625,6961.2744140625,2782198,"2014-02-25","LPCK"
6961.2744140625,6961.2744140625,6745.23486328125,6865.2568359375,2212199,"2014-02-26","LPCK"
6865.2568359375,7249.3271484375,6865.2568359375,7201.318359375,2626290,"2014-02-27","LPCK"
7249.3271484375,7345.3447265625,7033.28759765625,7081.29638671875,1477542,"2014-02-28","LPCK"
7009.283203125,7129.30517578125,6865.2568359375,6889.26123046875,1199988,"2014-03-03","LPCK"
6889.26123046875,7057.2919921875,6865.2568359375,6985.27880859375,1072407,"2014-03-04","LPCK"
7105.30078125,7201.318359375,7009.283203125,7177.31396484375,1714581,"2014-03-05","LPCK"
7201.318359375,7393.353515625,7153.3095703125,7369.34912109375,2661387,"2014-03-06","LPCK"
7417.35791015625,7561.38427734375,7393.353515625,7393.353515625,2997367,"2014-03-07","LPCK"
7393.353515625,7489.37109375,7273.33154296875,7441.3623046875,2111071,"2014-03-10","LPCK"
7441.3623046875,7753.4189453125,7393.353515625,7657.4013671875,2374252,"2014-03-11","LPCK"
7585.388671875,7753.4189453125,7393.353515625,7393.353515625,2028378,"2014-03-12","LPCK"
7441.3623046875,7513.37548828125,7393.353515625,7441.3623046875,739760,"2014-03-13","LPCK"
7393.353515625,7561.38427734375,7129.30517578125,7465.36669921875,1459107,"2014-03-14","LPCK"
7609.39306640625,7729.41455078125,7417.35791015625,7489.37109375,2048374,"2014-03-17","LPCK"
7585.388671875,7657.4013671875,7081.29638671875,7273.33154296875,2277603,"2014-03-18","LPCK"
7345.3447265625,7417.35791015625,7297.3359375,7393.353515625,965135,"2014-03-19","LPCK"
7393.353515625,7393.353515625,6865.2568359375,6937.27001953125,1943498,"2014-03-20","LPCK"
7033.28759765625,7105.30078125,6649.21728515625,7009.283203125,1596478,"2014-03-21","LPCK"
6985.27880859375,7153.3095703125,6961.2744140625,7081.29638671875,921185,"2014-03-24","LPCK"
7081.29638671875,7153.3095703125,6817.248046875,6817.248046875,663316,"2014-03-25","LPCK"
6865.2568359375,7177.31396484375,6865.2568359375,7153.3095703125,1039393,"2014-03-26","LPCK"
7153.3095703125,7225.32275390625,7105.30078125,7105.30078125,638528,"2014-03-27","LPCK"
7153.3095703125,7225.32275390625,7033.28759765625,7201.318359375,738927,"2014-03-28","LPCK"
7297.3359375,7681.40576171875,7249.3271484375,7681.40576171875,2893845,"2014-04-01","LPCK"
7801.427734375,7801.427734375,7441.3623046875,7513.37548828125,2127839,"2014-04-02","LPCK"
7537.3798828125,7849.4365234375,7393.353515625,7801.427734375,4877648,"2014-04-03","LPCK"
7801.427734375,7993.462890625,7753.4189453125,7921.44970703125,2868016,"2014-04-04","LPCK"
7897.4453125,8185.498046875,7897.4453125,8113.48486328125,3553620,"2014-04-07","LPCK"
8113.48486328125,8161.49365234375,8089.48046875,8137.4892578125,1522221,"2014-04-08","LPCK"
8137.4892578125,8137.4892578125,8137.4892578125,8137.4892578125,0,"2014-04-09","LPCK"
8017.46728515625,8017.46728515625,7105.30078125,7201.318359375,7694424,"2014-04-10","LPCK"
7153.3095703125,7393.353515625,6961.2744140625,7105.30078125,3427289,"2014-04-11","LPCK"
7201.318359375,7441.3623046875,7129.30517578125,7345.3447265625,2089721,"2014-04-14","LPCK"
7345.3447265625,7537.3798828125,7345.3447265625,7513.37548828125,2029315,"2014-04-15","LPCK"
7561.38427734375,7681.40576171875,7417.35791015625,7681.40576171875,2768659,"2014-04-16","LPCK"
7729.41455078125,7873.44091796875,7609.39306640625,7633.3974609375,2749184,"2014-04-17","LPCK"
7633.3974609375,7681.40576171875,7417.35791015625,7417.35791015625,605930,"2014-04-21","LPCK"
7417.35791015625,7489.37109375,7225.32275390625,7345.3447265625,980653,"2014-04-22","LPCK"
7345.3447265625,7393.353515625,7105.30078125,7177.31396484375,1344962,"2014-04-23","LPCK"
7297.3359375,7369.34912109375,7177.31396484375,7249.3271484375,1219151,"2014-04-24","LPCK"
7249.3271484375,7537.3798828125,7249.3271484375,7465.36669921875,1739264,"2014-04-25","LPCK"
7489.37109375,7561.38427734375,7201.318359375,7273.33154296875,1613454,"2014-04-28","LPCK"
7201.318359375,7393.353515625,7201.318359375,7369.34912109375,1047620,"2014-04-29","LPCK"
7273.33154296875,7417.35791015625,7273.33154296875,7321.34033203125,834638,"2014-04-30","LPCK"
7393.353515625,7561.38427734375,7393.353515625,7537.3798828125,2720856,"2014-05-02","LPCK"
7585.388671875,7633.3974609375,7441.3623046875,7513.37548828125,940452,"2014-05-05","LPCK"
7441.3623046875,7561.38427734375,7417.35791015625,7441.3623046875,584163,"2014-05-06","LPCK"
7393.353515625,7801.427734375,7369.34912109375,7681.40576171875,1891632,"2014-05-07","LPCK"
7729.41455078125,7801.427734375,7633.3974609375,7753.4189453125,1532011,"2014-05-08","LPCK"
7777.42333984375,7921.44970703125,7729.41455078125,7873.44091796875,1264664,"2014-05-09","LPCK"
7897.4453125,8209.5029296875,7897.4453125,8089.48046875,3903764,"2014-05-12","LPCK"
8089.48046875,8209.5029296875,7873.44091796875,7993.462890625,1004920,"2014-05-13","LPCK"
8017.46728515625,8305.5205078125,8017.46728515625,8209.5029296875,2139816,"2014-05-14","LPCK"
8209.5029296875,8257.51171875,8185.498046875,8233.5068359375,1308927,"2014-05-16","LPCK"
8161.49365234375,8305.5205078125,8161.49365234375,8161.49365234375,1996926,"2014-05-19","LPCK"
7921.44970703125,8209.5029296875,7777.42333984375,7921.44970703125,1705937,"2014-05-20","LPCK"
7873.44091796875,7969.45849609375,7705.41015625,7873.44091796875,1499204,"2014-05-21","LPCK"
7969.45849609375,8017.46728515625,7801.427734375,7969.45849609375,1621369,"2014-05-22","LPCK"
7969.45849609375,7969.45849609375,7921.44970703125,7969.45849609375,352643,"2014-05-23","LPCK"
7945.4541015625,7969.45849609375,7945.4541015625,7945.4541015625,466685,"2014-05-26","LPCK"
8041.4716796875,8137.4892578125,7969.45849609375,8041.4716796875,726012,"2014-05-28","LPCK"
7921.44970703125,8137.4892578125,7897.4453125,7921.44970703125,1812168,"2014-05-30","LPCK"
7681.40576171875,7921.44970703125,7585.388671875,7681.40576171875,1832789,"2014-06-02","LPCK"
7873.44091796875,7921.44970703125,7585.388671875,7873.44091796875,727470,"2014-06-03","LPCK"
8041.4716796875,8161.49365234375,7873.44091796875,8041.4716796875,1470251,"2014-06-04","LPCK"
8065.47607421875,8065.47607421875,7897.4453125,7897.4453125,338167,"2014-06-05","LPCK"
7873.44091796875,8041.4716796875,7777.42333984375,7873.44091796875,320149,"2014-06-06","LPCK"
7657.4013671875,7945.4541015625,7585.388671875,7657.4013671875,514384,"2014-06-09","LPCK"
7609.39306640625,7729.41455078125,7585.388671875,7609.39306640625,294737,"2014-06-10","LPCK"
7777.42333984375,7801.427734375,7657.4013671875,7777.42333984375,572811,"2014-06-11","LPCK"
7657.4013671875,7777.42333984375,7585.388671875,7657.4013671875,335771,"2014-06-12","LPCK"
7585.388671875,7657.4013671875,7489.37109375,7585.388671875,391594,"2014-06-13","LPCK"
7489.37109375,7609.39306640625,7465.36669921875,7489.37109375,130080,"2014-06-16","LPCK"
7537.3798828125,7537.3798828125,7297.3359375,7537.3798828125,462727,"2014-06-17","LPCK"
7441.3623046875,7561.38427734375,7441.3623046875,7441.3623046875,744447,"2014-06-18","LPCK"
7201.318359375,7489.37109375,7177.31396484375,7201.318359375,537818,"2014-06-19","LPCK"
7129.30517578125,7273.33154296875,6985.27880859375,7129.30517578125,579477,"2014-06-20","LPCK"
6937.27001953125,7153.3095703125,6913.265625,6937.27001953125,1394119,"2014-06-23","LPCK"
7009.283203125,7105.30078125,6865.2568359375,7009.283203125,1258832,"2014-06-24","LPCK"
6649.21728515625,7009.283203125,6625.212890625,6649.21728515625,1474000,"2014-06-25","LPCK"
6649.21728515625,6721.23046875,6577.2041015625,6649.21728515625,1154476,"2014-06-26","LPCK"
6673.2216796875,6697.22607421875,6625.212890625,6673.2216796875,1021271,"2014-06-27","LPCK"
6697.22607421875,6817.248046875,6673.2216796875,6697.22607421875,1531178,"2014-06-30","LPCK"
6625.212890625,6817.248046875,6625.212890625,6625.212890625,584476,"2014-07-01","LPCK"
6649.21728515625,6745.23486328125,6625.212890625,6649.21728515625,611450,"2014-07-02","LPCK"
6817.248046875,6889.26123046875,6649.21728515625,6817.248046875,4699139,"2014-07-03","LPCK"
6913.265625,7057.2919921875,6817.248046875,6913.265625,4683725,"2014-07-04","LPCK"
7177.31396484375,7273.33154296875,6961.2744140625,7177.31396484375,3041318,"2014-07-07","LPCK"
7177.31396484375,7297.3359375,7057.2919921875,7177.31396484375,2356964,"2014-07-08","LPCK"
7177.31396484375,7177.31396484375,7177.31396484375,7177.31396484375,0,"2014-07-09","LPCK"
7537.3798828125,7561.38427734375,7129.30517578125,7537.3798828125,5241227,"2014-07-10","LPCK"
7321.34033203125,7657.4013671875,7225.32275390625,7321.34033203125,2313638,"2014-07-11","LPCK"
7297.3359375,7465.36669921875,7225.32275390625,7297.3359375,736531,"2014-07-14","LPCK"
7753.4189453125,7777.42333984375,7321.34033203125,7753.4189453125,2440907,"2014-07-15","LPCK"
7921.44970703125,7993.462890625,7705.41015625,7921.44970703125,2729500,"2014-07-16","LPCK"
7873.44091796875,8065.47607421875,7753.4189453125,7873.44091796875,1741868,"2014-07-17","LPCK"
7945.4541015625,8041.4716796875,7753.4189453125,7945.4541015625,1115629,"2014-07-18","LPCK"
8257.51171875,8353.529296875,7993.462890625,8257.51171875,3015385,"2014-07-21","LPCK"
8017.46728515625,8329.5244140625,7753.4189453125,8017.46728515625,1697710,"2014-07-22","LPCK"
7921.44970703125,8209.5029296875,7873.44091796875,7921.44970703125,754757,"2014-07-23","LPCK"
7657.4013671875,7969.45849609375,7609.39306640625,7657.4013671875,732261,"2014-07-24","LPCK"
7729.41455078125,7753.4189453125,7513.37548828125,7729.41455078125,1377247,"2014-07-25","LPCK"
7753.4189453125,7801.427734375,7657.4013671875,7753.4189453125,249121,"2014-08-04","LPCK"
7849.4365234375,7921.44970703125,7729.41455078125,7849.4365234375,418360,"2014-08-05","LPCK"
7681.40576171875,7849.4365234375,7681.40576171875,7681.40576171875,248912,"2014-08-06","LPCK"
7945.4541015625,7969.45849609375,7609.39306640625,7945.4541015625,569166,"2014-08-07","LPCK"
7921.44970703125,8017.46728515625,7825.43212890625,7921.44970703125,333272,"2014-08-08","LPCK"
8089.48046875,8185.498046875,7993.462890625,8089.48046875,993568,"2014-08-11","LPCK"
8089.48046875,8161.49365234375,8089.48046875,8089.48046875,516780,"2014-08-12","LPCK"
8257.51171875,8305.5205078125,8089.48046875,8257.51171875,885775,"2014-08-13","LPCK"
8113.48486328125,8473.55078125,8113.48486328125,8113.48486328125,2583068,"2014-08-14","LPCK"
8161.49365234375,8257.51171875,7873.44091796875,8161.49365234375,538338,"2014-08-15","LPCK"
8065.47607421875,8233.5068359375,8041.4716796875,8065.47607421875,295050,"2014-08-18","LPCK"
8257.51171875,8305.5205078125,8089.48046875,8257.51171875,1076990,"2014-08-19","LPCK"
8257.51171875,8353.529296875,8161.49365234375,8257.51171875,762047,"2014-08-20","LPCK"
8233.5068359375,8281.515625,8113.48486328125,8233.5068359375,716639,"2014-08-21","LPCK"
8233.5068359375,8305.5205078125,8161.49365234375,8233.5068359375,635612,"2014-08-22","LPCK"
8137.4892578125,8257.51171875,8089.48046875,8137.4892578125,849427,"2014-08-25","LPCK"
7945.4541015625,8137.4892578125,7897.4453125,7945.4541015625,1356626,"2014-08-26","LPCK"
7993.462890625,8017.46728515625,7969.45849609375,7993.462890625,1235294,"2014-08-27","LPCK"
8161.49365234375,8161.49365234375,7993.462890625,8161.49365234375,490326,"2014-08-28","LPCK"
8185.498046875,8209.5029296875,8065.47607421875,8185.498046875,730387,"2014-08-29","LPCK"
8185.498046875,8257.51171875,8161.49365234375,8185.498046875,433045,"2014-09-01","LPCK"
8233.5068359375,8257.51171875,8185.498046875,8233.5068359375,327023,"2014-09-02","LPCK"
8185.498046875,8257.51171875,8161.49365234375,8185.498046875,1098028,"2014-09-03","LPCK"
8161.49365234375,8233.5068359375,8113.48486328125,8161.49365234375,710911,"2014-09-04","LPCK"
8161.49365234375,8209.5029296875,8113.48486328125,8161.49365234375,1605539,"2014-09-05","LPCK"
8161.49365234375,8209.5029296875,8137.4892578125,8161.49365234375,837971,"2014-09-08","LPCK"
7873.44091796875,8137.4892578125,7873.44091796875,7873.44091796875,853489,"2014-09-09","LPCK"
7657.4013671875,7873.44091796875,7609.39306640625,7657.4013671875,1867470,"2014-09-10","LPCK"
7489.37109375,7753.4189453125,7489.37109375,7489.37109375,564792,"2014-09-11","LPCK"
7561.38427734375,7585.388671875,7393.353515625,7561.38427734375,678209,"2014-09-12","LPCK"
7489.37109375,7657.4013671875,7441.3623046875,7489.37109375,683728,"2014-09-15","LPCK"
7489.37109375,7537.3798828125,7441.3623046875,7489.37109375,722992,"2014-09-16","LPCK"
7753.4189453125,7753.4189453125,7537.3798828125,7753.4189453125,1169369,"2014-09-17","LPCK"
7537.3798828125,7825.43212890625,7537.3798828125,7537.3798828125,949305,"2014-09-18","LPCK"
7753.4189453125,7777.42333984375,7585.388671875,7753.4189453125,1291221,"2014-09-19","LPCK"
7705.41015625,7873.44091796875,7633.3974609375,7705.41015625,920456,"2014-09-22","LPCK"
7681.40576171875,7753.4189453125,7561.38427734375,7681.40576171875,307756,"2014-09-23","LPCK"
7777.42333984375,7849.4365234375,7705.41015625,7777.42333984375,245996,"2014-09-24","LPCK"
7969.45849609375,8017.46728515625,7777.42333984375,7969.45849609375,761735,"2014-09-25","LPCK"
7585.388671875,8041.4716796875,7585.388671875,7585.388671875,818495,"2014-09-26","LPCK"
7489.37109375,7729.41455078125,7369.34912109375,7489.37109375,697893,"2014-09-29","LPCK"
7609.39306640625,7633.3974609375,7393.353515625,7609.39306640625,1058035,"2014-09-30","LPCK"
7633.3974609375,7729.41455078125,7561.38427734375,7633.3974609375,733719,"2014-10-01","LPCK"
7321.34033203125,7561.38427734375,7321.34033203125,7321.34033203125,992214,"2014-10-02","LPCK"
7273.33154296875,7417.35791015625,7153.3095703125,7273.33154296875,246621,"2014-10-03","LPCK"
7249.3271484375,7393.353515625,7201.318359375,7249.3271484375,307235,"2014-10-06","LPCK"
7249.3271484375,7369.34912109375,7225.32275390625,7249.3271484375,898585,"2014-10-07","LPCK"
7057.2919921875,7201.318359375,7033.28759765625,7057.2919921875,685082,"2014-10-08","LPCK"
7105.30078125,7273.33154296875,7033.28759765625,7105.30078125,778295,"2014-10-09","LPCK"
6985.27880859375,7057.2919921875,6961.2744140625,6985.27880859375,746425,"2014-10-10","LPCK"
6913.265625,6985.27880859375,6817.248046875,6913.265625,1284139,"2014-10-13","LPCK"
6889.26123046875,6913.265625,6745.23486328125,6889.26123046875,1182804,"2014-10-14","LPCK"
7009.283203125,7033.28759765625,6817.248046875,7009.283203125,820995,"2014-10-15","LPCK"
7129.30517578125,7177.31396484375,6865.2568359375,7129.30517578125,812872,"2014-10-16","LPCK"
7657.4013671875,7657.4013671875,7105.30078125,7657.4013671875,2158146,"2014-10-17","LPCK"
7657.4013671875,8017.46728515625,7633.3974609375,7657.4013671875,2113467,"2014-10-20","LPCK"
7873.44091796875,7897.4453125,7513.37548828125,7873.44091796875,1634075,"2014-10-21","LPCK"
7945.4541015625,7969.45849609375,7873.44091796875,7945.4541015625,1587521,"2014-10-22","LPCK"
8017.46728515625,8065.47607421875,7897.4453125,8017.46728515625,935349,"2014-10-23","LPCK"
7825.43212890625,8113.48486328125,7801.427734375,7825.43212890625,693727,"2014-10-24","LPCK"
7777.42333984375,7897.4453125,7681.40576171875,7777.42333984375,669356,"2014-10-27","LPCK"
7657.4013671875,7921.44970703125,7585.388671875,7657.4013671875,186111,"2014-10-28","LPCK"
7729.41455078125,7777.42333984375,7609.39306640625,7729.41455078125,267971,"2014-10-29","LPCK"
7849.4365234375,7873.44091796875,7633.3974609375,7849.4365234375,203296,"2014-10-30","LPCK"
8161.49365234375,8209.5029296875,7849.4365234375,8161.49365234375,1292055,"2014-10-31","LPCK"
8497.5556640625,8641.58203125,8161.49365234375,8497.5556640625,2627539,"2014-11-03","LPCK"
8521.5595703125,8569.568359375,8377.533203125,8521.5595703125,836825,"2014-11-04","LPCK"
8449.546875,8569.568359375,8209.5029296875,8449.546875,709974,"2014-11-05","LPCK"
8449.546875,8521.5595703125,8401.5380859375,8449.546875,296195,"2014-11-06","LPCK"
8305.5205078125,8497.5556640625,8209.5029296875,8305.5205078125,362850,"2014-11-07","LPCK"
8305.5205078125,8329.5244140625,8209.5029296875,8305.5205078125,286301,"2014-11-10","LPCK"
8449.546875,8497.5556640625,8305.5205078125,8449.546875,737260,"2014-11-11","LPCK"
8593.5732421875,8737.599609375,8497.5556640625,8593.5732421875,1538884,"2014-11-12","LPCK"
8713.5947265625,8809.6123046875,8593.5732421875,8713.5947265625,2143461,"2014-11-13","LPCK"
8641.58203125,8785.6083984375,8641.58203125,8641.58203125,742364,"2014-11-14","LPCK"
8641.58203125,8809.6123046875,8641.58203125,8761.603515625,1733224,"2014-11-17","LPCK"
8737.599609375,8881.6259765625,8689.5908203125,8737.599609375,1052828,"2014-11-18","LPCK"
8737.599609375,8857.62109375,8641.58203125,8737.599609375,1216443,"2014-11-19","LPCK"
8785.6083984375,8833.6171875,8689.5908203125,8785.6083984375,1711040,"2014-11-20","LPCK"
8905.6298828125,8953.638671875,8761.603515625,8905.6298828125,1872053,"2014-11-21","LPCK"
9121.669921875,9169.6787109375,8929.634765625,9121.669921875,2045250,"2014-11-24","LPCK"
9193.6826171875,9241.69140625,9049.65625,9193.6826171875,889108,"2014-11-25","LPCK"
9481.7353515625,9601.7578125,9169.6787109375,9481.7353515625,1213840,"2014-11-26","LPCK"
9577.7529296875,9649.7666015625,9433.7265625,9577.7529296875,1836747,"2014-11-27","LPCK"
9745.7841796875,9817.796875,9433.7265625,9745.7841796875,1150726,"2014-11-28","LPCK"
9769.7880859375,10153.8583984375,9649.7666015625,10033.8369140625,1940998,"2014-12-01","LPCK"
10057.8408203125,10369.8984375,9961.8232421875,10057.8408203125,1766447,"2014-12-02","LPCK"
10057.8408203125,10177.86328125,9745.7841796875,9937.8193359375,643736,"2014-12-03","LPCK"
9913.814453125,9961.8232421875,9265.6962890625,9769.7880859375,1619599,"2014-12-04","LPCK"
9865.8056640625,10153.8583984375,9769.7880859375,9937.8193359375,727887,"2014-12-05","LPCK"
9937.8193359375,9985.828125,9577.7529296875,9625.76171875,566042,"2014-12-08","LPCK"
9625.76171875,9769.7880859375,9457.7314453125,9697.775390625,543962,"2014-12-09","LPCK"
9721.779296875,9913.814453125,9721.779296875,9913.814453125,958678,"2014-12-10","LPCK"
9889.810546875,9913.814453125,9745.7841796875,9793.79296875,509073,"2014-12-11","LPCK"
9889.810546875,10297.884765625,9889.810546875,10177.86328125,1392557,"2014-12-12","LPCK"
10177.86328125,10201.8671875,9889.810546875,9985.828125,829535,"2014-12-15","LPCK"
9913.814453125,9913.814453125,9217.6875,9505.740234375,5631260,"2014-12-16","LPCK"
9505.740234375,9697.775390625,9409.72265625,9601.7578125,1919023,"2014-12-17","LPCK"
9745.7841796875,9841.8017578125,9673.7705078125,9673.7705078125,747050,"2014-12-18","LPCK"
9625.76171875,9841.8017578125,9625.76171875,9817.796875,853593,"2014-12-19","LPCK"
9817.796875,9817.796875,9553.7490234375,9673.7705078125,713827,"2014-12-22","LPCK"
9673.7705078125,9817.796875,9673.7705078125,9721.779296875,229228,"2014-12-23","LPCK"
9625.76171875,9793.79296875,9625.76171875,9769.7880859375,275470,"2014-12-24","LPCK"
9793.79296875,10201.8671875,9745.7841796875,10129.8544921875,742051,"2014-12-29","LPCK"
10129.8544921875,10129.8544921875,9985.828125,9985.828125,535943,"2014-12-30","LPCK"
9985.828125,10297.884765625,9985.828125,10225.8720703125,747467,"2015-01-02","LPCK"
10201.8671875,10297.884765625,10081.845703125,10105.849609375,303173,"2015-01-05","LPCK"
10105.849609375,10225.8720703125,9889.810546875,10105.849609375,1067617,"2015-01-06","LPCK"
10081.845703125,10201.8671875,9985.828125,10153.8583984375,869007,"2015-01-07","LPCK"
10249.8759765625,10249.8759765625,10129.8544921875,10129.8544921875,852448,"2015-01-08","LPCK"
10057.8408203125,10225.8720703125,9985.828125,10081.845703125,418048,"2015-01-09","LPCK"
10081.845703125,10129.8544921875,9793.79296875,9961.8232421875,499387,"2015-01-12","LPCK"
9961.8232421875,10105.849609375,9961.8232421875,9961.8232421875,256098,"2015-01-13","LPCK"
10057.8408203125,10057.8408203125,9601.7578125,9625.76171875,332022,"2015-01-14","LPCK"
9697.775390625,9889.810546875,9601.7578125,9697.775390625,213606,"2015-01-15","LPCK"
9697.775390625,9913.814453125,9649.7666015625,9841.8017578125,454187,"2015-01-16","LPCK"
9889.810546875,10081.845703125,9889.810546875,9985.828125,558335,"2015-01-19","LPCK"
10009.83203125,10009.83203125,9889.810546875,9961.8232421875,166740,"2015-01-20","LPCK"
9961.8232421875,10081.845703125,9841.8017578125,10081.845703125,469184,"2015-01-21","LPCK"
10081.845703125,10729.9638671875,9697.775390625,10657.951171875,2400706,"2015-01-22","LPCK"
10705.9599609375,11042.021484375,10417.9072265625,10633.9462890625,1580231,"2015-01-23","LPCK"
10633.9462890625,10633.9462890625,10153.8583984375,10561.93359375,1197593,"2015-01-26","LPCK"
10561.93359375,10585.9375,10441.9111328125,10513.9248046875,173301,"2015-01-27","LPCK"
10489.919921875,10873.990234375,10465.916015625,10873.990234375,432004,"2015-01-28","LPCK"
10849.986328125,11042.021484375,10753.96875,10970.0078125,474392,"2015-01-29","LPCK"
10970.0078125,11042.021484375,10897.9951171875,11042.021484375,646860,"2015-01-30","LPCK"
11042.021484375,11042.021484375,10897.9951171875,11018.0166015625,668106,"2015-02-02","LPCK"
11018.0166015625,11186.0478515625,11018.0166015625,11090.0302734375,383679,"2015-02-03","LPCK"
11138.0390625,11186.0478515625,10801.9775390625,10801.9775390625,502512,"2015-02-04","LPCK"
10753.96875,11042.021484375,10369.8984375,10705.9599609375,431587,"2015-02-05","LPCK"
10705.9599609375,10873.990234375,10705.9599609375,10873.990234375,675709,"2015-02-06","LPCK"
10873.990234375,11138.0390625,10873.990234375,11042.021484375,1061888,"2015-02-09","LPCK"
11042.021484375,11234.056640625,10729.9638671875,10825.9814453125,242872,"2015-02-10","LPCK"
10873.990234375,10897.9951171875,10561.93359375,10705.9599609375,576144,"2015-02-11","LPCK"
10705.9599609375,10705.9599609375,10393.90234375,10609.9423828125,752987,"2015-02-12","LPCK"
10753.96875,10801.9775390625,10561.93359375,10561.93359375,707891,"2015-02-13","LPCK"
10705.9599609375,10777.97265625,10561.93359375,10681.955078125,445751,"2015-02-16","LPCK"
10681.955078125,10777.97265625,10609.9423828125,10681.955078125,354518,"2015-02-17","LPCK"
10753.96875,11138.0390625,10753.96875,11018.0166015625,1594812,"2015-02-18","LPCK"
10921.9990234375,11450.095703125,10921.9990234375,11282.0654296875,1868512,"2015-02-20","LPCK"
11282.0654296875,11378.0830078125,10946.00390625,11090.0302734375,495013,"2015-02-23","LPCK"
11090.0302734375,11330.07421875,10946.00390625,11210.0517578125,825994,"2015-02-24","LPCK"
11330.07421875,11402.0869140625,11138.0390625,11162.04296875,694143,"2015-02-25","LPCK"
11162.04296875,11330.07421875,11090.0302734375,11282.0654296875,1150414,"2015-02-26","LPCK"
11330.07421875,11450.095703125,11282.0654296875,11450.095703125,833597,"2015-02-27","LPCK"
11330.07421875,11906.1796875,11330.07421875,11474.1005859375,1482957,"2015-03-02","LPCK"
11474.1005859375,11666.1357421875,11306.0693359375,11330.07421875,910145,"2015-03-03","LPCK"
11330.07421875,11378.0830078125,11018.0166015625,11162.04296875,1024291,"2015-03-04","LPCK"
11330.07421875,11474.1005859375,11162.04296875,11330.07421875,776316,"2015-03-05","LPCK"
11378.0830078125,11594.1220703125,11258.060546875,11546.11328125,954408,"2015-03-06","LPCK"
11498.1044921875,11546.11328125,11282.0654296875,11378.0830078125,1025437,"2015-03-09","LPCK"
11402.0869140625,11786.1572265625,11306.0693359375,11762.1533203125,1380476,"2015-03-10","LPCK"
11666.1357421875,11666.1357421875,11186.0478515625,11258.060546875,2601502,"2015-03-11","LPCK"
11282.0654296875,11426.091796875,10777.97265625,11042.021484375,1452338,"2015-03-12","LPCK"
11138.0390625,11234.056640625,11018.0166015625,11042.021484375,539901,"2015-03-13","LPCK"
11042.021484375,11042.021484375,10681.955078125,10873.990234375,1267476,"2015-03-16","LPCK"
10873.990234375,11090.0302734375,10777.97265625,11042.021484375,1002941,"2015-03-17","LPCK"
11138.0390625,11138.0390625,10897.9951171875,10921.9990234375,536880,"2015-03-18","LPCK"
11042.021484375,11402.0869140625,11042.021484375,11234.056640625,1457441,"2015-03-19","LPCK"
11138.0390625,11570.1181640625,11090.0302734375,11354.078125,3723901,"2015-03-20","LPCK"
11474.1005859375,11522.109375,11234.056640625,11234.056640625,1148539,"2015-03-23","LPCK"
11282.0654296875,11330.07421875,11138.0390625,11258.060546875,395760,"2015-03-24","LPCK"
11138.0390625,11282.0654296875,10873.990234375,10994.0126953125,829952,"2015-03-25","LPCK"
10994.0126953125,11018.0166015625,10417.9072265625,10753.96875,1051786,"2015-03-26","LPCK"
10753.96875,10970.0078125,10705.9599609375,10801.9775390625,507511,"2015-03-27","LPCK"
10849.986328125,11090.0302734375,10849.986328125,11042.021484375,597390,"2015-03-30","LPCK"
11138.0390625,11306.0693359375,10970.0078125,11210.0517578125,754653,"2015-03-31","LPCK"
11210.0517578125,11234.056640625,10994.0126953125,11186.0478515625,486369,"2015-04-01","LPCK"
11186.0478515625,11306.0693359375,10849.986328125,10873.990234375,1140103,"2015-04-02","LPCK"
10897.9951171875,11018.0166015625,10801.9775390625,10921.9990234375,337854,"2015-04-06","LPCK"
11018.0166015625,11162.04296875,10946.00390625,11090.0302734375,692269,"2015-04-07","LPCK"
11090.0302734375,11234.056640625,11042.021484375,11042.021484375,839846,"2015-04-08","LPCK"
11066.025390625,11138.0390625,10946.00390625,10970.0078125,284114,"2015-04-09","LPCK"
10970.0078125,11162.04296875,10873.990234375,10873.990234375,580622,"2015-04-10","LPCK"
10897.9951171875,11090.0302734375,10897.9951171875,10897.9951171875,983153,"2015-04-13","LPCK"
10921.9990234375,11090.0302734375,10897.9951171875,11042.021484375,719035,"2015-04-14","LPCK"
11138.0390625,11450.095703125,11090.0302734375,11426.091796875,1353606,"2015-04-15","LPCK"
11618.126953125,11618.126953125,11234.056640625,11330.07421875,1625639,"2015-04-16","LPCK"
11306.0693359375,11498.1044921875,11186.0478515625,11330.07421875,993359,"2015-04-17","LPCK"
11570.1181640625,11570.1181640625,11114.0341796875,11378.0830078125,622073,"2015-04-20","LPCK"
11378.0830078125,11474.1005859375,11306.0693359375,11450.095703125,1159787,"2015-04-21","LPCK"
11570.1181640625,11570.1181640625,11378.0830078125,11378.0830078125,363475,"2015-04-22","LPCK"
11378.0830078125,11522.109375,11330.07421875,11450.095703125,591974,"2015-04-23","LPCK"
11330.07421875,11666.1357421875,11330.07421875,11642.130859375,831618,"2015-04-24","LPCK"
11666.1357421875,11666.1357421875,11210.0517578125,11258.060546875,1224671,"2015-04-27","LPCK"
11234.056640625,11378.0830078125,10897.9951171875,11330.07421875,2165332,"2015-04-28","LPCK"
11426.091796875,11426.091796875,10946.00390625,11258.060546875,1383392,"2015-04-29","LPCK"
11234.056640625,11546.11328125,10946.00390625,11498.1044921875,1250396,"2015-04-30","LPCK"
11498.1044921875,11570.1181640625,11330.07421875,11330.07421875,1929125,"2015-05-04","LPCK"
11426.091796875,11498.1044921875,11018.0166015625,11018.0166015625,663316,"2015-05-05","LPCK"
10946.00390625,11090.0302734375,10897.9951171875,11042.021484375,462623,"2015-05-06","LPCK"
11018.0166015625,11066.025390625,10801.9775390625,10921.9990234375,867237,"2015-05-07","LPCK"
10921.9990234375,10946.00390625,10393.90234375,10705.9599609375,2193556,"2015-05-08","LPCK"
10849.986328125,10849.986328125,10513.9248046875,10513.9248046875,402738,"2015-05-11","LPCK"
10513.9248046875,10657.951171875,10489.919921875,10537.9287109375,1169994,"2015-05-12","LPCK"
10537.9287109375,10753.96875,10417.9072265625,10561.93359375,2784802,"2015-05-13","LPCK"
10585.9375,10801.9775390625,10369.8984375,10561.93359375,1585751,"2015-05-15","LPCK"
10633.9462890625,10729.9638671875,10465.916015625,10561.93359375,674043,"2015-05-18","LPCK"
10561.93359375,10705.9599609375,10513.9248046875,10657.951171875,665086,"2015-05-19","LPCK"
10801.9775390625,10801.9775390625,10657.951171875,10657.951171875,1058243,"2015-05-20","LPCK"
10513.9248046875,10801.9775390625,10513.9248046875,10657.951171875,1030644,"2015-05-21","LPCK"
10729.9638671875,10897.9951171875,10705.9599609375,10801.9775390625,1025333,"2015-05-22","LPCK"
10801.9775390625,10849.986328125,10609.9423828125,10609.9423828125,365662,"2015-05-25","LPCK"
10633.9462890625,10705.9599609375,10585.9375,10657.951171875,573124,"2015-05-26","LPCK"
10657.951171875,10657.951171875,10465.916015625,10489.919921875,398677,"2015-05-27","LPCK"
10561.93359375,10561.93359375,10417.9072265625,10441.9111328125,352435,"2015-05-28","LPCK"
10585.9375,10585.9375,10297.884765625,10417.9072265625,602285,"2015-05-29","LPCK"
10417.9072265625,10561.93359375,10345.8935546875,10369.8984375,407217,"2015-06-01","LPCK"
10225.8720703125,10489.919921875,10225.8720703125,10297.884765625,211732,"2015-06-03","LPCK"
10297.884765625,10369.8984375,10081.845703125,10081.845703125,191735,"2015-06-04","LPCK"
10033.8369140625,10033.8369140625,9697.775390625,9985.828125,967531,"2015-06-05","LPCK"
9865.8056640625,9985.828125,9817.796875,9913.814453125,438357,"2015-06-08","LPCK"
9793.79296875,9793.79296875,9529.744140625,9793.79296875,436482,"2015-06-09","LPCK"
9841.8017578125,9985.828125,9409.72265625,9625.76171875,243601,"2015-06-10","LPCK"
9625.76171875,9745.7841796875,9409.72265625,9433.7265625,338687,"2015-06-11","LPCK"
9433.7265625,9433.7265625,9025.65234375,9121.669921875,1310489,"2015-06-12","LPCK"
9121.669921875,9313.705078125,8689.5908203125,8761.603515625,351394,"2015-06-15","LPCK"
8641.58203125,8881.6259765625,8569.568359375,8761.603515625,410758,"2015-06-16","LPCK"
8881.6259765625,9337.708984375,8881.6259765625,9121.669921875,562292,"2015-06-17","LPCK"
9217.6875,9337.708984375,9121.669921875,9217.6875,273908,"2015-06-18","LPCK"
9337.708984375,9385.7177734375,8977.6435546875,9025.65234375,655504,"2015-06-19","LPCK"
9121.669921875,9121.669921875,8929.634765625,9049.65625,208086,"2015-06-22","LPCK"
9049.65625,9049.65625,8857.62109375,8929.634765625,331605,"2015-06-23","LPCK"
8833.6171875,9265.6962890625,8833.6171875,8977.6435546875,1002316,"2015-06-24","LPCK"
8953.638671875,9169.6787109375,8953.638671875,8953.638671875,394927,"2015-06-25","LPCK"
9049.65625,9049.65625,8833.6171875,8833.6171875,231520,"2015-06-26","LPCK"
8737.599609375,8737.599609375,8401.5380859375,8569.568359375,637591,"2015-06-29","LPCK"
8473.55078125,8785.6083984375,8425.5419921875,8737.599609375,466581,"2015-06-30","LPCK"
8833.6171875,8833.6171875,8641.58203125,8641.58203125,143202,"2015-07-01","LPCK"
8737.599609375,8785.6083984375,8497.5556640625,8497.5556640625,573644,"2015-07-02","LPCK"
8641.58203125,8857.62109375,8521.5595703125,8809.6123046875,1100006,"2015-07-03","LPCK"
8809.6123046875,8809.6123046875,8473.55078125,8617.5771484375,1386725,"2015-07-06","LPCK"
8689.5908203125,8689.5908203125,8497.5556640625,8521.5595703125,639570,"2015-07-07","LPCK"
8521.5595703125,8521.5595703125,8065.47607421875,8161.49365234375,1700001,"2015-07-08","LPCK"
8089.48046875,8185.498046875,7753.4189453125,8161.49365234375,1035852,"2015-07-09","LPCK"
8329.5244140625,8377.533203125,8185.498046875,8257.51171875,1099069,"2015-07-10","LPCK"
8353.529296875,8353.529296875,8161.49365234375,8185.498046875,399926,"2015-07-13","LPCK"
8281.515625,8305.5205078125,8185.498046875,8185.498046875,323794,"2015-07-14","LPCK"
8281.515625,8281.515625,8113.48486328125,8161.49365234375,373889,"2015-07-15","LPCK"
8161.49365234375,8305.5205078125,8089.48046875,8233.5068359375,325877,"2015-07-22","LPCK"
8257.51171875,8617.5771484375,8209.5029296875,8617.5771484375,645506,"2015-07-23","LPCK"
8641.58203125,8689.5908203125,8449.546875,8545.564453125,448980,"2015-07-24","LPCK"
8521.5595703125,8521.5595703125,8041.4716796875,8137.4892578125,620303,"2015-07-27","LPCK"
8137.4892578125,8137.4892578125,7825.43212890625,7873.44091796875,506678,"2015-07-28","LPCK"
7897.4453125,8017.46728515625,7753.4189453125,7777.42333984375,564479,"2015-07-29","LPCK"
7873.44091796875,7897.4453125,7681.40576171875,7705.41015625,335667,"2015-07-30","LPCK"
7849.4365234375,7969.45849609375,7753.4189453125,7969.45849609375,638737,"2015-07-31","LPCK"
7969.45849609375,8401.5380859375,7897.4453125,8353.529296875,1854348,"2015-08-03","LPCK"
8377.533203125,8521.5595703125,8161.49365234375,8161.49365234375,456166,"2015-08-04","LPCK"
8065.47607421875,8545.564453125,8065.47607421875,8497.5556640625,806310,"2015-08-05","LPCK"
8401.5380859375,8545.564453125,8377.533203125,8401.5380859375,422526,"2015-08-06","LPCK"
8449.546875,8449.546875,8209.5029296875,8353.529296875,597182,"2015-08-07","LPCK"
8353.529296875,8353.529296875,7993.462890625,7993.462890625,478349,"2015-08-10","LPCK"
8065.47607421875,8281.515625,7681.40576171875,7729.41455078125,743093,"2015-08-11","LPCK"
7729.41455078125,7729.41455078125,7249.3271484375,7297.3359375,1452754,"2015-08-12","LPCK"
7345.3447265625,7585.388671875,7297.3359375,7513.37548828125,1572837,"2015-08-13","LPCK"
7585.388671875,7633.3974609375,7345.3447265625,7561.38427734375,918373,"2015-08-14","LPCK"
7561.38427734375,7561.38427734375,7225.32275390625,7225.32275390625,638320,"2015-08-18","LPCK"
7129.30517578125,7321.34033203125,6841.25244140625,6889.26123046875,2138983,"2015-08-19","LPCK"
6841.25244140625,6961.2744140625,6745.23486328125,6937.27001953125,533235,"2015-08-20","LPCK"
6769.2392578125,6961.2744140625,6577.2041015625,6817.248046875,676542,"2015-08-21","LPCK"
6481.1865234375,6481.1865234375,6121.12060546875,6241.142578125,650818,"2015-08-24","LPCK"
6241.142578125,6457.18212890625,6097.1162109375,6169.12939453125,1327048,"2015-08-25","LPCK"
6001.0986328125,6169.12939453125,5881.07666015625,6001.0986328125,1184887,"2015-08-26","LPCK"
6145.125,6649.21728515625,6121.12060546875,6433.177734375,2154605,"2015-08-27","LPCK"
6625.212890625,6769.2392578125,6433.177734375,6433.177734375,1633138,"2015-08-28","LPCK"
6433.177734375,6793.24365234375,6433.177734375,6793.24365234375,1000545,"2015-08-31","LPCK"
6793.24365234375,6793.24365234375,6529.1953125,6577.2041015625,766213,"2015-09-01","LPCK"
6481.1865234375,6505.19091796875,6313.15576171875,6433.177734375,672481,"2015-09-02","LPCK"
6529.1953125,6649.21728515625,6409.17333984375,6457.18212890625,2388000,"2015-09-03","LPCK"
6481.1865234375,6529.1953125,6385.1689453125,6433.177734375,1323403,"2015-09-04","LPCK"
6433.177734375,6433.177734375,6121.12060546875,6169.12939453125,880776,"2015-09-07","LPCK"
6097.1162109375,6433.177734375,6073.11181640625,6337.16015625,371911,"2015-09-08","LPCK"
6529.1953125,6673.2216796875,6385.1689453125,6529.1953125,943785,"2015-09-09","LPCK"
6433.177734375,6553.19970703125,6337.16015625,6505.19091796875,402426,"2015-09-10","LPCK"
6577.2041015625,6649.21728515625,6457.18212890625,6529.1953125,395552,"2015-09-11","LPCK"
6625.212890625,6625.212890625,6433.177734375,6529.1953125,397843,"2015-09-14","LPCK"
6529.1953125,6601.20849609375,6481.1865234375,6601.20849609375,370348,"2015-09-15","LPCK"
6673.2216796875,6673.2216796875,6529.1953125,6529.1953125,225479,"2015-09-16","LPCK"
6625.212890625,6673.2216796875,6529.1953125,6577.2041015625,378368,"2015-09-17","LPCK"
6673.2216796875,6913.265625,6673.2216796875,6841.25244140625,866091,"2015-09-18","LPCK"
6769.2392578125,6913.265625,6721.23046875,6841.25244140625,695705,"2015-09-21","LPCK"
6865.2568359375,7009.283203125,6817.248046875,6865.2568359375,384408,"2015-09-22","LPCK"
6865.2568359375,6865.2568359375,6529.1953125,6529.1953125,959199,"2015-09-23","LPCK"
6505.19091796875,6649.21728515625,6241.142578125,6361.16455078125,442002,"2015-09-25","LPCK"
6361.16455078125,6505.19091796875,6169.12939453125,6193.1337890625,645402,"2015-09-28","LPCK"
6193.1337890625,6409.17333984375,6001.0986328125,6409.17333984375,294425,"2015-09-29","LPCK"
6481.1865234375,6577.2041015625,6337.16015625,6409.17333984375,460644,"2015-09-30","LPCK"
6457.18212890625,6721.23046875,6433.177734375,6721.23046875,230999,"2015-10-01","LPCK"
6721.23046875,6961.2744140625,6625.212890625,6841.25244140625,515738,"2015-10-02","LPCK"
6937.27001953125,7153.3095703125,6937.27001953125,7105.30078125,953367,"2015-10-05","LPCK"
7201.318359375,7609.39306640625,7177.31396484375,7513.37548828125,2494022,"2015-10-06","LPCK"
7657.4013671875,7753.4189453125,7489.37109375,7681.40576171875,2226467,"2015-10-07","LPCK"
7729.41455078125,7729.41455078125,7345.3447265625,7417.35791015625,1473480,"2015-10-08","LPCK"
7441.3623046875,7777.42333984375,7441.3623046875,7705.41015625,735177,"2015-10-09","LPCK"
7705.41015625,8257.51171875,7705.41015625,8185.498046875,1179575,"2015-10-12","LPCK"
8185.498046875,8185.498046875,7537.3798828125,7561.38427734375,1193219,"2015-10-13","LPCK"
7585.388671875,7849.4365234375,7585.388671875,7633.3974609375,454291,"2015-10-15","LPCK"
7729.41455078125,7801.427734375,7537.3798828125,7657.4013671875,671439,"2015-10-16","LPCK"
7681.40576171875,7777.42333984375,7537.3798828125,7729.41455078125,908896,"2015-10-19","LPCK"
7729.41455078125,7753.4189453125,7441.3623046875,7489.37109375,1661779,"2015-10-20","LPCK"
7537.3798828125,7705.41015625,7489.37109375,7585.388671875,929309,"2015-10-21","LPCK"
7657.4013671875,7657.4013671875,7513.37548828125,7537.3798828125,907958,"2015-10-22","LPCK"
7633.3974609375,7921.44970703125,7633.3974609375,7801.427734375,1355689,"2015-10-23","LPCK"
7873.44091796875,8041.4716796875,7825.43212890625,7825.43212890625,945972,"2015-10-26","LPCK"
7873.44091796875,7969.45849609375,7633.3974609375,7753.4189453125,371077,"2015-10-27","LPCK"
7681.40576171875,7777.42333984375,7537.3798828125,7753.4189453125,284843,"2015-10-28","LPCK"
7801.427734375,7825.43212890625,7393.353515625,7417.35791015625,616033,"2015-10-29","LPCK"
7417.35791015625,7681.40576171875,7297.3359375,7681.40576171875,469705,"2015-10-30","LPCK"
7585.388671875,7681.40576171875,7465.36669921875,7585.388671875,554690,"2015-11-02","LPCK"
7681.40576171875,7825.43212890625,7681.40576171875,7825.43212890625,756528,"2015-11-03","LPCK"
7873.44091796875,8377.533203125,7873.44091796875,8377.533203125,1976721,"2015-11-04","LPCK"
8353.529296875,8425.5419921875,8113.48486328125,8113.48486328125,629051,"2015-11-05","LPCK"
8137.4892578125,8257.51171875,8089.48046875,8089.48046875,467101,"2015-11-06","LPCK"
7969.45849609375,7969.45849609375,7777.42333984375,7801.427734375,978466,"2015-11-09","LPCK"
7801.427734375,7969.45849609375,7633.3974609375,7825.43212890625,361704,"2015-11-10","LPCK"
7849.4365234375,8137.4892578125,7753.4189453125,7897.4453125,438357,"2015-11-11","LPCK"
7921.44970703125,7969.45849609375,7849.4365234375,7873.44091796875,401384,"2015-11-12","LPCK"
7825.43212890625,7873.44091796875,7609.39306640625,7825.43212890625,504595,"2015-11-13","LPCK"
7681.40576171875,7897.4453125,7537.3798828125,7825.43212890625,925768,"2015-11-16","LPCK"
7921.44970703125,8017.46728515625,7777.42333984375,7825.43212890625,381284,"2015-11-17","LPCK"
7825.43212890625,7825.43212890625,7633.3974609375,7681.40576171875,332543,"2015-11-18","LPCK"
7681.40576171875,7801.427734375,7561.38427734375,7585.388671875,988673,"2015-11-19","LPCK"
7585.388671875,7633.3974609375,7417.35791015625,7489.37109375,1381726,"2015-11-20","LPCK"
7537.3798828125,7681.40576171875,7465.36669921875,7489.37109375,702267,"2015-11-23","LPCK"
7489.37109375,7633.3974609375,7465.36669921875,7513.37548828125,606139,"2015-11-24","LPCK"
7585.388671875,7729.41455078125,7489.37109375,7513.37548828125,2580985,"2015-11-25","LPCK"
7537.3798828125,7609.39306640625,7513.37548828125,7537.3798828125,1010648,"2015-11-26","LPCK"
7609.39306640625,7609.39306640625,7297.3359375,7297.3359375,1419427,"2015-11-27","LPCK"
7297.3359375,7321.34033203125,7009.283203125,7009.283203125,505428,"2015-11-30","LPCK"
7105.30078125,7393.353515625,7033.28759765625,7345.3447265625,742051,"2015-12-01","LPCK"
7393.353515625,7489.37109375,7297.3359375,7321.34033203125,458249,"2015-12-02","LPCK"
7321.34033203125,7369.34912109375,7177.31396484375,7225.32275390625,124143,"2015-12-03","LPCK"
7177.31396484375,7249.3271484375,7009.283203125,7009.283203125,523758,"2015-12-04","LPCK"
7201.318359375,7201.318359375,6865.2568359375,6865.2568359375,883900,"2015-12-07","LPCK"
6865.2568359375,6961.2744140625,6769.2392578125,6793.24365234375,309839,"2015-12-08","LPCK"
6793.24365234375,6793.24365234375,6793.24365234375,6793.24365234375,0,"2015-12-09","LPCK"
6793.24365234375,6889.26123046875,6721.23046875,6817.248046875,284322,"2015-12-10","LPCK"
6913.265625,6937.27001953125,6769.2392578125,6817.248046875,205691,"2015-12-11","LPCK"
6721.23046875,6721.23046875,6577.2041015625,6625.212890625,549066,"2015-12-14","LPCK"
6649.21728515625,6793.24365234375,6601.20849609375,6625.212890625,200275,"2015-12-15","LPCK"
6721.23046875,6913.265625,6673.2216796875,6721.23046875,450959,"2015-12-16","LPCK"
6745.23486328125,6985.27880859375,6745.23486328125,6889.26123046875,788605,"2015-12-17","LPCK"
6889.26123046875,6937.27001953125,6625.212890625,6625.212890625,683833,"2015-12-18","LPCK"
6649.21728515625,6841.25244140625,6625.212890625,6793.24365234375,399093,"2015-12-21","LPCK"
6817.248046875,6889.26123046875,6793.24365234375,6817.248046875,268596,"2015-12-22","LPCK"
6841.25244140625,6841.25244140625,6745.23486328125,6745.23486328125,274012,"2015-12-23","LPCK"
6817.248046875,6985.27880859375,6793.24365234375,6817.248046875,854947,"2015-12-28","LPCK"
6841.25244140625,6961.2744140625,6817.248046875,6913.265625,740593,"2015-12-29","LPCK"
7009.283203125,7057.2919921875,6889.26123046875,6961.2744140625,813809,"2015-12-30","LPCK"
6985.27880859375,6985.27880859375,6745.23486328125,6745.23486328125,417736,"2016-01-04","LPCK"
6745.23486328125,6865.2568359375,6697.22607421875,6745.23486328125,650193,"2016-01-05","LPCK"
6745.23486328125,6745.23486328125,6721.23046875,6745.23486328125,1139583,"2016-01-06","LPCK"
6745.23486328125,6745.23486328125,6577.2041015625,6577.2041015625,797458,"2016-01-07","LPCK"
6529.1953125,6673.2216796875,6457.18212890625,6601.20849609375,1564609,"2016-01-08","LPCK"
6601.20849609375,6601.20849609375,6433.177734375,6457.18212890625,612492,"2016-01-11","LPCK"
6433.177734375,6673.2216796875,6385.1689453125,6433.177734375,1706458,"2016-01-12","LPCK"
6529.1953125,6553.19970703125,6457.18212890625,6481.1865234375,1135104,"2016-01-13","LPCK"
6433.177734375,6529.1953125,6241.142578125,6457.18212890625,2014631,"2016-01-14","LPCK"
6529.1953125,6529.1953125,6433.177734375,6433.177734375,804331,"2016-01-15","LPCK"
6337.16015625,6409.17333984375,6241.142578125,6337.16015625,520842,"2016-01-18","LPCK"
6337.16015625,6385.1689453125,6265.14697265625,6385.1689453125,733094,"2016-01-19","LPCK"
6385.1689453125,6433.177734375,6097.1162109375,6097.1162109375,977216,"2016-01-20","LPCK"
6097.1162109375,6193.1337890625,5857.072265625,5881.07666015625,1579294,"2016-01-21","LPCK"
5977.09423828125,6001.0986328125,5665.037109375,5737.05029296875,1286639,"2016-01-22","LPCK"
5809.0634765625,6049.107421875,5761.0546875,5857.072265625,1610330,"2016-01-25","LPCK"
5857.072265625,5881.07666015625,5737.05029296875,5761.0546875,405654,"2016-01-26","LPCK"
5833.06787109375,5881.07666015625,5785.05908203125,5809.0634765625,322753,"2016-01-27","LPCK"
5833.06787109375,5881.07666015625,5761.0546875,5785.05908203125,579997,"2016-01-28","LPCK"
5809.0634765625,5881.07666015625,5761.0546875,5809.0634765625,1267372,"2016-01-29","LPCK"
5833.06787109375,5857.072265625,5761.0546875,5785.05908203125,405550,"2016-02-01","LPCK"
5785.05908203125,5929.08544921875,5785.05908203125,5809.0634765625,1775195,"2016-02-02","LPCK"
5761.0546875,5785.05908203125,5617.0283203125,5641.03271484375,1300595,"2016-02-03","LPCK"
5617.0283203125,5713.0458984375,5521.0107421875,5545.01513671875,1499725,"2016-02-04","LPCK"
5545.01513671875,6001.0986328125,5545.01513671875,5785.05908203125,5132706,"2016-02-05","LPCK"
5761.0546875,5761.0546875,5593.02392578125,5593.02392578125,2082952,"2016-02-09","LPCK"
5689.04150390625,5689.04150390625,5328.9755859375,5352.97998046875,5094796,"2016-02-10","LPCK"
5400.98876953125,5497.00634765625,5328.9755859375,5400.98876953125,3596320,"2016-02-11","LPCK"
5352.97998046875,5448.99755859375,5328.9755859375,5400.98876953125,719868,"2016-02-12","LPCK"
5473.001953125,5713.0458984375,5424.9931640625,5689.04150390625,3520501,"2016-02-15","LPCK"
5761.0546875,5905.0810546875,5713.0458984375,5833.06787109375,2275208,"2016-02-16","LPCK"
5881.07666015625,6217.13818359375,5857.072265625,6193.1337890625,3713382,"2016-02-17","LPCK"
6241.142578125,6385.1689453125,6001.0986328125,6001.0986328125,4157676,"2016-02-18","LPCK"
6001.0986328125,6097.1162109375,5881.07666015625,5881.07666015625,1254041,"2016-02-19","LPCK"
5953.08984375,5977.09423828125,5785.05908203125,5785.05908203125,1014085,"2016-02-22","LPCK"
5857.072265625,5857.072265625,5521.0107421875,5545.01513671875,1535343,"2016-02-23","LPCK"
5545.01513671875,5785.05908203125,5521.0107421875,5689.04150390625,978362,"2016-02-24","LPCK"
5761.0546875,6001.0986328125,5689.04150390625,5905.0810546875,1410470,"2016-02-25","LPCK"
5977.09423828125,6049.107421875,5857.072265625,5857.072265625,1019605,"2016-02-26","LPCK"
5881.07666015625,5905.0810546875,5713.0458984375,5881.07666015625,859321,"2016-02-29","LPCK"
5857.072265625,5977.09423828125,5809.0634765625,5857.072265625,994088,"2016-03-01","LPCK"
5929.08544921875,5977.09423828125,5833.06787109375,5833.06787109375,711015,"2016-03-02","LPCK"
5857.072265625,6169.12939453125,5857.072265625,5929.08544921875,3148694,"2016-03-03","LPCK"
5977.09423828125,6265.14697265625,5953.08984375,6217.13818359375,5173636,"2016-03-04","LPCK"
6241.142578125,6481.1865234375,6241.142578125,6409.17333984375,6586190,"2016-03-07","LPCK"
6433.177734375,6505.19091796875,6313.15576171875,6361.16455078125,3248988,"2016-03-08","LPCK"
6361.16455078125,6433.177734375,6193.1337890625,6193.1337890625,2375815,"2016-03-10","LPCK"
6193.1337890625,6193.1337890625,6193.1337890625,6193.1337890625,0,"2016-03-11","LPCK"
6193.1337890625,6193.1337890625,6193.1337890625,6193.1337890625,0,"2016-03-14","LPCK"
6553.19970703125,6865.2568359375,6553.19970703125,6817.248046875,3636313,"2016-03-15","LPCK"
6865.2568359375,7009.283203125,6793.24365234375,6937.27001953125,2297287,"2016-03-16","LPCK"
6913.265625,7057.2919921875,6817.248046875,6817.248046875,884213,"2016-03-17","LPCK"
6889.26123046875,6937.27001953125,6649.21728515625,6697.22607421875,1445672,"2016-03-18","LPCK"
6673.2216796875,6841.25244140625,6649.21728515625,6769.2392578125,938890,"2016-03-21","LPCK"
6841.25244140625,6841.25244140625,6577.2041015625,6673.2216796875,1332568,"2016-03-22","LPCK"
6673.2216796875,6697.22607421875,6577.2041015625,6601.20849609375,605409,"2016-03-23","LPCK"
6625.212890625,6961.2744140625,6601.20849609375,6889.26123046875,1766030,"2016-03-24","LPCK"
6913.265625,6961.2744140625,6721.23046875,6745.23486328125,1010440,"2016-03-28","LPCK"
6745.23486328125,6865.2568359375,6649.21728515625,6649.21728515625,547295,"2016-03-29","LPCK"
6721.23046875,6721.23046875,6577.2041015625,6673.2216796875,1096257,"2016-03-30","LPCK"
6673.2216796875,6793.24365234375,6577.2041015625,6793.24365234375,1206237,"2016-03-31","LPCK"
6817.248046875,6817.248046875,6673.2216796875,6673.2216796875,330564,"2016-04-01","LPCK"
6697.22607421875,6817.248046875,6673.2216796875,6697.22607421875,462623,"2016-04-04","LPCK"
6673.2216796875,6889.26123046875,6625.212890625,6697.22607421875,1239043,"2016-04-05","LPCK"
6697.22607421875,6889.26123046875,6697.22607421875,6865.2568359375,1405784,"2016-04-06","LPCK"
6985.27880859375,7009.283203125,6697.22607421875,6745.23486328125,1072616,"2016-04-07","LPCK"
6745.23486328125,6745.23486328125,6625.212890625,6649.21728515625,619053,"2016-04-08","LPCK"
6649.21728515625,6649.21728515625,6649.21728515625,6649.21728515625,0,"2016-04-11","LPCK"
6553.19970703125,6577.2041015625,6481.1865234375,6529.1953125,669564,"2016-04-12","LPCK"
6529.1953125,6529.1953125,6529.1953125,6529.1953125,0,"2016-04-13","LPCK"
6529.1953125,6529.1953125,6529.1953125,6529.1953125,0,"2016-04-14","LPCK"
6529.1953125,6529.1953125,6529.1953125,6529.1953125,0,"2016-04-15","LPCK"
6529.1953125,6529.1953125,6529.1953125,6529.1953125,0,"2016-04-18","LPCK"
6529.1953125,6529.1953125,6529.1953125,6529.1953125,0,"2016-04-19","LPCK"
6865.2568359375,7345.3447265625,6841.25244140625,7345.3447265625,5652194,"2016-04-20","LPCK"
7345.3447265625,7417.35791015625,7057.2919921875,7105.30078125,2467256,"2016-04-21","LPCK"
7105.30078125,7297.3359375,7105.30078125,7201.318359375,1406825,"2016-04-22","LPCK"
7177.31396484375,7177.31396484375,6793.24365234375,7033.28759765625,1927772,"2016-04-25","LPCK"
7033.28759765625,7033.28759765625,6817.248046875,6817.248046875,1004295,"2016-04-26","LPCK"
6817.248046875,7153.3095703125,6577.2041015625,7129.30517578125,2949876,"2016-04-27","LPCK"
7129.30517578125,7201.318359375,7009.283203125,7033.28759765625,723200,"2016-04-28","LPCK"
7033.28759765625,7057.2919921875,6769.2392578125,7033.28759765625,1007628,"2016-04-29","LPCK"
6985.27880859375,6985.27880859375,6817.248046875,6889.26123046875,378368,"2016-05-02","LPCK"
6721.23046875,6937.27001953125,6721.23046875,6721.23046875,581456,"2016-05-03","LPCK"
6721.23046875,6793.24365234375,6553.19970703125,6649.21728515625,865570,"2016-05-04","LPCK"
6649.21728515625,6697.22607421875,6289.1513671875,6337.16015625,1399952,"2016-05-09","LPCK"
6337.16015625,6409.17333984375,6097.1162109375,6313.15576171875,655817,"2016-05-10","LPCK"
6505.19091796875,6529.1953125,6337.16015625,6505.19091796875,432316,"2016-05-11","LPCK"
6529.1953125,6577.2041015625,6361.16455078125,6409.17333984375,407321,"2016-05-12","LPCK"
6409.17333984375,6457.18212890625,6289.1513671875,6457.18212890625,352643,"2016-05-13","LPCK"
6433.177734375,6457.18212890625,6193.1337890625,6265.14697265625,447938,"2016-05-16","LPCK"
6265.14697265625,6313.15576171875,6097.1162109375,6193.1337890625,792667,"2016-05-17","LPCK"
6217.13818359375,6649.21728515625,6145.125,6649.21728515625,1083343,"2016-05-18","LPCK"
6601.20849609375,6649.21728515625,6457.18212890625,6553.19970703125,676230,"2016-05-19","LPCK"
6553.19970703125,6553.19970703125,6361.16455078125,6409.17333984375,363475,"2016-05-20","LPCK"
6337.16015625,6553.19970703125,6337.16015625,6553.19970703125,194756,"2016-05-23","LPCK"
6577.2041015625,6601.20849609375,6361.16455078125,6409.17333984375,206941,"2016-05-24","LPCK"
6457.18212890625,6889.26123046875,6457.18212890625,6841.25244140625,1855597,"2016-05-25","LPCK"
6841.25244140625,6961.2744140625,6817.248046875,6817.248046875,990860,"2016-05-26","LPCK"
7009.283203125,7009.283203125,6721.23046875,6721.23046875,371077,"2016-05-27","LPCK"
6721.23046875,6865.2568359375,6721.23046875,6841.25244140625,434087,"2016-05-30","LPCK"
6817.248046875,6985.27880859375,6769.2392578125,6937.27001953125,1254561,"2016-05-31","LPCK"
6913.265625,7033.28759765625,6865.2568359375,6937.27001953125,766109,"2016-06-01","LPCK"
6937.27001953125,7009.283203125,6913.265625,6913.265625,157575,"2016-06-02","LPCK"
6913.265625,6961.2744140625,6817.248046875,6913.265625,194547,"2016-06-03","LPCK"
6913.265625,6961.2744140625,6793.24365234375,6913.265625,261410,"2016-06-06","LPCK"
6913.265625,7009.283203125,6841.25244140625,6841.25244140625,832347,"2016-06-07","LPCK"
6937.27001953125,6937.27001953125,6817.248046875,6913.265625,524174,"2016-06-08","LPCK"
6913.265625,6913.265625,6721.23046875,6745.23486328125,997317,"2016-06-09","LPCK"
6769.2392578125,6985.27880859375,6745.23486328125,6913.265625,937953,"2016-06-10","LPCK"
6913.265625,6913.265625,6721.23046875,6841.25244140625,429712,"2016-06-13","LPCK"
6841.25244140625,6865.2568359375,6769.2392578125,6817.248046875,344832,"2016-06-14","LPCK"
6769.2392578125,6913.265625,6769.2392578125,6889.26123046875,311193,"2016-06-15","LPCK"
6889.26123046875,7105.30078125,6817.248046875,6817.248046875,1955371,"2016-06-16","LPCK"
6841.25244140625,7201.318359375,6841.25244140625,7105.30078125,1904859,"2016-06-17","LPCK"
7129.30517578125,7225.32275390625,7009.283203125,7057.2919921875,866716,"2016-06-20","LPCK"
7153.3095703125,7249.3271484375,7057.2919921875,7177.31396484375,1820187,"2016-06-21","LPCK"
7177.31396484375,7249.3271484375,7129.30517578125,7249.3271484375,1409637,"2016-06-22","LPCK"
7249.3271484375,7249.3271484375,7105.30078125,7153.3095703125,892128,"2016-06-23","LPCK"
7177.31396484375,7225.32275390625,6817.248046875,7033.28759765625,1356210,"2016-06-24","LPCK"
6937.27001953125,7177.31396484375,6889.26123046875,7129.30517578125,1588979,"2016-06-27","LPCK"
7153.3095703125,7297.3359375,7129.30517578125,7177.31396484375,1711457,"2016-06-28","LPCK"
7225.32275390625,7369.34912109375,7225.32275390625,7297.3359375,1025958,"2016-06-29","LPCK"
7345.3447265625,7513.37548828125,7321.34033203125,7441.3623046875,1842891,"2016-06-30","LPCK"
7441.3623046875,7489.37109375,7249.3271484375,7273.33154296875,721951,"2016-07-01","LPCK"
7273.33154296875,7441.3623046875,7057.2919921875,7057.2919921875,1164161,"2016-07-11","LPCK"
7105.30078125,7297.3359375,7057.2919921875,7057.2919921875,1084176,"2016-07-12","LPCK"
7057.2919921875,7177.31396484375,7033.28759765625,7057.2919921875,1197905,"2016-07-13","LPCK"
7081.29638671875,7201.318359375,7057.2919921875,7081.29638671875,1318196,"2016-07-14","LPCK"
7081.29638671875,7201.318359375,7081.29638671875,7081.29638671875,945972,"2016-07-15","LPCK"
7081.29638671875,7249.3271484375,6985.27880859375,7129.30517578125,1317779,"2016-07-18","LPCK"
7129.30517578125,7225.32275390625,7081.29638671875,7081.29638671875,938057,"2016-07-19","LPCK"
7081.29638671875,7633.3974609375,6985.27880859375,7561.38427734375,3803574,"2016-07-20","LPCK"
7609.39306640625,7777.42333984375,7489.37109375,7489.37109375,3704738,"2016-07-21","LPCK"
7489.37109375,7537.3798828125,7369.34912109375,7513.37548828125,1104381,"2016-07-22","LPCK"
7441.3623046875,7633.3974609375,7225.32275390625,7297.3359375,1779778,"2016-07-25","LPCK"
7297.3359375,7393.353515625,7273.33154296875,7297.3359375,2072224,"2016-07-26","LPCK"
7297.3359375,7513.37548828125,7201.318359375,7417.35791015625,1505870,"2016-07-27","LPCK"
7417.35791015625,7417.35791015625,7225.32275390625,7225.32275390625,1166869,"2016-07-28","LPCK"
7225.32275390625,7321.34033203125,7057.2919921875,7201.318359375,1371207,"2016-07-29","LPCK"
7201.318359375,7345.3447265625,7009.283203125,7297.3359375,680396,"2016-08-01","LPCK"
7297.3359375,7345.3447265625,7105.30078125,7105.30078125,870257,"2016-08-02","LPCK"
7105.30078125,7201.318359375,6937.27001953125,6961.2744140625,1680421,"2016-08-03","LPCK"
6985.27880859375,7057.2919921875,6937.27001953125,6985.27880859375,622281,"2016-08-04","LPCK"
7009.283203125,7345.3447265625,7009.283203125,7225.32275390625,1808002,"2016-08-05","LPCK"
7273.33154296875,7489.37109375,7177.31396484375,7489.37109375,1675839,"2016-08-08","LPCK"
7489.37109375,7513.37548828125,7297.3359375,7369.34912109375,1763531,"2016-08-09","LPCK"
7369.34912109375,7393.353515625,7201.318359375,7201.318359375,515738,"2016-08-10","LPCK"
7201.318359375,7297.3359375,7105.30078125,7201.318359375,1815500,"2016-08-11","LPCK"
7201.318359375,7225.32275390625,7105.30078125,7105.30078125,489389,"2016-08-12","LPCK"
7105.30078125,7153.3095703125,6937.27001953125,6985.27880859375,789751,"2016-08-15","LPCK"
7009.283203125,7081.29638671875,6985.27880859375,7009.283203125,633842,"2016-08-16","LPCK"
7081.29638671875,7105.30078125,6913.265625,6913.265625,1267163,"2016-08-18","LPCK"
6913.265625,7057.2919921875,6769.2392578125,6793.24365234375,1375060,"2016-08-19","LPCK"
6793.24365234375,6889.26123046875,6769.2392578125,6865.2568359375,1175409,"2016-08-22","LPCK"
6817.248046875,6841.25244140625,6601.20849609375,6649.21728515625,1625639,"2016-08-23","LPCK"
6649.21728515625,6697.22607421875,6601.20849609375,6625.212890625,645715,"2016-08-24","LPCK"
6625.212890625,6745.23486328125,6625.212890625,6673.2216796875,1005545,"2016-08-25","LPCK"
6745.23486328125,6745.23486328125,6505.19091796875,6553.19970703125,1096465,"2016-08-26","LPCK"
6553.19970703125,6553.19970703125,6337.16015625,6337.16015625,1125835,"2016-08-29","LPCK"
6385.1689453125,6433.177734375,6169.12939453125,6217.13818359375,1588146,"2016-08-30","LPCK"
6217.13818359375,6289.1513671875,6193.1337890625,6289.1513671875,1577627,"2016-08-31","LPCK"
6289.1513671875,6289.1513671875,5857.072265625,5905.0810546875,2277187,"2016-09-01","LPCK"
5929.08544921875,6169.12939453125,5929.08544921875,6145.125,761839,"2016-09-02","LPCK"
6169.12939453125,6337.16015625,5953.08984375,6025.10302734375,2243339,"2016-09-05","LPCK"
6049.107421875,6121.12060546875,5905.0810546875,6049.107421875,941494,"2016-09-06","LPCK"
6097.1162109375,6169.12939453125,6049.107421875,6097.1162109375,632696,"2016-09-07","LPCK"
6121.12060546875,6145.125,5905.0810546875,5905.0810546875,817142,"2016-09-08","LPCK"
6049.107421875,6049.107421875,5905.0810546875,5905.0810546875,733511,"2016-09-09","LPCK"
5953.08984375,6001.0986328125,5857.072265625,5929.08544921875,598015,"2016-09-13","LPCK"
5905.0810546875,6001.0986328125,5809.0634765625,6001.0986328125,658316,"2016-09-14","LPCK"
6001.0986328125,6121.12060546875,6001.0986328125,6073.11181640625,472205,"2016-09-15","LPCK"
6073.11181640625,6145.125,5833.06787109375,5857.072265625,1567837,"2016-09-16","LPCK"
5857.072265625,6073.11181640625,5857.072265625,6073.11181640625,553752,"2016-09-19","LPCK"
6097.1162109375,6121.12060546875,5977.09423828125,6025.10302734375,263076,"2016-09-20","LPCK"
6001.0986328125,6049.107421875,5905.0810546875,6025.10302734375,1142186,"2016-09-21","LPCK"
6025.10302734375,6121.12060546875,5977.09423828125,5977.09423828125,1016897,"2016-09-22","LPCK"
5953.08984375,6049.107421875,5929.08544921875,5953.08984375,762777,"2016-09-23","LPCK"
5953.08984375,6001.0986328125,5857.072265625,5881.07666015625,768713,"2016-09-26","LPCK"
5881.07666015625,5953.08984375,5833.06787109375,5857.072265625,866299,"2016-09-27","LPCK"
5881.07666015625,5929.08544921875,5809.0634765625,5929.08544921875,784023,"2016-09-28","LPCK"
5953.08984375,6001.0986328125,5857.072265625,5857.072265625,872756,"2016-09-29","LPCK"
5857.072265625,5857.072265625,5641.03271484375,5641.03271484375,1069179,"2016-09-30","LPCK"
5713.0458984375,5833.06787109375,5713.0458984375,5833.06787109375,605618,"2016-10-03","LPCK"
5833.06787109375,5881.07666015625,5761.0546875,5809.0634765625,671856,"2016-10-04","LPCK"
5809.0634765625,5809.0634765625,5713.0458984375,5761.0546875,529069,"2016-10-05","LPCK"
5761.0546875,5833.06787109375,5689.04150390625,5737.05029296875,540109,"2016-10-06","LPCK"
5737.05029296875,5761.0546875,5689.04150390625,5761.0546875,280781,"2016-10-07","LPCK"
5761.0546875,5857.072265625,5689.04150390625,5689.04150390625,416902,"2016-10-10","LPCK"
5689.04150390625,5761.0546875,5569.01953125,5617.0283203125,773400,"2016-10-11","LPCK"
5617.0283203125,5665.037109375,5593.02392578125,5641.03271484375,743926,"2016-10-12","LPCK"
5689.04150390625,5809.0634765625,5641.03271484375,5737.05029296875,1220922,"2016-10-13","LPCK"
5737.05029296875,5785.05908203125,5593.02392578125,5641.03271484375,613637,"2016-10-14","LPCK"
5713.0458984375,5713.0458984375,5617.0283203125,5665.037109375,347540,"2016-10-17","LPCK"
5665.037109375,6097.1162109375,5617.0283203125,6073.11181640625,2853227,"2016-10-18","LPCK"
6097.1162109375,6121.12060546875,5953.08984375,5953.08984375,715389,"2016-10-19","LPCK"
6001.0986328125,6001.0986328125,5881.07666015625,5881.07666015625,535214,"2016-10-20","LPCK"
5953.08984375,6073.11181640625,5905.0810546875,5905.0810546875,357955,"2016-10-21","LPCK"
5905.0810546875,6217.13818359375,5905.0810546875,6169.12939453125,1848203,"2016-10-24","LPCK"
6241.142578125,6241.142578125,6073.11181640625,6097.1162109375,507615,"2016-10-25","LPCK"
6097.1162109375,6097.1162109375,5905.0810546875,6001.0986328125,416694,"2016-10-26","LPCK"
6001.0986328125,6049.107421875,5905.0810546875,6049.107421875,567500,"2016-10-27","LPCK"
5953.08984375,6049.107421875,5905.0810546875,5929.08544921875,247350,"2016-10-28","LPCK"
5929.08544921875,5929.08544921875,5761.0546875,5809.0634765625,739031,"2016-10-31","LPCK"
5809.0634765625,5857.072265625,5665.037109375,5785.05908203125,531152,"2016-11-01","LPCK"
5665.037109375,5785.05908203125,5593.02392578125,5593.02392578125,527091,"2016-11-02","LPCK"
5617.0283203125,5665.037109375,5473.001953125,5473.001953125,471163,"2016-11-03","LPCK"
5473.001953125,5641.03271484375,5376.984375,5641.03271484375,353581,"2016-11-04","LPCK"
5641.03271484375,5761.0546875,5521.0107421875,5641.03271484375,547087,"2016-11-07","LPCK"
5713.0458984375,5761.0546875,5665.037109375,5713.0458984375,500845,"2016-11-08","LPCK"
5737.05029296875,5785.05908203125,5521.0107421875,5737.05029296875,550628,"2016-11-09","LPCK"
5713.0458984375,5881.07666015625,5713.0458984375,5737.05029296875,466477,"2016-11-10","LPCK"
5737.05029296875,5761.0546875,5376.984375,5376.984375,1793109,"2016-11-11","LPCK"
5376.984375,5400.98876953125,5160.94482421875,5184.94921875,900147,"2016-11-14","LPCK"
5280.966796875,5280.966796875,4944.9052734375,4944.9052734375,913895,"2016-11-15","LPCK"
4944.9052734375,5136.9404296875,4944.9052734375,5040.9228515625,830889,"2016-11-16","LPCK"
5040.9228515625,5112.93603515625,4968.90966796875,4992.9140625,598015,"2016-11-17","LPCK"
5016.91845703125,5064.92724609375,4944.9052734375,4992.9140625,664669,"2016-11-18","LPCK"
4992.9140625,5016.91845703125,4872.89208984375,5016.91845703125,611242,"2016-11-21","LPCK"
5040.9228515625,5184.94921875,5016.91845703125,5160.94482421875,573749,"2016-11-22","LPCK"
5160.94482421875,5160.94482421875,5040.9228515625,5088.931640625,180904,"2016-11-23","LPCK"
5040.9228515625,5088.931640625,4992.9140625,4992.9140625,301611,"2016-11-24","LPCK"
4992.9140625,5064.92724609375,4896.896484375,4920.90087890625,344103,"2016-11-25","LPCK"
4920.90087890625,4992.9140625,4781.67529296875,4781.67529296875,600723,"2016-11-28","LPCK"
4800.87890625,4872.89208984375,4781.67529296875,4824.88330078125,265576,"2016-11-29","LPCK"
4848.8876953125,5256.96240234375,4848.8876953125,5256.96240234375,1181866,"2016-11-30","LPCK"
5256.96240234375,5256.96240234375,5040.9228515625,5064.92724609375,857863,"2016-12-01","LPCK"
5088.931640625,5136.9404296875,5064.92724609375,5112.93603515625,150597,"2016-12-02","LPCK"
5112.93603515625,5160.94482421875,5040.9228515625,5112.93603515625,478558,"2016-12-05","LPCK"
5160.94482421875,5160.94482421875,5088.931640625,5088.931640625,241830,"2016-12-06","LPCK"
5112.93603515625,5448.99755859375,5088.931640625,5352.97998046875,2243235,"2016-12-07","LPCK"
5448.99755859375,5713.0458984375,5448.99755859375,5593.02392578125,1810501,"2016-12-08","LPCK"
5593.02392578125,5713.0458984375,5424.9931640625,5448.99755859375,439086,"2016-12-09","LPCK"
5448.99755859375,5473.001953125,5136.9404296875,5160.94482421875,1151976,"2016-12-13","LPCK"
5160.94482421875,5280.966796875,5088.931640625,5184.94921875,891711,"2016-12-14","LPCK"
5184.94921875,5184.94921875,4992.9140625,5064.92724609375,927330,"2016-12-15","LPCK"
5064.92724609375,5208.95361328125,5040.9228515625,5184.94921875,1305802,"2016-12-16","LPCK"
5184.94921875,5232.9580078125,4992.9140625,5016.91845703125,491368,"2016-12-19","LPCK"
5016.91845703125,5016.91845703125,4824.88330078125,4920.90087890625,659775,"2016-12-20","LPCK"
4920.90087890625,4992.9140625,4896.896484375,4944.9052734375,141119,"2016-12-21","LPCK"
4824.88330078125,4944.9052734375,4824.88330078125,4872.89208984375,496471,"2016-12-22","LPCK"
4896.896484375,4944.9052734375,4800.87890625,4848.8876953125,805581,"2016-12-23","LPCK"
4848.8876953125,4920.90087890625,4824.88330078125,4896.896484375,783189,"2016-12-27","LPCK"
4920.90087890625,4968.90966796875,4848.8876953125,4896.896484375,896710,"2016-12-28","LPCK"
4896.896484375,4992.9140625,4872.89208984375,4896.896484375,997317,"2016-12-29","LPCK"
4968.90966796875,4968.90966796875,4848.8876953125,4848.8876953125,895461,"2016-12-30","LPCK"
4848.8876953125,4848.8876953125,4848.8876953125,4848.8876953125,0,"2017-01-02","LPCK"
4872.89208984375,4920.90087890625,4824.88330078125,4872.89208984375,941702,"2017-01-03","LPCK"
4872.89208984375,5112.93603515625,4848.8876953125,5016.91845703125,4132576,"2017-01-04","LPCK"
5112.93603515625,5136.9404296875,4944.9052734375,4968.90966796875,1060326,"2017-01-05","LPCK"
5016.91845703125,5016.91845703125,4920.90087890625,4968.90966796875,1173743,"2017-01-06","LPCK"
4968.90966796875,5016.91845703125,4872.89208984375,4920.90087890625,1176138,"2017-01-09","LPCK"
4920.90087890625,4992.9140625,4896.896484375,4944.9052734375,873694,"2017-01-10","LPCK"
4944.9052734375,4992.9140625,4944.9052734375,4944.9052734375,1325174,"2017-01-11","LPCK"
4944.9052734375,5016.91845703125,4944.9052734375,4968.90966796875,1143644,"2017-01-12","LPCK"
4968.90966796875,5016.91845703125,4920.90087890625,4944.9052734375,740281,"2017-01-13","LPCK"
4944.9052734375,4968.90966796875,4896.896484375,4896.896484375,523237,"2017-01-16","LPCK"
4896.896484375,4920.90087890625,4848.8876953125,4848.8876953125,1103860,"2017-01-17","LPCK"
4848.8876953125,4968.90966796875,4848.8876953125,4896.896484375,1501079,"2017-01-18","LPCK"
4944.9052734375,5208.95361328125,4920.90087890625,5040.9228515625,3709841,"2017-01-19","LPCK"
5040.9228515625,5112.93603515625,4920.90087890625,4920.90087890625,1208528,"2017-01-20","LPCK"
4920.90087890625,4992.9140625,4896.896484375,4944.9052734375,1188115,"2017-01-23","LPCK"
4992.9140625,4992.9140625,4920.90087890625,4944.9052734375,656858,"2017-01-24","LPCK"
4968.90966796875,4968.90966796875,4896.896484375,4896.896484375,721951,"2017-01-25","LPCK"
4896.896484375,4944.9052734375,4872.89208984375,4872.89208984375,410653,"2017-01-26","LPCK"
4872.89208984375,4896.896484375,4848.8876953125,4872.89208984375,175801,"2017-01-27","LPCK"
4872.89208984375,4920.90087890625,4824.88330078125,4824.88330078125,1601165,"2017-01-30","LPCK"
4781.67529296875,4848.8876953125,4733.66650390625,4781.67529296875,2997472,"2017-01-31","LPCK"
4781.67529296875,4800.87890625,4724.064453125,4752.8701171875,750175,"2017-02-01","LPCK"
4781.67529296875,4781.67529296875,4724.064453125,4724.064453125,1051265,"2017-02-02","LPCK"
4724.064453125,4781.67529296875,4714.462890625,4733.66650390625,1401097,"2017-02-03","LPCK"
4752.8701171875,4824.88330078125,4724.064453125,4800.87890625,1091466,"2017-02-06","LPCK"
4824.88330078125,4824.88330078125,4752.8701171875,4772.0732421875,941702,"2017-02-07","LPCK"
4762.4716796875,4781.67529296875,4704.861328125,4743.26806640625,1071262,"2017-02-08","LPCK"
4743.26806640625,4800.87890625,4685.65771484375,4685.65771484375,1901735,"2017-02-09","LPCK"
4685.65771484375,4714.462890625,4637.64892578125,4685.65771484375,1755199,"2017-02-10","LPCK"
4685.65771484375,4724.064453125,4599.24169921875,4628.046875,2205742,"2017-02-13","LPCK"
4628.046875,4676.0556640625,4628.046875,4628.046875,565521,"2017-02-14","LPCK"
4628.046875,4628.046875,4628.046875,4628.046875,0,"2017-02-15","LPCK"
4628.046875,4666.4541015625,4599.24169921875,4599.24169921875,898168,"2017-02-16","LPCK"
4599.24169921875,4608.84375,4580.0380859375,4599.24169921875,494388,"2017-02-17","LPCK"
4599.24169921875,4666.4541015625,4589.64013671875,4656.8525390625,572082,"2017-02-20","LPCK"
4656.8525390625,4656.8525390625,4618.4453125,4637.64892578125,509698,"2017-02-21","LPCK"
4637.64892578125,4637.64892578125,4599.24169921875,4637.64892578125,447001,"2017-02-22","LPCK"
4637.64892578125,4637.64892578125,4570.4365234375,4580.0380859375,999816,"2017-02-23","LPCK"
4637.64892578125,4637.64892578125,4551.23291015625,4551.23291015625,379097,"2017-02-24","LPCK"
4560.8349609375,4560.8349609375,4503.22412109375,4522.427734375,853906,"2017-02-27","LPCK"
4522.427734375,4522.427734375,4464.8173828125,4522.427734375,1067929,"2017-02-28","LPCK"
4426.41015625,4522.427734375,4426.41015625,4426.41015625,439398,"2017-03-01","LPCK"
4426.41015625,4493.62255859375,4426.41015625,4455.21533203125,537818,"2017-03-02","LPCK"
4464.8173828125,4464.8173828125,4416.80859375,4436.01220703125,373056,"2017-03-03","LPCK"
4436.01220703125,4464.8173828125,4416.80859375,4426.41015625,452313,"2017-03-06","LPCK"
4436.01220703125,4455.21533203125,4416.80859375,4426.41015625,611450,"2017-03-07","LPCK"
4426.41015625,4455.21533203125,4416.80859375,4416.80859375,177363,"2017-03-08","LPCK"
4330.392578125,4426.41015625,4320.791015625,4330.392578125,975758,"2017-03-09","LPCK"
4311.18896484375,4349.59619140625,4282.3837890625,4282.3837890625,387637,"2017-03-10","LPCK"
4282.3837890625,4301.58740234375,4205.56982421875,4205.56982421875,533756,"2017-03-13","LPCK"
4205.56982421875,4215.17138671875,4167.16259765625,4195.96826171875,331397,"2017-03-14","LPCK"
4272.7822265625,4272.7822265625,4176.7646484375,4186.3662109375,327127,"2017-03-15","LPCK"
4234.375,4234.375,4138.357421875,4138.357421875,845782,"2017-03-16","LPCK"
4138.357421875,4205.56982421875,4138.357421875,4205.56982421875,487098,"2017-03-17","LPCK"
4205.56982421875,4291.98583984375,4147.95947265625,4147.95947265625,646756,"2017-03-20","LPCK"
4205.56982421875,4205.56982421875,4176.7646484375,4205.56982421875,536672,"2017-03-21","LPCK"
4205.56982421875,4243.97705078125,4167.16259765625,4195.96826171875,972217,"2017-03-22","LPCK"
4186.3662109375,4224.7734375,4176.7646484375,4176.7646484375,380971,"2017-03-23","LPCK"
4186.3662109375,4205.56982421875,4138.357421875,4157.56103515625,567916,"2017-03-24","LPCK"
4128.755859375,4205.56982421875,4109.55224609375,4128.755859375,492305,"2017-03-27","LPCK"
4147.95947265625,4253.57861328125,4128.755859375,4195.96826171875,967427,"2017-03-29","LPCK"
4023.13647460938,4205.56982421875,4023.13647460938,4023.13647460938,1652093,"2017-03-30","LPCK"
4032.73803710938,4099.95068359375,4032.73803710938,4080.74682617188,525528,"2017-03-31","LPCK"
4119.15380859375,4157.56103515625,4080.74682617188,4080.74682617188,558856,"2017-04-03","LPCK"
4080.74682617188,4138.357421875,4071.14526367188,4090.3486328125,215585,"2017-04-04","LPCK"
4090.3486328125,4090.3486328125,4090.3486328125,4090.3486328125,0,"2017-04-05","LPCK"
4080.74682617188,4080.74682617188,4003.93286132812,4023.13647460938,472413,"2017-04-06","LPCK"
4023.13647460938,4032.73803710938,3936.72045898438,3955.92407226562,1150310,"2017-04-07","LPCK"
3984.72924804688,3994.3310546875,3907.91528320312,3907.91528320312,550211,"2017-04-10","LPCK"
3907.91528320312,3965.52587890625,3898.3134765625,3907.91528320312,608846,"2017-04-11","LPCK"
3927.11889648438,3984.72924804688,3907.91528320312,3984.72924804688,1184262,"2017-04-12","LPCK"
3984.72924804688,4023.13647460938,3965.52587890625,3965.52587890625,541255,"2017-04-13","LPCK"
3965.52587890625,4003.93286132812,3927.11889648438,3936.72045898438,295362,"2017-04-17","LPCK"
3994.3310546875,3994.3310546875,3936.72045898438,3946.322265625,777774,"2017-04-18","LPCK"
3946.322265625,3946.322265625,3946.322265625,3946.322265625,0,"2017-04-19","LPCK"
3946.322265625,3994.3310546875,3927.11889648438,3927.11889648438,317441,"2017-04-20","LPCK"
3936.72045898438,4071.14526367188,3936.72045898438,4013.53466796875,766838,"2017-04-21","LPCK"
4013.53466796875,4205.56982421875,4013.53466796875,4205.56982421875,2036710,"2017-04-25","LPCK"
4205.56982421875,4416.80859375,4215.17138671875,4416.80859375,2511831,"2017-04-26","LPCK"
4416.80859375,4560.8349609375,4359.19775390625,4378.4013671875,2239173,"2017-04-27","LPCK"
4378.4013671875,4407.20654296875,4243.97705078125,4301.58740234375,937328,"2017-04-28","LPCK"
4301.58740234375,4301.58740234375,4205.56982421875,4215.17138671875,829639,"2017-05-02","LPCK"
4195.96826171875,4195.96826171875,4080.74682617188,4080.74682617188,1012731,"2017-05-03","LPCK"
4128.755859375,4359.19775390625,4042.33984375,4311.18896484375,2462361,"2017-05-04","LPCK"
4320.791015625,4656.8525390625,4320.791015625,4608.84375,4359514,"2017-05-05","LPCK"
4618.4453125,4781.67529296875,4618.4453125,4676.0556640625,2548179,"2017-05-08","LPCK"
4685.65771484375,4733.66650390625,4512.826171875,4541.63134765625,1166036,"2017-05-09","LPCK"
4541.63134765625,4599.24169921875,4272.7822265625,4272.7822265625,2182829,"2017-05-10","LPCK"
4272.7822265625,4532.02978515625,4272.7822265625,4397.60498046875,2410287,"2017-05-12","LPCK"
4464.8173828125,4714.462890625,4464.8173828125,4493.62255859375,2287602,"2017-05-15","LPCK"
4493.62255859375,4512.826171875,4368.7998046875,4368.7998046875,1593979,"2017-05-16","LPCK"
4368.7998046875,4416.80859375,4195.96826171875,4195.96826171875,2680550,"2017-05-17","LPCK"
4195.96826171875,4234.375,4080.74682617188,4099.95068359375,1625639,"2017-05-18","LPCK"
4099.95068359375,4234.375,4061.54345703125,4234.375,2820212,"2017-05-19","LPCK"
4234.375,4282.3837890625,4138.357421875,4176.7646484375,2847291,"2017-05-22","LPCK"
4186.3662109375,4243.97705078125,4186.3662109375,4215.17138671875,628322,"2017-05-23","LPCK"
4215.17138671875,4215.17138671875,4186.3662109375,4195.96826171875,312442,"2017-05-24","LPCK"
4215.17138671875,4215.17138671875,4176.7646484375,4195.96826171875,482515,"2017-05-26","LPCK"
4176.7646484375,4205.56982421875,4138.357421875,4138.357421875,535735,"2017-05-29","LPCK"
4138.357421875,4282.3837890625,4138.357421875,4224.7734375,2871349,"2017-05-30","LPCK"
4224.7734375,4234.375,3975.12768554688,3975.12768554688,11320948,"2017-05-31","LPCK"
3975.12768554688,3975.12768554688,3975.12768554688,3975.12768554688,0,"2017-06-01","LPCK"
4032.73803710938,4080.74682617188,3994.3310546875,4003.93286132812,3738169,"2017-06-02","LPCK"
4051.94165039062,4051.94165039062,3955.92407226562,3975.12768554688,1541592,"2017-06-05","LPCK"
3994.3310546875,4003.93286132812,3869.50830078125,3879.11010742188,2692215,"2017-06-06","LPCK"
3879.11010742188,3927.11889648438,3869.50830078125,3898.3134765625,1064492,"2017-06-07","LPCK"
3927.11889648438,3975.12768554688,3917.51708984375,3955.92407226562,883692,"2017-06-08","LPCK"
3955.92407226562,3975.12768554688,3917.51708984375,3917.51708984375,850261,"2017-06-09","LPCK"
3917.51708984375,3955.92407226562,3917.51708984375,3936.72045898438,452417,"2017-06-12","LPCK"
4032.73803710938,4032.73803710938,3927.11889648438,3936.72045898438,922226,"2017-06-13","LPCK"
3955.92407226562,3975.12768554688,3946.322265625,3965.52587890625,571978,"2017-06-14","LPCK"
3975.12768554688,3984.72924804688,3946.322265625,3955.92407226562,450438,"2017-06-15","LPCK"
3955.92407226562,3965.52587890625,3936.72045898438,3936.72045898438,302444,"2017-06-16","LPCK"
3936.72045898438,3955.92407226562,3898.3134765625,3898.3134765625,1759573,"2017-06-19","LPCK"
3907.91528320312,3946.322265625,3907.91528320312,3946.322265625,932225,"2017-06-20","LPCK"
3984.72924804688,4032.73803710938,3936.72045898438,3955.92407226562,285676,"2017-06-21","LPCK"
3955.92407226562,3965.52587890625,3946.322265625,3946.322265625,133621,"2017-06-22","LPCK"
3946.322265625,3946.322265625,3946.322265625,3946.322265625,0,"2017-06-23","LPCK"
3946.322265625,3946.322265625,3946.322265625,3946.322265625,0,"2017-06-26","LPCK"
3946.322265625,3946.322265625,3946.322265625,3946.322265625,0,"2017-06-27","LPCK"
3946.322265625,3946.322265625,3946.322265625,3946.322265625,0,"2017-06-28","LPCK"
3946.322265625,3946.322265625,3946.322265625,3946.322265625,0,"2017-06-29","LPCK"
3946.322265625,3946.322265625,3946.322265625,3946.322265625,0,"2017-06-30","LPCK"
3946.322265625,3984.72924804688,3917.51708984375,3965.52587890625,805998,"2017-07-03","LPCK"
3975.12768554688,3994.3310546875,3965.52587890625,3975.12768554688,1117399,"2017-07-04","LPCK"
3965.52587890625,4109.55224609375,3965.52587890625,4023.13647460938,1377872,"2017-07-05","LPCK"
4023.13647460938,4061.54345703125,4023.13647460938,4042.33984375,251516,"2017-07-06","LPCK"
4042.33984375,4128.755859375,4042.33984375,4099.95068359375,1251437,"2017-07-07","LPCK"
4128.755859375,4205.56982421875,4109.55224609375,4195.96826171875,732261,"2017-07-10","LPCK"
4176.7646484375,4243.97705078125,4167.16259765625,4195.96826171875,930558,"2017-07-11","LPCK"
4195.96826171875,4215.17138671875,4128.755859375,4205.56982421875,409091,"2017-07-12","LPCK"
4224.7734375,4282.3837890625,4215.17138671875,4263.18017578125,1009815,"2017-07-13","LPCK"
4272.7822265625,4282.3837890625,4195.96826171875,4205.56982421875,468143,"2017-07-14","LPCK"
4205.56982421875,4205.56982421875,4128.755859375,4157.56103515625,1179367,"2017-07-17","LPCK"
4176.7646484375,4176.7646484375,4109.55224609375,4109.55224609375,915144,"2017-07-18","LPCK"
4099.95068359375,4176.7646484375,4099.95068359375,4128.755859375,2651285,"2017-07-19","LPCK"
4147.95947265625,4445.61376953125,4147.95947265625,4416.80859375,2661804,"2017-07-20","LPCK"
4416.80859375,4464.8173828125,4291.98583984375,4301.58740234375,708828,"2017-07-21","LPCK"
4320.791015625,4368.7998046875,4205.56982421875,4224.7734375,1017417,"2017-07-24","LPCK"
4224.7734375,4243.97705078125,4099.95068359375,4119.15380859375,963781,"2017-07-25","LPCK"
4128.755859375,4272.7822265625,4119.15380859375,4215.17138671875,1020021,"2017-07-26","LPCK"
4243.97705078125,4349.59619140625,4215.17138671875,4349.59619140625,1342254,"2017-07-27","LPCK"
4349.59619140625,4349.59619140625,4128.755859375,4291.98583984375,1849661,"2017-07-28","LPCK"
4368.7998046875,4368.7998046875,4186.3662109375,4215.17138671875,686540,"2017-07-31","LPCK"
4224.7734375,4339.99462890625,4186.3662109375,4301.58740234375,1103547,"2017-08-01","LPCK"
4253.57861328125,4301.58740234375,4243.97705078125,4253.57861328125,299945,"2017-08-02","LPCK"
4253.57861328125,4339.99462890625,4253.57861328125,4339.99462890625,551044,"2017-08-03","LPCK"
4311.18896484375,4493.62255859375,4282.3837890625,4474.4189453125,1161974,"2017-08-04","LPCK"
4474.4189453125,4580.0380859375,4436.01220703125,4474.4189453125,1464835,"2017-08-07","LPCK"
4493.62255859375,4599.24169921875,4378.4013671875,4580.0380859375,1362563,"2017-08-08","LPCK"
4589.64013671875,4599.24169921875,4522.427734375,4570.4365234375,1342566,"2017-08-09","LPCK"
4599.24169921875,4714.462890625,4570.4365234375,4685.65771484375,1693856,"2017-08-10","LPCK"
4685.65771484375,4685.65771484375,4532.02978515625,4580.0380859375,925768,"2017-08-11","LPCK"
4560.8349609375,4656.8525390625,4551.23291015625,4599.24169921875,790167,"2017-08-14","LPCK"
4647.25048828125,4647.25048828125,4580.0380859375,4580.0380859375,449813,"2017-08-15","LPCK"
4599.24169921875,4618.4453125,4560.8349609375,4570.4365234375,452729,"2017-08-16","LPCK"
4570.4365234375,4570.4365234375,4570.4365234375,4570.4365234375,0,"2017-08-17","LPCK"
4570.4365234375,4695.25927734375,4560.8349609375,4599.24169921875,1501808,"2017-08-18","LPCK"
4656.8525390625,4656.8525390625,4570.4365234375,4570.4365234375,664565,"2017-08-21","LPCK"
4570.4365234375,4608.84375,4551.23291015625,4551.23291015625,1035331,"2017-08-22","LPCK"
4551.23291015625,4599.24169921875,4551.23291015625,4560.8349609375,531152,"2017-08-23","LPCK"
4474.4189453125,4551.23291015625,4416.80859375,4484.02099609375,331814,"2017-08-24","LPCK"
4493.62255859375,4512.826171875,4416.80859375,4416.80859375,520321,"2017-08-25","LPCK"
4416.80859375,4493.62255859375,4378.4013671875,4388.00341796875,1516180,"2017-08-28","LPCK"
4407.20654296875,4455.21533203125,4349.59619140625,4388.00341796875,857863,"2017-08-29","LPCK"
4388.00341796875,4628.046875,4388.00341796875,4599.24169921875,703829,"2017-08-30","LPCK"
4599.24169921875,4743.26806640625,4560.8349609375,4570.4365234375,641861,"2017-08-31","LPCK"
4570.4365234375,4570.4365234375,4570.4365234375,4570.4365234375,0,"2017-09-01","LPCK"
4570.4365234375,4608.84375,4416.80859375,4493.62255859375,529902,"2017-09-04","LPCK"
4493.62255859375,4493.62255859375,4407.20654296875,4426.41015625,290363,"2017-09-05","LPCK"
4426.41015625,4512.826171875,4378.4013671875,4426.41015625,307964,"2017-09-06","LPCK"
4436.01220703125,4503.22412109375,4368.7998046875,4416.80859375,435024,"2017-09-07","LPCK"
4426.41015625,4484.02099609375,4388.00341796875,4464.8173828125,211211,"2017-09-08","LPCK"
4464.8173828125,4493.62255859375,4388.00341796875,4445.61376953125,145181,"2017-09-11","LPCK"
4464.8173828125,4474.4189453125,4426.41015625,4426.41015625,389303,"2017-09-12","LPCK"
4388.00341796875,4426.41015625,4272.7822265625,4272.7822265625,546879,"2017-09-13","LPCK"
4272.7822265625,4301.58740234375,4167.16259765625,4234.375,523029,"2017-09-14","LPCK"
4272.7822265625,4301.58740234375,4147.95947265625,4147.95947265625,623844,"2017-09-15","LPCK"
4147.95947265625,4224.7734375,4032.73803710938,4147.95947265625,885046,"2017-09-18","LPCK"
4167.16259765625,4215.17138671875,4128.755859375,4195.96826171875,174447,"2017-09-19","LPCK"
4205.56982421875,4215.17138671875,4138.357421875,4147.95947265625,310151,"2017-09-20","LPCK"
4147.95947265625,4147.95947265625,4147.95947265625,4147.95947265625,0,"2017-09-21","LPCK"
4147.95947265625,4147.95947265625,4071.14526367188,4128.755859375,1105110,"2017-09-22","LPCK"
4128.755859375,4128.755859375,4090.3486328125,4090.3486328125,246204,"2017-09-25","LPCK"
4090.3486328125,4157.56103515625,4051.94165039062,4090.3486328125,2485482,"2017-09-26","LPCK"
4090.3486328125,4099.95068359375,4042.33984375,4042.33984375,178300,"2017-09-27","LPCK"
4042.33984375,4061.54345703125,4013.53466796875,4013.53466796875,203921,"2017-09-28","LPCK"
4003.93286132812,4032.73803710938,3984.72924804688,4013.53466796875,170281,"2017-09-29","LPCK"
4023.13647460938,4128.755859375,3984.72924804688,4023.13647460938,301611,"2017-10-02","LPCK"
4013.53466796875,4061.54345703125,3984.72924804688,4003.93286132812,178925,"2017-10-03","LPCK"
4023.13647460938,4042.33984375,3975.12768554688,3984.72924804688,462623,"2017-10-04","LPCK"
3984.72924804688,3984.72924804688,3917.51708984375,3936.72045898438,257244,"2017-10-05","LPCK"
3936.72045898438,3936.72045898438,3840.70288085938,3840.70288085938,870882,"2017-10-06","LPCK"
3840.70288085938,3907.91528320312,3831.10131835938,3850.3046875,174343,"2017-10-09","LPCK"
3869.50830078125,3869.50830078125,3811.89770507812,3811.89770507812,381805,"2017-10-10","LPCK"
3831.10131835938,3831.10131835938,3744.685546875,3763.88891601562,4797350,"2017-10-11","LPCK"
3763.88891601562,3792.6943359375,3696.6767578125,3744.685546875,656129,"2017-10-12","LPCK"
3744.685546875,3831.10131835938,3744.685546875,3744.685546875,537922,"2017-10-13","LPCK"
3744.685546875,3783.09252929688,3715.88012695312,3725.48193359375,553961,"2017-10-16","LPCK"
3763.88891601562,3763.88891601562,3725.48193359375,3735.08374023438,563021,"2017-10-17","LPCK"
3744.685546875,3744.685546875,3677.47314453125,3696.6767578125,356913,"2017-10-18","LPCK"
3696.6767578125,3696.6767578125,3639.06616210938,3648.66796875,2994347,"2017-10-19","LPCK"
3648.66796875,3677.47314453125,3629.46435546875,3648.66796875,506678,"2017-10-20","LPCK"
3648.66796875,3677.47314453125,3610.2607421875,3629.46435546875,573540,"2017-10-23","LPCK"
3648.66796875,3677.47314453125,3639.06616210938,3648.66796875,466581,"2017-10-24","LPCK"
3648.66796875,3840.70288085938,3639.06616210938,3840.70288085938,2783136,"2017-10-25","LPCK"
3850.3046875,3907.91528320312,3715.88012695312,3773.49072265625,1272891,"2017-10-26","LPCK"
3869.50830078125,3869.50830078125,3687.07495117188,3715.88012695312,468247,"2017-10-27","LPCK"
3715.88012695312,3907.91528320312,3715.88012695312,3744.685546875,2052020,"2017-10-30","LPCK"
3744.685546875,3773.49072265625,3648.66796875,3648.66796875,726117,"2017-10-31","LPCK"
3648.66796875,3715.88012695312,3629.46435546875,3629.46435546875,816413,"2017-11-01","LPCK"
3677.47314453125,3687.07495117188,3610.2607421875,3639.06616210938,1166661,"2017-11-02","LPCK"
3667.87133789062,3725.48193359375,3658.26953125,3725.48193359375,475225,"2017-11-03","LPCK"
3744.685546875,3802.2958984375,3687.07495117188,3773.49072265625,1638033,"2017-11-06","LPCK"
3792.6943359375,3840.70288085938,3744.685546875,3744.685546875,332855,"2017-11-07","LPCK"
3754.287109375,3763.88891601562,3715.88012695312,3744.685546875,182258,"2017-11-08","LPCK"
3763.88891601562,3773.49072265625,3658.26953125,3744.685546875,321295,"2017-11-09","LPCK"
3715.88012695312,3744.685546875,3696.6767578125,3744.685546875,219959,"2017-11-10","LPCK"
3744.685546875,3763.88891601562,3677.47314453125,3706.2783203125,330981,"2017-11-13","LPCK"
3735.08374023438,3744.685546875,3687.07495117188,3687.07495117188,592495,"2017-11-14","LPCK"
3677.47314453125,3687.07495117188,3648.66796875,3667.87133789062,532610,"2017-11-15","LPCK"
3696.6767578125,3763.88891601562,3696.6767578125,3706.2783203125,439607,"2017-11-16","LPCK"
3744.685546875,3744.685546875,3687.07495117188,3687.07495117188,450021,"2017-11-17","LPCK"
3687.07495117188,3687.07495117188,3658.26953125,3687.07495117188,107167,"2017-11-20","LPCK"
3687.07495117188,3687.07495117188,3648.66796875,3667.87133789062,182570,"2017-11-21","LPCK"
3687.07495117188,3715.88012695312,3667.87133789062,3687.07495117188,91441,"2017-11-22","LPCK"
3696.6767578125,3696.6767578125,3648.66796875,3658.26953125,105918,"2017-11-23","LPCK"
3754.287109375,3754.287109375,3648.66796875,3667.87133789062,72903,"2017-11-24","LPCK"
3667.87133789062,3696.6767578125,3639.06616210938,3648.66796875,90608,"2017-11-27","LPCK"
3648.66796875,3706.2783203125,3629.46435546875,3629.46435546875,138412,"2017-11-28","LPCK"
3629.46435546875,3658.26953125,3629.46435546875,3639.06616210938,186424,"2017-11-29","LPCK"
3639.06616210938,3658.26953125,3600.6591796875,3648.66796875,2578590,"2017-11-30","LPCK"
3648.66796875,3648.66796875,3648.66796875,3648.66796875,0,"2017-12-01","LPCK"
3600.6591796875,3600.6591796875,3571.85375976562,3571.85375976562,327960,"2017-12-04","LPCK"
3571.85375976562,3591.05737304688,3495.03979492188,3504.6416015625,592079,"2017-12-05","LPCK"
3543.04858398438,3543.04858398438,3427.82739257812,3447.03100585938,1236752,"2017-12-06","LPCK"
3504.6416015625,3504.6416015625,3254.99584960938,3264.59765625,938578,"2017-12-07","LPCK"
3264.59765625,3312.6064453125,3254.99584960938,3312.6064453125,243601,"2017-12-08","LPCK"
3322.2080078125,3399.02221679688,3312.6064453125,3341.41162109375,431275,"2017-12-11","LPCK"
3399.02221679688,3399.02221679688,3254.99584960938,3254.99584960938,204337,"2017-12-12","LPCK"
3254.99584960938,3293.40283203125,3226.1904296875,3254.99584960938,2589525,"2017-12-13","LPCK"
3254.99584960938,3274.19921875,3226.1904296875,3235.79223632812,211003,"2017-12-14","LPCK"
3245.39404296875,3245.39404296875,3187.78344726562,3187.78344726562,864529,"2017-12-15","LPCK"
3197.38525390625,3197.38525390625,2880.52734375,3024.5537109375,1072720,"2017-12-18","LPCK"
3072.5625,3072.5625,3014.95190429688,3034.1552734375,416694,"2017-12-19","LPCK"
3024.5537109375,3024.5537109375,2976.544921875,2995.74829101562,460853,"2017-12-20","LPCK"
2995.74829101562,3034.1552734375,2947.73950195312,3005.35009765625,430233,"2017-12-21","LPCK"
3043.75708007812,3072.5625,3024.5537109375,3024.5537109375,1094174,"2017-12-22","LPCK"
3024.5537109375,3024.5537109375,3024.5537109375,3024.5537109375,0,"2017-12-25","LPCK"
3024.5537109375,3024.5537109375,3024.5537109375,3024.5537109375,0,"2017-12-26","LPCK"
3034.1552734375,3062.96069335938,3024.5537109375,3024.5537109375,521050,"2017-12-27","LPCK"
3024.5537109375,3139.77465820312,3024.5537109375,3062.96069335938,2193452,"2017-12-28","LPCK"
3091.76586914062,3130.1728515625,2995.74829101562,3014.95190429688,1553049,"2017-12-29","LPCK"
3014.95190429688,3014.95190429688,3014.95190429688,3014.95190429688,0,"2018-01-01","LPCK"
3014.95190429688,3062.96069335938,2976.544921875,3024.5537109375,620511,"2018-01-02","LPCK"
3053.35888671875,3062.96069335938,2928.5361328125,2947.73950195312,4462620,"2018-01-03","LPCK"
2928.5361328125,2995.74829101562,2928.5361328125,2938.1376953125,705808,"2018-01-04","LPCK"
2899.73071289062,2995.74829101562,2880.52734375,2957.34130859375,302444,"2018-01-05","LPCK"
2966.94311523438,3043.75708007812,2957.34130859375,2995.74829101562,1224046,"2018-01-08","LPCK"
2995.74829101562,3034.1552734375,2928.5361328125,2938.1376953125,1507328,"2018-01-09","LPCK"
2957.34130859375,2995.74829101562,2957.34130859375,2976.544921875,1693335,"2018-01-10","LPCK"
3034.1552734375,3034.1552734375,2938.1376953125,2957.34130859375,827140,"2018-01-11","LPCK"
3024.5537109375,3024.5537109375,2938.1376953125,2957.34130859375,526674,"2018-01-12","LPCK"
2957.34130859375,2966.94311523438,2928.5361328125,2947.73950195312,487723,"2018-01-15","LPCK"
2947.73950195312,2947.73950195312,2918.93432617188,2928.5361328125,890357,"2018-01-16","LPCK"
2928.5361328125,3005.35009765625,2918.93432617188,2947.73950195312,3229512,"2018-01-17","LPCK"
2966.94311523438,3178.181640625,2966.94311523438,3139.77465820312,3389587,"2018-01-18","LPCK"
3168.580078125,3389.42041015625,3168.580078125,3322.2080078125,2992889,"2018-01-19","LPCK"
3341.41162109375,3341.41162109375,3168.580078125,3178.181640625,1288305,"2018-01-22","LPCK"
3274.19921875,3274.19921875,3187.78344726562,3197.38525390625,860988,"2018-01-23","LPCK"
3197.38525390625,3254.99584960938,3110.96948242188,3226.1904296875,563959,"2018-01-24","LPCK"
3235.79223632812,3254.99584960938,3197.38525390625,3226.1904296875,603222,"2018-01-25","LPCK"
3226.1904296875,3456.6328125,3187.78344726562,3399.02221679688,1624598,"2018-01-26","LPCK"
3466.234375,3504.6416015625,3389.42041015625,3447.03100585938,2662325,"2018-01-29","LPCK"
3456.6328125,3475.83618164062,3245.39404296875,3360.615234375,1017834,"2018-01-30","LPCK"
3331.80981445312,3351.01342773438,3254.99584960938,3341.41162109375,326502,"2018-01-31","LPCK"
3341.41162109375,3447.03100585938,3341.41162109375,3379.81860351562,2060872,"2018-02-01","LPCK"
3389.42041015625,3543.04858398438,3389.42041015625,3475.83618164062,3104119,"2018-02-02","LPCK"
3466.234375,3533.44677734375,3274.19921875,3303.00463867188,2164187,"2018-02-05","LPCK"
3168.580078125,3264.59765625,3091.76586914062,3178.181640625,1647406,"2018-02-06","LPCK"
3245.39404296875,3264.59765625,3168.580078125,3216.5888671875,1288409,"2018-02-07","LPCK"
3235.79223632812,3254.99584960938,3168.580078125,3216.5888671875,628426,"2018-02-08","LPCK"
3168.580078125,3187.78344726562,3120.5712890625,3139.77465820312,752883,"2018-02-09","LPCK"
3187.78344726562,3206.98706054688,3139.77465820312,3178.181640625,464602,"2018-02-12","LPCK"
3187.78344726562,3235.79223632812,3158.97827148438,3178.181640625,1168848,"2018-02-13","LPCK"
3197.38525390625,3216.5888671875,3158.97827148438,3158.97827148438,688207,"2018-02-14","LPCK"
3168.580078125,3216.5888671875,3158.97827148438,3168.580078125,630613,"2018-02-15","LPCK"
3168.580078125,3168.580078125,3168.580078125,3168.580078125,0,"2018-02-16","LPCK"
3120.5712890625,3197.38525390625,3120.5712890625,3168.580078125,696226,"2018-02-19","LPCK"
3187.78344726562,3197.38525390625,3130.1728515625,3187.78344726562,1082614,"2018-02-20","LPCK"
3264.59765625,3264.59765625,3158.97827148438,3168.580078125,356497,"2018-02-21","LPCK"
3187.78344726562,3187.78344726562,3149.37646484375,3149.37646484375,476371,"2018-02-22","LPCK"
3149.37646484375,3178.181640625,3149.37646484375,3149.37646484375,435232,"2018-02-23","LPCK"
3158.97827148438,3187.78344726562,3139.77465820312,3168.580078125,438565,"2018-02-26","LPCK"
3178.181640625,3235.79223632812,3168.580078125,3178.181640625,1429842,"2018-02-27","LPCK"
3178.181640625,3216.5888671875,3158.97827148438,3206.98706054688,1132709,"2018-02-28","LPCK"
3206.98706054688,3370.216796875,3178.181640625,3274.19921875,1944643,"2018-03-01","LPCK"
3283.80102539062,3303.00463867188,3235.79223632812,3264.59765625,1145936,"2018-03-02","LPCK"
3264.59765625,3274.19921875,3216.5888671875,3216.5888671875,692685,"2018-03-05","LPCK"
3216.5888671875,3303.00463867188,3216.5888671875,3254.99584960938,1107297,"2018-03-06","LPCK"
3254.99584960938,3264.59765625,3168.580078125,3168.580078125,1148227,"2018-03-07","LPCK"
3168.580078125,3226.1904296875,3130.1728515625,3187.78344726562,403884,"2018-03-08","LPCK"
3178.181640625,3245.39404296875,3168.580078125,3178.181640625,808914,"2018-03-09","LPCK"
3178.181640625,3312.6064453125,3178.181640625,3264.59765625,843908,"2018-03-12","LPCK"
3283.80102539062,3283.80102539062,3216.5888671875,3245.39404296875,1141353,"2018-03-13","LPCK"
3245.39404296875,3264.59765625,3197.38525390625,3216.5888671875,1032831,"2018-03-14","LPCK"
3226.1904296875,3254.99584960938,3158.97827148438,3178.181640625,1069491,"2018-03-15","LPCK"
3168.580078125,3216.5888671875,3139.77465820312,3168.580078125,1516180,"2018-03-16","LPCK"
3187.78344726562,3197.38525390625,3149.37646484375,3178.181640625,676646,"2018-03-19","LPCK"
3168.580078125,3187.78344726562,3101.36767578125,3110.96948242188,502408,"2018-03-20","LPCK"
3158.97827148438,3178.181640625,3110.96948242188,3120.5712890625,669773,"2018-03-21","LPCK"
3158.97827148438,3168.580078125,3091.76586914062,3101.36767578125,707578,"2018-03-22","LPCK"
3091.76586914062,3091.76586914062,3014.95190429688,3024.5537109375,713931,"2018-03-23","LPCK"
3024.5537109375,3034.1552734375,2995.74829101562,3014.95190429688,554794,"2018-03-26","LPCK"
3024.5537109375,3034.1552734375,2947.73950195312,3024.5537109375,904105,"2018-03-27","LPCK"
3024.5537109375,3024.5537109375,2966.94311523438,2986.146484375,333897,"2018-03-28","LPCK"
2986.146484375,3014.95190429688,2976.544921875,2976.544921875,497304,"2018-03-29","LPCK"
2976.544921875,2976.544921875,2976.544921875,2976.544921875,0,"2018-03-30","LPCK"
3005.35009765625,3024.5537109375,2986.146484375,3005.35009765625,325148,"2018-04-02","LPCK"
3005.35009765625,3034.1552734375,3005.35009765625,3005.35009765625,301819,"2018-04-03","LPCK"
3034.1552734375,3072.5625,3024.5537109375,3034.1552734375,741739,"2018-04-04","LPCK"
3034.1552734375,3034.1552734375,3024.5537109375,3034.1552734375,275678,"2018-04-05","LPCK"
3034.1552734375,3053.35888671875,3024.5537109375,3043.75708007812,61447,"2018-04-06","LPCK"
3043.75708007812,3043.75708007812,3014.95190429688,3024.5537109375,711744,"2018-04-09","LPCK"
3034.1552734375,3139.77465820312,3024.5537109375,3101.36767578125,990131,"2018-04-10","LPCK"
3101.36767578125,3120.5712890625,3053.35888671875,3082.1640625,510427,"2018-04-11","LPCK"
3082.1640625,3130.1728515625,3062.96069335938,3091.76586914062,651963,"2018-04-12","LPCK"
3091.76586914062,3101.36767578125,3072.5625,3072.5625,328793,"2018-04-13","LPCK"
3072.5625,3072.5625,3072.5625,3072.5625,0,"2018-04-16","LPCK"
3072.5625,3072.5625,3072.5625,3072.5625,0,"2018-04-17","LPCK"
2976.544921875,2976.544921875,2918.93432617188,2957.34130859375,1497017,"2018-04-18","LPCK"
2957.34130859375,2957.34130859375,2957.34130859375,2957.34130859375,0,"2018-04-19","LPCK"
2957.34130859375,2957.34130859375,2957.34130859375,2957.34130859375,0,"2018-04-20","LPCK"
2880.52734375,2880.52734375,2765.30615234375,2784.509765625,1290076,"2018-04-23","LPCK"
2784.509765625,2784.509765625,2717.29736328125,2736.5009765625,936391,"2018-04-24","LPCK"
2736.5009765625,2736.5009765625,2736.5009765625,2736.5009765625,0,"2018-04-25","LPCK"
2736.5009765625,2736.5009765625,2736.5009765625,2736.5009765625,0,"2018-04-26","LPCK"
2736.5009765625,2736.5009765625,2736.5009765625,2736.5009765625,0,"2018-04-27","LPCK"
2381.23583984375,2448.4482421875,2208.404296875,2218.00610351562,2857081,"2018-04-30","LPCK"
2218.00610351562,2218.00610351562,2218.00610351562,2218.00610351562,0,"2018-05-01","LPCK"
2218.00610351562,2218.00610351562,1977.96203613281,1997.16552734375,4022909,"2018-05-02","LPCK"
1997.16552734375,2054.77612304688,1877.1435546875,1881.94445800781,2718668,"2018-05-03","LPCK"
1877.1435546875,1997.16552734375,1833.93566894531,1901.14794921875,1889341,"2018-05-04","LPCK"
1958.75854492188,1958.75854492188,1733.1171875,1737.91809082031,3696927,"2018-05-07","LPCK"
1728.31640625,1737.91809082031,1521.87854003906,1608.29443359375,4932430,"2018-05-08","LPCK"
1608.29443359375,2006.76733398438,1574.68823242188,2006.76733398438,5713433,"2018-05-09","LPCK"
2006.76733398438,2006.76733398438,2006.76733398438,2006.76733398438,0,"2018-05-10","LPCK"
2016.36901855469,2438.84643554688,2016.36901855469,2035.57263183594,9118643,"2018-05-11","LPCK"
2035.57263183594,2064.3779296875,1862.74096679688,1939.55505371094,2095241,"2018-05-14","LPCK"
2016.36901855469,2016.36901855469,1881.94445800781,1901.14794921875,872965,"2018-05-15","LPCK"
1939.55505371094,1949.15673828125,1881.94445800781,1896.34716796875,909000,"2018-05-16","LPCK"
1920.35144042969,1920.35144042969,1881.94445800781,1896.34716796875,620823,"2018-05-17","LPCK"
1939.55505371094,1997.16552734375,1877.1435546875,1877.1435546875,630613,"2018-05-18","LPCK"
1896.34716796875,1920.35144042969,1853.13916015625,1862.74096679688,665399,"2018-05-21","LPCK"
1853.13916015625,2016.36901855469,1795.52868652344,1800.32958984375,3062772,"2018-05-22","LPCK"
1800.32958984375,1805.13037109375,1704.31201171875,1709.11279296875,4363576,"2018-05-23","LPCK"
1709.11279296875,1886.74536132812,1709.11279296875,1757.12158203125,1073241,"2018-05-24","LPCK"
1776.3251953125,1809.93127441406,1742.71899414062,1747.51989746094,2149502,"2018-05-25","LPCK"
1795.52868652344,2169.99731445312,1776.3251953125,2121.98852539062,15000691,"2018-05-28","LPCK"
2121.98852539062,2121.98852539062,2121.98852539062,2121.98852539062,0,"2018-05-29","LPCK"
2131.59008789062,2323.62524414062,1987.56384277344,2016.36901855469,13480969,"2018-05-30","LPCK"
2016.36901855469,2102.78491210938,1905.94885253906,1905.94885253906,4155489,"2018-05-31","LPCK"
1905.94885253906,1905.94885253906,1905.94885253906,1905.94885253906,0,"2018-06-01","LPCK"
1939.55505371094,1958.75854492188,1838.73657226562,1838.73657226562,2260419,"2018-06-04","LPCK"
1881.94445800781,2006.76733398438,1838.73657226562,1949.15673828125,6558695,"2018-06-05","LPCK"
1997.16552734375,2054.77612304688,1939.55505371094,1949.15673828125,3250550,"2018-06-06","LPCK"
1968.36022949219,2227.60766601562,1968.36022949219,2131.59008789062,6757304,"2018-06-07","LPCK"
2131.59008789062,2179.59887695312,2035.57263183594,2073.97973632812,2128568,"2018-06-08","LPCK"
2073.97973632812,2073.97973632812,2073.97973632812,2073.97973632812,0,"2018-06-11","LPCK"
2073.97973632812,2073.97973632812,2073.97973632812,2073.97973632812,0,"2018-06-12","LPCK"
2073.97973632812,2073.97973632812,2073.97973632812,2073.97973632812,0,"2018-06-13","LPCK"
2073.97973632812,2073.97973632812,2073.97973632812,2073.97973632812,0,"2018-06-14","LPCK"
2073.97973632812,2073.97973632812,2073.97973632812,2073.97973632812,0,"2018-06-15","LPCK"
2073.97973632812,2073.97973632812,2073.97973632812,2073.97973632812,0,"2018-06-18","LPCK"
2073.97973632812,2073.97973632812,2073.97973632812,2073.97973632812,0,"2018-06-19","LPCK"
2073.97973632812,2083.58129882812,2016.36901855469,2016.36901855469,2749496,"2018-06-20","LPCK"
2016.36901855469,2054.77612304688,1901.14794921875,1910.74975585938,2646702,"2018-06-21","LPCK"
1910.74975585938,1949.15673828125,1872.3427734375,1872.3427734375,845782,"2018-06-22","LPCK"
1877.1435546875,1977.96203613281,1872.3427734375,1872.3427734375,1099382,"2018-06-25","LPCK"
1877.1435546875,1877.1435546875,1824.333984375,1848.33837890625,482828,"2018-06-26","LPCK"
1843.53747558594,1853.13916015625,1776.3251953125,1776.3251953125,953887,"2018-06-27","LPCK"
1776.3251953125,1776.3251953125,1704.31201171875,1709.11279296875,856405,"2018-06-28","LPCK"
1709.11279296875,1747.51989746094,1709.11279296875,1718.71459960938,493347,"2018-06-29","LPCK"
1747.51989746094,1752.32080078125,1713.91369628906,1718.71459960938,1064909,"2018-07-02","LPCK"
1718.71459960938,1728.31640625,1680.3076171875,1680.3076171875,797770,"2018-07-03","LPCK"
1728.31640625,1757.12158203125,1632.298828125,1728.31640625,1306219,"2018-07-04","LPCK"
1737.91809082031,1776.3251953125,1694.71020507812,1737.91809082031,1520450,"2018-07-05","LPCK"
1752.32080078125,1881.94445800781,1704.31201171875,1742.71899414062,5553983,"2018-07-06","LPCK"
1776.3251953125,1829.134765625,1761.92248535156,1809.93127441406,2117737,"2018-07-09","LPCK"
1809.93127441406,1901.14794921875,1809.93127441406,1877.1435546875,2413308,"2018-07-10","LPCK"
1877.1435546875,2035.57263183594,1857.94006347656,1977.96203613281,2312597,"2018-07-11","LPCK"
1987.56384277344,2131.59008789062,1987.56384277344,2054.77612304688,3050066,"2018-07-12","LPCK"
2073.97973632812,2218.00610351562,1929.95324707031,2054.77612304688,1854556,"2018-07-13","LPCK"
2016.36901855469,2045.17431640625,1939.55505371094,1997.16552734375,718930,"2018-07-16","LPCK"
1977.96203613281,2016.36901855469,1920.35144042969,1949.15673828125,1199676,"2018-07-17","LPCK"
1977.96203613281,2073.97973632812,1939.55505371094,1949.15673828125,847657,"2018-07-18","LPCK"
1968.36022949219,1987.56384277344,1920.35144042969,1977.96203613281,734032,"2018-07-19","LPCK"
1968.36022949219,2093.18310546875,1968.36022949219,2016.36901855469,1216235,"2018-07-20","LPCK"
2045.17431640625,2045.17431640625,2006.76733398438,2016.36901855469,257973,"2018-07-23","LPCK"
2045.17431640625,2112.38671875,2016.36901855469,2093.18310546875,1385267,"2018-07-24","LPCK"
2112.38671875,2189.20068359375,2073.97973632812,2160.3955078125,2215844,"2018-07-25","LPCK"
2169.99731445312,2198.80249023438,2112.38671875,2121.98852539062,1022312,"2018-07-26","LPCK"
2131.59008789062,2208.404296875,2121.98852539062,2169.99731445312,631342,"2018-07-27","LPCK"
2169.99731445312,2169.99731445312,2112.38671875,2112.38671875,629884,"2018-07-30","LPCK"
2112.38671875,2121.98852539062,1997.16552734375,2006.76733398438,727054,"2018-07-31","LPCK"
2016.36901855469,2073.97973632812,2006.76733398438,2016.36901855469,639049,"2018-08-01","LPCK"
2025.97082519531,2073.97973632812,2006.76733398438,2016.36901855469,192256,"2018-08-02","LPCK"
2016.36901855469,2025.97082519531,1977.96203613281,2006.76733398438,334626,"2018-08-03","LPCK"
2016.36901855469,2025.97082519531,1987.56384277344,2006.76733398438,191006,"2018-08-06","LPCK"
2025.97082519531,2054.77612304688,1997.16552734375,1997.16552734375,171426,"2018-08-07","LPCK"
1997.16552734375,2025.97082519531,1977.96203613281,1977.96203613281,176842,"2018-08-08","LPCK"
1968.36022949219,1997.16552734375,1915.55065917969,1915.55065917969,527299,"2018-08-09","LPCK"
1915.55065917969,1929.95324707031,1843.53747558594,1843.53747558594,800478,"2018-08-10","LPCK"
1843.53747558594,1843.53747558594,1766.72338867188,1766.72338867188,768400,"2018-08-13","LPCK"
1766.72338867188,1829.134765625,1766.72338867188,1781.1259765625,410966,"2018-08-14","LPCK"
1781.1259765625,1829.134765625,1747.51989746094,1805.13037109375,326815,"2018-08-15","LPCK"
1805.13037109375,1843.53747558594,1776.3251953125,1800.32958984375,242768,"2018-08-16","LPCK"
1800.32958984375,1800.32958984375,1800.32958984375,1800.32958984375,0,"2018-08-17","LPCK"
1800.32958984375,1843.53747558594,1800.32958984375,1829.134765625,240997,"2018-08-20","LPCK"
1829.134765625,1881.94445800781,1829.134765625,1848.33837890625,257869,"2018-08-21","LPCK"
1848.33837890625,1848.33837890625,1848.33837890625,1848.33837890625,0,"2018-08-22","LPCK"
1843.53747558594,1886.74536132812,1829.134765625,1829.134765625,209857,"2018-08-23","LPCK"
1829.134765625,1848.33837890625,1819.53308105469,1829.134765625,132788,"2018-08-24","LPCK"
1824.333984375,1915.55065917969,1814.73217773438,1833.93566894531,248704,"2018-08-27","LPCK"
1833.93566894531,1843.53747558594,1805.13037109375,1824.333984375,183299,"2018-08-28","LPCK"
1843.53747558594,1848.33837890625,1819.53308105469,1824.333984375,266097,"2018-08-29","LPCK"
1829.134765625,1848.33837890625,1819.53308105469,1824.333984375,378888,"2018-08-30","LPCK"
1800.32958984375,1824.333984375,1781.1259765625,1819.53308105469,234332,"2018-08-31","LPCK"
1833.93566894531,1862.74096679688,1800.32958984375,1824.333984375,292863,"2018-09-03","LPCK"
1824.333984375,1872.3427734375,1785.92687988281,1800.32958984375,264534,"2018-09-04","LPCK"
1800.32958984375,1800.32958984375,1694.71020507812,1800.32958984375,1520867,"2018-09-05","LPCK"
1795.52868652344,1795.52868652344,1747.51989746094,1776.3251953125,206003,"2018-09-06","LPCK"
1776.3251953125,1795.52868652344,1747.51989746094,1776.3251953125,396906,"2018-09-07","LPCK"
1776.3251953125,1795.52868652344,1757.12158203125,1776.3251953125,239539,"2018-09-10","LPCK"
1776.3251953125,1776.3251953125,1776.3251953125,1776.3251953125,0,"2018-09-11","LPCK"
1776.3251953125,1795.52868652344,1737.91809082031,1761.92248535156,376493,"2018-09-12","LPCK"
1766.72338867188,1790.72778320312,1766.72338867188,1766.72338867188,170906,"2018-09-13","LPCK"
1776.3251953125,1843.53747558594,1771.52429199219,1829.134765625,217980,"2018-09-14","LPCK"
1829.134765625,1857.94006347656,1790.72778320312,1819.53308105469,456270,"2018-09-17","LPCK"
1833.93566894531,1853.13916015625,1790.72778320312,1795.52868652344,123831,"2018-09-18","LPCK"
1843.53747558594,1843.53747558594,1795.52868652344,1819.53308105469,614158,"2018-09-19","LPCK"
1843.53747558594,1968.36022949219,1785.92687988281,1819.53308105469,1257269,"2018-09-20","LPCK"
1824.333984375,1829.134765625,1790.72778320312,1790.72778320312,6588897,"2018-09-21","LPCK"
1819.53308105469,1819.53308105469,1766.72338867188,1781.1259765625,236623,"2018-09-24","LPCK"
1781.1259765625,1809.93127441406,1766.72338867188,1781.1259765625,282239,"2018-09-25","LPCK"
1781.1259765625,1800.32958984375,1757.12158203125,1757.12158203125,290259,"2018-09-26","LPCK"
1757.12158203125,1795.52868652344,1723.51550292969,1752.32080078125,453250,"2018-09-27","LPCK"
1761.92248535156,1766.72338867188,1737.91809082031,1747.51989746094,244851,"2018-09-28","LPCK"
1747.51989746094,1761.92248535156,1713.91369628906,1728.31640625,359934,"2018-10-01","LPCK"
1747.51989746094,1747.51989746094,1709.11279296875,1713.91369628906,271200,"2018-10-02","LPCK"
1713.91369628906,1728.31640625,1704.31201171875,1713.91369628906,101648,"2018-10-03","LPCK"
1718.71459960938,1728.31640625,1694.71020507812,1699.51110839844,255057,"2018-10-04","LPCK"
1699.51110839844,1718.71459960938,1680.3076171875,1680.3076171875,201733,"2018-10-05","LPCK"
1685.1083984375,1699.51110839844,1670.70581054688,1675.50671386719,192152,"2018-10-08","LPCK"
1689.90930175781,1689.90930175781,1641.90051269531,1641.90051269531,248704,"2018-10-09","LPCK"
1651.50231933594,1675.50671386719,1641.90051269531,1656.30322265625,131225,"2018-10-10","LPCK"
1699.51110839844,1723.51550292969,1584.2900390625,1608.29443359375,526257,"2018-10-11","LPCK"
1608.29443359375,1646.70141601562,1560.28564453125,1560.28564453125,550315,"2018-10-12","LPCK"
1560.28564453125,1598.69262695312,1286.63549804688,1329.84338378906,4028325,"2018-10-15","LPCK"
1296.2373046875,1296.2373046875,1080.19775390625,1152.2109375,11594439,"2018-10-16","LPCK"
1152.2109375,1296.2373046875,1142.60913085938,1277.03369140625,2819067,"2018-10-17","LPCK"
1267.43200683594,1310.63989257812,1219.42321777344,1277.03369140625,3742544,"2018-10-18","LPCK"
1281.83459472656,1281.83459472656,1219.42321777344,1248.228515625,793292,"2018-10-19","LPCK"
1248.228515625,1262.63110351562,1224.22412109375,1248.228515625,1052099,"2018-10-22","LPCK"
1253.029296875,1286.63549804688,1248.228515625,1277.03369140625,705391,"2018-10-23","LPCK"
1277.03369140625,1593.89172363281,1277.03369140625,1430.66186523438,17597924,"2018-10-24","LPCK"
1440.263671875,1526.67944335938,1334.64428710938,1425.86096191406,5513365,"2018-10-25","LPCK"
1430.66186523438,1469.06884765625,1344.24609375,1358.64868164062,1132188,"2018-10-26","LPCK"
1349.046875,1430.66186523438,1296.2373046875,1397.0556640625,983361,"2018-10-29","LPCK"
1397.0556640625,1430.66186523438,1373.05126953125,1411.45837402344,960657,"2018-10-30","LPCK"
1421.06005859375,1493.0732421875,1382.65307617188,1483.47155761719,1912254,"2018-10-31","LPCK"
1488.2724609375,1526.67944335938,1478.67065429688,1483.47155761719,1197489,"2018-11-01","LPCK"
1488.2724609375,1502.67504882812,1454.66625976562,1478.67065429688,489181,"2018-11-02","LPCK"
1483.47155761719,1497.87414550781,1440.263671875,1459.46716308594,378159,"2018-11-05","LPCK"
1464.26806640625,1521.87854003906,1430.66186523438,1512.27685546875,1616995,"2018-11-06","LPCK"
1536.28125,1574.68823242188,1507.47595214844,1550.68383789062,1715519,"2018-11-07","LPCK"
1584.2900390625,1584.2900390625,1526.67944335938,1541.08203125,603639,"2018-11-08","LPCK"
1536.28125,1560.28564453125,1512.27685546875,1512.27685546875,337646,"2018-11-09","LPCK"
1512.27685546875,1555.48474121094,1478.67065429688,1478.67065429688,734448,"2018-11-12","LPCK"
1473.86975097656,1536.28125,1430.66186523438,1483.47155761719,286197,"2018-11-13","LPCK"
1473.86975097656,1512.27685546875,1406.65747070312,1411.45837402344,684978,"2018-11-14","LPCK"
1411.45837402344,1425.86096191406,1344.24609375,1363.44958496094,1066158,"2018-11-15","LPCK"
1368.25048828125,1440.263671875,1368.25048828125,1421.06005859375,289426,"2018-11-16","LPCK"
1421.06005859375,1449.86535644531,1387.45397949219,1411.45837402344,211627,"2018-11-19","LPCK"
1411.45837402344,1411.45837402344,1411.45837402344,1411.45837402344,0,"2018-11-20","LPCK"
1411.45837402344,1445.064453125,1401.85656738281,1416.25927734375,404196,"2018-11-21","LPCK"
1449.86535644531,1493.0732421875,1416.25927734375,1483.47155761719,1059493,"2018-11-22","LPCK"
1469.06884765625,1512.27685546875,1469.06884765625,1512.27685546875,1189157,"2018-11-23","LPCK"
1517.07763671875,1598.69262695312,1517.07763671875,1569.88732910156,1186032,"2018-11-26","LPCK"
1598.69262695312,1603.49353027344,1569.88732910156,1569.88732910156,364933,"2018-11-27","LPCK"
1569.88732910156,1603.49353027344,1569.88732910156,1574.68823242188,96440,"2018-11-28","LPCK"
1574.68823242188,1608.29443359375,1574.68823242188,1608.29443359375,759444,"2018-11-29","LPCK"
1613.09521484375,1632.298828125,1521.87854003906,1569.88732910156,238289,"2018-11-30","LPCK"
1584.2900390625,1603.49353027344,1569.88732910156,1579.48913574219,160074,"2018-12-03","LPCK"
1608.29443359375,1613.09521484375,1579.48913574219,1608.29443359375,171218,"2018-12-04","LPCK"
1603.49353027344,1608.29443359375,1560.28564453125,1565.08642578125,173197,"2018-12-05","LPCK"
1569.88732910156,1584.2900390625,1560.28564453125,1560.28564453125,154138,"2018-12-06","LPCK"
1598.69262695312,1603.49353027344,1560.28564453125,1569.88732910156,114458,"2018-12-07","LPCK"
1565.08642578125,1565.08642578125,1517.07763671875,1517.07763671875,219751,"2018-12-10","LPCK"
1536.28125,1565.08642578125,1512.27685546875,1512.27685546875,255057,"2018-12-11","LPCK"
1478.67065429688,1536.28125,1473.86975097656,1526.67944335938,149972,"2018-12-12","LPCK"
1526.67944335938,1531.48034667969,1469.06884765625,1493.0732421875,219334,"2018-12-13","LPCK"
1493.0732421875,1493.0732421875,1425.86096191406,1445.064453125,948992,"2018-12-14","LPCK"
1440.263671875,1449.86535644531,1425.86096191406,1430.66186523438,693206,"2018-12-17","LPCK"
1430.66186523438,1445.064453125,1421.06005859375,1440.263671875,46137,"2018-12-18","LPCK"
1440.263671875,1459.46716308594,1425.86096191406,1454.66625976562,74986,"2018-12-19","LPCK"
1454.66625976562,1459.46716308594,1421.06005859375,1421.06005859375,157575,"2018-12-20","LPCK"
1421.06005859375,1449.86535644531,1392.2548828125,1421.06005859375,199234,"2018-12-21","LPCK"
1421.06005859375,1421.06005859375,1421.06005859375,1421.06005859375,0,"2018-12-24","LPCK"
1421.06005859375,1421.06005859375,1421.06005859375,1421.06005859375,0,"2018-12-25","LPCK"
1421.06005859375,1435.46276855469,1392.2548828125,1392.2548828125,353372,"2018-12-26","LPCK"
1392.2548828125,1449.86535644531,1392.2548828125,1411.45837402344,150076,"2018-12-27","LPCK"
1430.66186523438,1459.46716308594,1401.85656738281,1416.25927734375,171010,"2018-12-28","LPCK"
1416.25927734375,1416.25927734375,1416.25927734375,1416.25927734375,0,"2018-12-31","LPCK"
1416.25927734375,1416.25927734375,1416.25927734375,1416.25927734375,0,"2019-01-01","LPCK"
1411.45837402344,1459.46716308594,1411.45837402344,1459.46716308594,128101,"2019-01-02","LPCK"
1459.46716308594,1497.87414550781,1430.66186523438,1488.2724609375,639153,"2019-01-03","LPCK"
1497.87414550781,1550.68383789062,1493.0732421875,1545.88293457031,343895,"2019-01-04","LPCK"
1545.88293457031,1589.0908203125,1545.88293457031,1555.48474121094,416277,"2019-01-07","LPCK"
1584.2900390625,1608.29443359375,1574.68823242188,1584.2900390625,310359,"2019-01-08","LPCK"
1589.0908203125,1675.50671386719,1565.08642578125,1646.70141601562,1032623,"2019-01-09","LPCK"
1651.50231933594,1709.11279296875,1651.50231933594,1694.71020507812,439294,"2019-01-10","LPCK"
1718.71459960938,1718.71459960938,1694.71020507812,1713.91369628906,290259,"2019-01-11","LPCK"
1723.51550292969,1824.333984375,1723.51550292969,1824.333984375,1637721,"2019-01-14","LPCK"
1824.333984375,2275.61645507812,1824.333984375,2246.81127929688,9221540,"2019-01-15","LPCK"
2256.4130859375,2342.82885742188,2093.18310546875,2208.404296875,2895615,"2019-01-16","LPCK"
2208.404296875,2237.20947265625,2045.17431640625,2064.3779296875,2304161,"2019-01-17","LPCK"
2064.3779296875,2179.59887695312,1987.56384277344,2006.76733398438,1492747,"2019-01-18","LPCK"
2006.76733398438,2141.19189453125,1997.16552734375,2073.97973632812,2200222,"2019-01-21","LPCK"
2102.78491210938,2112.38671875,2006.76733398438,2025.97082519531,541046,"2019-01-22","LPCK"
2045.17431640625,2179.59887695312,1987.56384277344,2102.78491210938,1661050,"2019-01-23","LPCK"
2121.98852539062,2554.0673828125,2102.78491210938,2342.82885742188,7549451,"2019-01-24","LPCK"
2371.63403320312,2429.24462890625,2294.82006835938,2294.82006835938,2433304,"2019-01-25","LPCK"
2304.421875,2381.23583984375,2285.21826171875,2304.421875,1827686,"2019-01-28","LPCK"
2304.421875,2496.45703125,2294.82006835938,2304.421875,2527766,"2019-01-29","LPCK"
2314.0234375,2342.82885742188,2208.404296875,2246.81127929688,1616683,"2019-01-30","LPCK"
2246.81127929688,2323.62524414062,2227.60766601562,2285.21826171875,879109,"2019-01-31","LPCK"
2304.421875,2304.421875,2237.20947265625,2266.01489257812,577810,"2019-02-01","LPCK"
2227.60766601562,2362.0322265625,2208.404296875,2304.421875,1252999,"2019-02-04","LPCK"
2304.421875,2304.421875,2304.421875,2304.421875,0,"2019-02-05","LPCK"
2314.0234375,2448.4482421875,2294.82006835938,2323.62524414062,3017364,"2019-02-06","LPCK"
2352.4306640625,2458.0498046875,2323.62524414062,2448.4482421875,3302728,"2019-02-07","LPCK"
2467.65161132812,2774.90795898438,2467.65161132812,2726.89916992188,10105545,"2019-02-08","LPCK"
2774.90795898438,2794.111328125,2573.27099609375,2630.88159179688,5104690,"2019-02-11","LPCK"
2630.88159179688,2669.28857421875,2544.4658203125,2630.88159179688,1677401,"2019-02-12","LPCK"
2659.68676757812,2746.1025390625,2602.076171875,2659.68676757812,2146065,"2019-02-13","LPCK"
2659.68676757812,2707.69555664062,2563.66918945312,2630.88159179688,1035122,"2019-02-14","LPCK"
2592.474609375,2659.68676757812,2390.83764648438,2458.0498046875,2248754,"2019-02-15","LPCK"
2458.0498046875,2534.86401367188,2458.0498046875,2496.45703125,962740,"2019-02-18","LPCK"
2515.66040039062,2573.27099609375,2506.05859375,2544.4658203125,996171,"2019-02-19","LPCK"
2573.27099609375,2736.5009765625,2573.27099609375,2650.0849609375,2618270,"2019-02-20","LPCK"
2669.28857421875,2698.09375,2592.474609375,2630.88159179688,1190511,"2019-02-21","LPCK"
2630.88159179688,2669.28857421875,2525.26220703125,2563.66918945312,1384954,"2019-02-22","LPCK"
2563.66918945312,2602.076171875,2544.4658203125,2544.4658203125,555419,"2019-02-25","LPCK"
2573.27099609375,2573.27099609375,2486.85522460938,2496.45703125,1023250,"2019-02-26","LPCK"
2506.05859375,2554.0673828125,2496.45703125,2534.86401367188,478037,"2019-02-27","LPCK"
2534.86401367188,2621.27978515625,2496.45703125,2554.0673828125,1769780,"2019-02-28","LPCK"
2554.0673828125,2659.68676757812,2544.4658203125,2592.474609375,2165541,"2019-03-01","LPCK"
2611.67797851562,2650.0849609375,2525.26220703125,2554.0673828125,983361,"2019-03-04","LPCK"
2554.0673828125,2554.0673828125,2198.80249023438,2304.421875,4281091,"2019-03-05","LPCK"
2208.404296875,2371.63403320312,2141.19189453125,2323.62524414062,3200768,"2019-03-06","LPCK"
2323.62524414062,2323.62524414062,2323.62524414062,2323.62524414062,0,"2019-03-07","LPCK"
2304.421875,2371.63403320312,2256.4130859375,2285.21826171875,3113909,"2019-03-08","LPCK"
2285.21826171875,2294.82006835938,2189.20068359375,2208.404296875,1906005,"2019-03-11","LPCK"
2189.20068359375,2189.20068359375,1905.94885253906,1939.55505371094,9283612,"2019-03-12","LPCK"
1920.35144042969,1939.55505371094,1833.93566894531,1848.33837890625,2538597,"2019-03-13","LPCK"
1853.13916015625,1939.55505371094,1790.72778320312,1901.14794921875,2311347,"2019-03-14","LPCK"
1920.35144042969,2006.76733398438,1915.55065917969,1958.75854492188,3084643,"2019-03-15","LPCK"
1977.96203613281,2093.18310546875,1939.55505371094,2016.36901855469,3835131,"2019-03-18","LPCK"
2035.57263183594,2045.17431640625,1997.16552734375,2016.36901855469,1558048,"2019-03-19","LPCK"
1997.16552734375,2035.57263183594,1958.75854492188,1997.16552734375,1413907,"2019-03-20","LPCK"
2006.76733398438,2054.77612304688,1997.16552734375,2025.97082519531,1388495,"2019-03-21","LPCK"
2025.97082519531,2054.77612304688,2016.36901855469,2035.57263183594,1052099,"2019-03-22","LPCK"
2025.97082519531,2025.97082519531,1915.55065917969,1920.35144042969,1463794,"2019-03-25","LPCK"
1910.74975585938,1920.35144042969,1843.53747558594,1843.53747558594,1285285,"2019-03-26","LPCK"
1824.333984375,1833.93566894531,1805.13037109375,1819.53308105469,978570,"2019-03-27","LPCK"
1829.134765625,1857.94006347656,1747.51989746094,1790.72778320312,916707,"2019-03-28","LPCK"
1790.72778320312,1824.333984375,1776.3251953125,1781.1259765625,753091,"2019-03-29","LPCK"
1809.93127441406,1862.74096679688,1785.92687988281,1843.53747558594,598536,"2019-04-01","LPCK"
1862.74096679688,1901.14794921875,1838.73657226562,1862.74096679688,651130,"2019-04-02","LPCK"
1862.74096679688,1862.74096679688,1862.74096679688,1862.74096679688,0,"2019-04-03","LPCK"
1848.33837890625,1877.1435546875,1785.92687988281,1833.93566894531,634675,"2019-04-04","LPCK"
1814.73217773438,1867.54187011719,1814.73217773438,1824.333984375,197880,"2019-04-05","LPCK"
1853.13916015625,1853.13916015625,1776.3251953125,1790.72778320312,872965,"2019-04-08","LPCK"
1785.92687988281,1824.333984375,1785.92687988281,1800.32958984375,158512,"2019-04-09","LPCK"
1805.13037109375,1857.94006347656,1805.13037109375,1833.93566894531,421485,"2019-04-10","LPCK"
1829.134765625,1829.134765625,1781.1259765625,1785.92687988281,494596,"2019-04-11","LPCK"
1809.93127441406,1809.93127441406,1757.12158203125,1781.1259765625,229645,"2019-04-12","LPCK"
1766.72338867188,1819.53308105469,1766.72338867188,1790.72778320312,449292,"2019-04-15","LPCK"
1790.72778320312,1824.333984375,1785.92687988281,1795.52868652344,521258,"2019-04-16","LPCK"
1795.52868652344,1795.52868652344,1795.52868652344,1795.52868652344,0,"2019-04-17","LPCK"
1809.93127441406,1896.34716796875,1805.13037109375,1896.34716796875,1480458,"2019-04-18","LPCK"
1896.34716796875,1896.34716796875,1896.34716796875,1896.34716796875,0,"2019-04-19","LPCK"
1901.14794921875,2016.36901855469,1901.14794921875,1997.16552734375,2657534,"2019-04-22","LPCK"
2006.76733398438,2045.17431640625,1949.15673828125,1958.75854492188,1398181,"2019-04-23","LPCK"
1920.35144042969,1987.56384277344,1915.55065917969,1920.35144042969,857551,"2019-04-24","LPCK"
1920.35144042969,1929.95324707031,1853.13916015625,1867.54187011719,620927,"2019-04-25","LPCK"
1910.74975585938,1910.74975585938,1805.13037109375,1814.73217773438,1060847,"2019-04-26","LPCK"
1814.73217773438,1814.73217773438,1776.3251953125,1800.32958984375,669669,"2019-04-29","LPCK"
1805.13037109375,1814.73217773438,1776.3251953125,1776.3251953125,620303,"2019-04-30","LPCK"
1776.3251953125,1776.3251953125,1776.3251953125,1776.3251953125,0,"2019-05-01","LPCK"
1776.3251953125,1977.96203613281,1776.3251953125,1862.74096679688,2562343,"2019-05-02","LPCK"
1867.54187011719,1867.54187011719,1809.93127441406,1814.73217773438,806102,"2019-05-03","LPCK"
1814.73217773438,1814.73217773438,1665.90490722656,1689.90930175781,2429346,"2019-05-06","LPCK"
1694.71020507812,1699.51110839844,1641.90051269531,1661.10400390625,816933,"2019-05-07","LPCK"
1661.10400390625,1661.10400390625,1521.87854003906,1536.28125,4339726,"2019-05-08","LPCK"
1536.28125,1555.48474121094,1473.86975097656,1478.67065429688,1258103,"2019-05-09","LPCK"
1478.67065429688,1536.28125,1473.86975097656,1517.07763671875,689144,"2019-05-10","LPCK"
1536.28125,1541.08203125,1473.86975097656,1473.86975097656,843387,"2019-05-13","LPCK"
1464.26806640625,1464.26806640625,1397.0556640625,1440.263671875,918165,"2019-05-14","LPCK"
1445.064453125,1478.67065429688,1411.45837402344,1425.86096191406,651443,"2019-05-15","LPCK"
1421.06005859375,1425.86096191406,1397.0556640625,1421.06005859375,342645,"2019-05-16","LPCK"
1435.46276855469,1483.47155761719,1425.86096191406,1449.86535644531,561355,"2019-05-17","LPCK"
1449.86535644531,1488.2724609375,1430.66186523438,1449.86535644531,1029186,"2019-05-20","LPCK"
1488.2724609375,1488.2724609375,1449.86535644531,1454.66625976562,347019,"2019-05-21","LPCK"
1469.06884765625,1469.06884765625,1392.2548828125,1421.06005859375,1743118,"2019-05-22","LPCK"
1435.46276855469,1507.47595214844,1421.06005859375,1478.67065429688,548753,"2019-05-23","LPCK"
1478.67065429688,1493.0732421875,1469.06884765625,1493.0732421875,448042,"2019-05-24","LPCK"
1497.87414550781,1593.89172363281,1488.2724609375,1593.89172363281,1569296,"2019-05-27","LPCK"
1598.69262695312,1670.70581054688,1589.0908203125,1598.69262695312,1383184,"2019-05-28","LPCK"
1598.69262695312,1598.69262695312,1493.0732421875,1507.47595214844,1464940,"2019-05-29","LPCK"
1507.47595214844,1507.47595214844,1507.47595214844,1507.47595214844,0,"2019-05-30","LPCK"
1517.07763671875,1565.08642578125,1507.47595214844,1521.87854003906,877964,"2019-05-31","LPCK"
1521.87854003906,1521.87854003906,1521.87854003906,1521.87854003906,0,"2019-06-03","LPCK"
1521.87854003906,1521.87854003906,1521.87854003906,1521.87854003906,0,"2019-06-04","LPCK"
1521.87854003906,1521.87854003906,1521.87854003906,1521.87854003906,0,"2019-06-05","LPCK"
1521.87854003906,1521.87854003906,1521.87854003906,1521.87854003906,0,"2019-06-06","LPCK"
1521.87854003906,1521.87854003906,1521.87854003906,1521.87854003906,0,"2019-06-07","LPCK"
1531.48034667969,1574.68823242188,1526.67944335938,1569.88732910156,800686,"2019-06-10","LPCK"
1569.88732910156,1613.09521484375,1569.88732910156,1584.2900390625,564479,"2019-06-11","LPCK"
1603.49353027344,1680.3076171875,1598.69262695312,1680.3076171875,1889966,"2019-06-12","LPCK"
1709.11279296875,1776.3251953125,1685.1083984375,1689.90930175781,1349544,"2019-06-13","LPCK"
1689.90930175781,1713.91369628906,1632.298828125,1637.099609375,1657717,"2019-06-14","LPCK"
1637.099609375,1637.099609375,1507.47595214844,1507.47595214844,2814380,"2019-06-17","LPCK"
1507.47595214844,1545.88293457031,1502.67504882812,1526.67944335938,780273,"2019-06-18","LPCK"
1545.88293457031,1565.08642578125,1502.67504882812,1507.47595214844,2492147,"2019-06-19","LPCK"
1517.07763671875,1555.48474121094,1507.47595214844,1517.07763671875,2139504,"2019-06-20","LPCK"
1526.67944335938,1536.28125,1502.67504882812,1517.07763671875,3538935,"2019-06-21","LPCK"
1580,1610,1515,1580,5392400,"2019-06-24","LPCK"
1580,1585,1555,1555,1864300,"2019-06-25","LPCK"
1555,1580,1530,1580,1923200,"2019-06-26","LPCK"
1565,1580,1500,1500,4199700,"2019-06-27","LPCK"
1505,1520,1485,1505,3965000,"2019-06-28","LPCK"
1505,1550,1500,1515,6966500,"2019-07-01","LPCK"
1515,1515,1500,1500,4891300,"2019-07-02","LPCK"
1505,1525,1500,1515,6083100,"2019-07-03","LPCK"
1515,1815,1515,1765,51572900,"2019-07-04","LPCK"
1775,1845,1680,1750,21696400,"2019-07-05","LPCK"
1740,1740,1550,1625,18175800,"2019-07-08","LPCK"
1600,1655,1590,1640,7164400,"2019-07-09","LPCK"
1660,1765,1640,1720,18573700,"2019-07-10","LPCK"
1735,1815,1720,1805,22527900,"2019-07-11","LPCK"
1815,1915,1810,1865,24221800,"2019-07-12","LPCK"
1900,1910,1815,1895,11322500,"2019-07-15","LPCK"
1905,1960,1820,1820,5035300,"2019-07-16","LPCK"
1820,1820,1740,1780,4886500,"2019-07-17","LPCK"
1780,1850,1755,1810,4021200,"2019-07-18","LPCK"
1830,1840,1800,1800,2849500,"2019-07-19","LPCK"
1795,1810,1700,1725,4484100,"2019-07-22","LPCK"
1730,1755,1690,1705,2978900,"2019-07-23","LPCK"
1705,1810,1690,1780,6189200,"2019-07-24","LPCK"
1785,1805,1720,1775,3956900,"2019-07-25","LPCK"
1775,1775,1730,1735,2051300,"2019-07-26","LPCK"
1735,1735,1665,1695,3786900,"2019-07-29","LPCK"
1650,1730,1645,1695,2780200,"2019-07-30","LPCK"
1700,1700,1640,1660,4936500,"2019-07-31","LPCK"
1660,1690,1615,1620,4503700,"2019-08-01","LPCK"
1600,1620,1545,1555,6830800,"2019-08-02","LPCK"
1550,1550,1490,1500,4868000,"2019-08-05","LPCK"
1500,1555,1410,1550,3642000,"2019-08-06","LPCK"
1550,1570,1495,1520,2335700,"2019-08-07","LPCK"
1535,1535,1500,1535,1627800,"2019-08-08","LPCK"
1545,1545,1505,1515,2079700,"2019-08-09","LPCK"
1520,1525,1490,1490,1376100,"2019-08-12","LPCK"
1490,1490,1400,1415,8788700,"2019-08-13","LPCK"
1420,1450,1420,1425,2083200,"2019-08-14","LPCK"
1400,1415,1360,1395,3915700,"2019-08-15","LPCK"
1395,1400,1365,1385,965700,"2019-08-16","LPCK"
1415,1495,1400,1480,5526200,"2019-08-19","LPCK"
1480,1500,1400,1400,3272500,"2019-08-20","LPCK"
1400,1425,1380,1400,1159300,"2019-08-21","LPCK"
1410,1415,1380,1395,1202200,"2019-08-22","LPCK"
1400,1400,1375,1380,1017400,"2019-08-23","LPCK"
1370,1370,1335,1360,1381200,"2019-08-26","LPCK"
1360,1380,1345,1380,804900,"2019-08-27","LPCK"
1380,1385,1330,1335,1858600,"2019-08-28","LPCK"
1335,1380,1325,1360,1710200,"2019-08-29","LPCK"
1360,1425,1340,1340,2819300,"2019-08-30","LPCK"
1330,1345,1250,1255,3127700,"2019-09-02","LPCK"
1250,1280,1240,1255,1608900,"2019-09-03","LPCK"
1275,1285,1240,1260,1022900,"2019-09-04","LPCK"
1260,1270,1240,1245,771600,"2019-09-05","LPCK"
1250,1295,1250,1280,1002600,"2019-09-06","LPCK"
1295,1315,1280,1280,1541500,"2019-09-09","LPCK"
1280,1335,1275,1325,1394700,"2019-09-10","LPCK"
1330,1385,1330,1370,2324800,"2019-09-11","LPCK"
1380,1410,1370,1370,2059300,"2019-09-12","LPCK"
1370,1385,1335,1345,739600,"2019-09-13","LPCK"
1345,1345,1300,1305,799200,"2019-09-16","LPCK"
1340,1340,1300,1310,403300,"2019-09-17","LPCK"
1300,1325,1300,1325,577700,"2019-09-18","LPCK"
1340,1350,1320,1320,728900,"2019-09-19","LPCK"
1330,1330,1280,1280,1567900,"2019-09-20","LPCK"
1300,1300,1270,1275,562400,"2019-09-23","LPCK"
1275,1275,1220,1225,2326100,"2019-09-24","LPCK"
1230,1230,1205,1220,1161900,"2019-09-25","LPCK"
1230,1230,1205,1220,1022400,"2019-09-26","LPCK"
1210,1240,1210,1230,728400,"2019-09-27","LPCK"
1235,1235,1210,1220,2141700,"2019-09-30","LPCK"
1230,1300,1220,1255,1186800,"2019-10-01","LPCK"
1260,1275,1215,1220,1007300,"2019-10-02","LPCK"
1215,1290,1210,1240,1269500,"2019-10-03","LPCK"
1260,1260,1230,1235,283000,"2019-10-04","LPCK"
1235,1250,1210,1215,463500,"2019-10-07","LPCK"
1215,1235,1210,1225,333900,"2019-10-08","LPCK"
1225,1225,1210,1220,201200,"2019-10-09","LPCK"
1220,1315,1215,1295,1798000,"2019-10-10","LPCK"
1300,1370,1290,1310,2380700,"2019-10-11","LPCK"
1320,1320,1275,1290,626700,"2019-10-14","LPCK"
1290,1345,1270,1330,1963000,"2019-10-15","LPCK"
1335,1335,1295,1295,553100,"2019-10-16","LPCK"
1305,1315,1300,1315,172800,"2019-10-17","LPCK"
1325,1355,1305,1315,873100,"2019-10-18","LPCK"
1315,1345,1280,1280,776600,"2019-10-21","LPCK"
1285,1300,1275,1285,264100,"2019-10-22","LPCK"
1285,1310,1275,1305,843700,"2019-10-23","LPCK"
1310,1430,1310,1420,5395000,"2019-10-24","LPCK"
1425,1430,1375,1385,1722000,"2019-10-25","LPCK"
1390,1405,1360,1365,759800,"2019-10-28","LPCK"
1365,1390,1340,1355,1101300,"2019-10-29","LPCK"
1355,1375,1325,1350,937700,"2019-10-30","LPCK"
1350,1360,1300,1300,878300,"2019-10-31","LPCK"
1300,1300,1240,1255,1454000,"2019-11-01","LPCK"
1260,1275,1250,1275,771800,"2019-11-04","LPCK"
1280,1310,1265,1290,1164900,"2019-11-05","LPCK"
1290,1340,1290,1315,881800,"2019-11-06","LPCK"
1315,1325,1275,1295,441000,"2019-11-07","LPCK"
1295,1295,1225,1235,1651300,"2019-11-08","LPCK"
1235,1245,1215,1225,1859800,"2019-11-11","LPCK"
1240,1255,1225,1250,1502100,"2019-11-12","LPCK"
1255,1295,1240,1245,1792900,"2019-11-13","LPCK"
1245,1255,1220,1220,634000,"2019-11-14","LPCK"
1220,1245,1220,1225,429000,"2019-11-15","LPCK"
1225,1240,1205,1215,1036600,"2019-11-18","LPCK"
1240,1240,1205,1210,1795900,"2019-11-19","LPCK"
1215,1220,1205,1215,905800,"2019-11-20","LPCK"
1205,1230,1205,1210,965800,"2019-11-21","LPCK"
1210,1235,1205,1205,719700,"2019-11-22","LPCK"
1205,1210,1140,1150,2571000,"2019-11-25","LPCK"
1150,1150,1125,1125,794100,"2019-11-26","LPCK"
1125,1125,1020,1050,2292300,"2019-11-27","LPCK"
1090,1090,1000,1005,1254800,"2019-11-28","LPCK"
1030,1030,1000,1005,955500,"2019-11-29","LPCK"
1005,1040,1000,1015,599100,"2019-12-02","LPCK"
1030,1125,1025,1080,1983100,"2019-12-03","LPCK"
1085,1090,1050,1055,753700,"2019-12-04","LPCK"
1065,1080,1050,1055,641900,"2019-12-05","LPCK"
1055,1055,1030,1030,927600,"2019-12-06","LPCK"
1040,1065,1030,1035,1038600,"2019-12-09","LPCK"
1040,1080,1030,1030,1729500,"2019-12-10","LPCK"
1040,1045,1010,1010,2309700,"2019-12-11","LPCK"
1025,1035,1005,1005,961500,"2019-12-12","LPCK"
1025,1025,1005,1005,1414200,"2019-12-13","LPCK"
1010,1020,1005,1010,1243000,"2019-12-16","LPCK"
1015,1015,1000,1000,2060500,"2019-12-17","LPCK"
1010,1050,1005,1040,2832400,"2019-12-18","LPCK"
1050,1090,1035,1040,2250300,"2019-12-19","LPCK"
1045,1070,1025,1025,1835600,"2019-12-20","LPCK"
1030,1040,1010,1015,1006800,"2019-12-23","LPCK"
1015,1025,1005,1010,858200,"2019-12-26","LPCK"
1005,1020,1000,1005,1498400,"2019-12-27","LPCK"
1010,1030,1005,1015,1461600,"2019-12-30","LPCK"
1015,1025,1005,1005,615900,"2020-01-02","LPCK"
1010,1015,975,990,2403200,"2020-01-03","LPCK"
985,1010,970,980,2679200,"2020-01-06","LPCK"
980,990,975,980,844200,"2020-01-07","LPCK"
980,990,970,970,1052400,"2020-01-08","LPCK"
980,985,970,970,1009600,"2020-01-09","LPCK"
980,985,970,975,825600,"2020-01-10","LPCK"
975,1015,975,1000,2235400,"2020-01-13","LPCK"
1000,1015,990,990,1122900,"2020-01-14","LPCK"
990,1000,945,955,2615500,"2020-01-15","LPCK"
955,960,945,950,1005100,"2020-01-16","LPCK"
950,965,945,955,626800,"2020-01-17","LPCK"
955,960,930,930,725200,"2020-01-20","LPCK"
940,950,930,930,368000,"2020-01-21","LPCK"
930,930,880,885,3136600,"2020-01-22","LPCK"
885,895,870,870,935100,"2020-01-23","LPCK"
870,885,865,870,437500,"2020-01-24","LPCK"
880,880,815,820,1072000,"2020-01-27","LPCK"
820,850,795,800,1356700,"2020-01-28","LPCK"
800,815,780,795,974900,"2020-01-29","LPCK"
810,810,780,785,392100,"2020-01-30","LPCK"
780,785,740,740,1838100,"2020-01-31","LPCK"
740,740,710,715,799600,"2020-02-03","LPCK"
725,750,720,740,3020100,"2020-02-04","LPCK"
740,765,720,730,912900,"2020-02-05","LPCK"
740,775,725,760,1405500,"2020-02-06","LPCK"
760,830,755,825,1481300,"2020-02-07","LPCK"
825,845,785,820,1349000,"2020-02-10","LPCK"
825,825,790,800,833400,"2020-02-11","LPCK"
810,820,780,780,328000,"2020-02-12","LPCK"
780,805,765,805,381500,"2020-02-13","LPCK"
805,805,780,805,223200,"2020-02-14","LPCK"
805,830,780,805,919600,"2020-02-17","LPCK"
805,855,800,835,452400,"2020-02-18","LPCK"
835,845,810,820,666300,"2020-02-19","LPCK"
830,835,810,825,540400,"2020-02-20","LPCK"
825,835,805,810,474700,"2020-02-21","LPCK"
805,805,785,790,985700,"2020-02-24","LPCK"
780,790,745,780,504000,"2020-02-25","LPCK"
770,780,730,740,555900,"2020-02-26","LPCK"
735,765,720,730,2369800,"2020-02-27","LPCK"
715,730,645,650,4077600,"2020-02-28","LPCK"
650,650,575,615,3272100,"2020-03-02","LPCK"
630,645,610,635,841600,"2020-03-03","LPCK"
650,710,630,710,2909200,"2020-03-04","LPCK"
715,730,710,725,1167900,"2020-03-05","LPCK"
700,720,695,695,302500,"2020-03-06","LPCK"
685,685,655,660,2312000,"2020-03-09","LPCK"
660,685,660,670,863300,"2020-03-10","LPCK"
685,685,640,660,626000,"2020-03-11","LPCK"
630,630,595,595,1569900,"2020-03-12","LPCK"
580,580,555,570,1241900,"2020-03-13","LPCK"
570,570,535,535,750500,"2020-03-16","LPCK"
500,525,498,498,474200,"2020-03-17","LPCK"
496,496,464,464,1759800,"2020-03-18","LPCK"
432,432,432,432,573800,"2020-03-19","LPCK"
416,452,402,404,880300,"2020-03-20","LPCK"
404,420,382,390,361900,"2020-03-23","LPCK"
390,418,384,392,479500,"2020-03-24","LPCK"
406,448,404,440,678800,"2020-03-26","LPCK"
450,540,438,440,1845500,"2020-03-27","LPCK"
436,436,412,424,359300,"2020-03-30","LPCK"
432,464,418,420,2807300,"2020-03-31","LPCK"
420,444,418,428,997500,"2020-04-01","LPCK"
428,472,420,468,1373000,"2020-04-02","LPCK"
468,505,464,482,770900,"2020-04-03","LPCK"
482,600,482,600,1674200,"2020-04-06","LPCK"
620,665,580,610,2300700,"2020-04-07","LPCK"
610,615,570,570,544400,"2020-04-08","LPCK"
595,600,560,590,236800,"2020-04-09","LPCK"
600,610,560,605,281800,"2020-04-13","LPCK"
605,630,600,620,448700,"2020-04-14","LPCK"
630,670,620,650,2038900,"2020-04-15","LPCK"
645,675,630,650,1303500,"2020-04-16","LPCK"
675,720,650,715,1471000,"2020-04-17","LPCK"
720,750,715,745,1629700,"2020-04-20","LPCK"
730,735,695,695,956600,"2020-04-21","LPCK"
670,695,650,680,767600,"2020-04-22","LPCK"
680,690,650,660,228200,"2020-04-23","LPCK"
655,695,650,670,904400,"2020-04-24","LPCK"
685,700,645,675,1027600,"2020-04-27","LPCK"
680,700,670,680,343800,"2020-04-28","LPCK"
700,730,685,685,225500,"2020-04-29","LPCK"
700,720,700,700,930600,"2020-04-30","LPCK"
695,730,665,685,1260200,"2020-05-04","LPCK"
700,710,670,675,783200,"2020-05-05","LPCK"
695,695,650,655,1401800,"2020-05-06","LPCK"
670,700,635,635,2019500,"2020-05-08","LPCK"
650,675,645,655,692700,"2020-05-11","LPCK"
670,680,610,635,911300,"2020-05-12","LPCK"
640,645,615,625,245200,"2020-05-13","LPCK"
635,635,605,620,233200,"2020-05-14","LPCK"
620,630,600,625,249500,"2020-05-15","LPCK"
625,645,610,620,202900,"2020-05-18","LPCK"
640,665,625,640,854300,"2020-05-19","LPCK"
645,665,630,665,1017500,"2020-05-20","LPCK"
665,690,660,680,441800,"2020-05-26","LPCK"
685,715,685,710,670000,"2020-05-27","LPCK"
710,765,705,720,1060900,"2020-05-28","LPCK"
730,745,705,705,1154000,"2020-05-29","LPCK"
710,750,705,730,613800,"2020-06-02","LPCK"
740,760,715,750,1298600,"2020-06-03","LPCK"
750,780,750,760,973300,"2020-06-04","LPCK"
760,800,740,795,423400,"2020-06-05","LPCK"
805,825,800,815,2043600,"2020-06-08","LPCK"
825,850,805,820,1388300,"2020-06-09","LPCK"
820,820,775,780,702300,"2020-06-10","LPCK"
765,780,745,760,1097800,"2020-06-11","LPCK"
730,755,710,750,401700,"2020-06-12","LPCK"
750,760,735,745,417100,"2020-06-15","LPCK"
755,775,745,750,1795000,"2020-06-16","LPCK"
750,770,750,760,1237900,"2020-06-17","LPCK"
755,780,750,780,738100,"2020-06-18","LPCK"
795,800,740,745,1505700,"2020-06-19","LPCK"
740,775,740,755,801100,"2020-06-22","LPCK"
750,770,740,755,340800,"2020-06-23","LPCK"
765,790,760,780,521700,"2020-06-24","LPCK"
790,915,770,850,9458900,"2020-06-25","LPCK"
865,930,850,860,3373800,"2020-06-26","LPCK"
860,880,840,855,1118800,"2020-06-29","LPCK"
860,900,840,855,1312400,"2020-06-30","LPCK"
855,865,835,845,1086900,"2020-07-01","LPCK"
850,865,825,845,883400,"2020-07-02","LPCK"
850,865,845,850,625700,"2020-07-03","LPCK"
850,885,845,870,888700,"2020-07-06","LPCK"
875,890,845,845,967400,"2020-07-07","LPCK"
850,875,845,860,603200,"2020-07-08","LPCK"
865,875,850,855,461000,"2020-07-09","LPCK"
845,865,810,810,1156400,"2020-07-10","LPCK"
835,850,810,810,943700,"2020-07-13","LPCK"
820,830,810,810,767500,"2020-07-14","LPCK"
825,835,815,825,930500,"2020-07-15","LPCK"
840,845,815,830,1059800,"2020-07-16","LPCK"
840,850,815,820,485600,"2020-07-17","LPCK"
820,840,810,810,498200,"2020-07-20","LPCK"
825,840,810,820,1247800,"2020-07-21","LPCK"
835,835,810,820,688000,"2020-07-22","LPCK"
820,830,810,815,1117800,"2020-07-23","LPCK"
810,825,810,815,816000,"2020-07-24","LPCK"
815,820,810,815,248100,"2020-07-27","LPCK"
815,825,810,810,636500,"2020-07-28","LPCK"
820,860,780,830,1760600,"2020-07-29","LPCK"
845,850,805,815,1297000,"2020-07-30","LPCK"
805,825,760,780,1737700,"2020-08-03","LPCK"
780,800,775,795,621200,"2020-08-04","LPCK"
795,820,790,800,563000,"2020-08-05","LPCK"
805,805,785,795,756300,"2020-08-06","LPCK"
790,810,780,785,185000,"2020-08-07","LPCK"
785,800,775,780,600900,"2020-08-10","LPCK"
795,800,775,795,566000,"2020-08-11","LPCK"
800,800,780,790,933100,"2020-08-12","LPCK"
800,840,785,795,3405200,"2020-08-13","LPCK"
805,805,790,795,283800,"2020-08-14","LPCK"
800,825,800,820,1899700,"2020-08-18","LPCK"
830,905,825,875,7327200,"2020-08-19","LPCK"
875,980,875,980,6566400,"2020-08-24","LPCK"
990,1030,935,945,5750000,"2020-08-25","LPCK"
955,975,930,940,1789500,"2020-08-26","LPCK"
940,995,935,960,2187200,"2020-08-27","LPCK"
960,985,945,950,2006800,"2020-08-28","LPCK"
950,975,885,900,2330400,"2020-08-31","LPCK"
900,915,870,900,877500,"2020-09-01","LPCK"
900,925,900,910,677500,"2020-09-02","LPCK"
920,945,910,910,2171900,"2020-09-03","LPCK"
910,910,865,875,2407500,"2020-09-04","LPCK"
875,875,850,870,822100,"2020-09-07","LPCK"
870,905,870,890,865100,"2020-09-08","LPCK"
870,870,845,855,580600,"2020-09-09","LPCK"
840,840,800,800,1006500,"2020-09-10","LPCK"
755,820,745,810,2424300,"2020-09-11","LPCK"
825,835,805,825,1461100,"2020-09-14","LPCK"
840,840,815,820,1139400,"2020-09-15","LPCK"
820,830,800,810,605500,"2020-09-16","LPCK"
805,820,790,790,1791500,"2020-09-17","LPCK"
795,840,795,800,7566200,"2020-09-18","LPCK"
800,840,800,800,1980800,"2020-09-21","LPCK"
785,800,755,775,814500,"2020-09-22","LPCK"
780,815,770,780,492700,"2020-09-23","LPCK"
780,790,750,760,279300,"2020-09-24","LPCK"
760,780,755,770,257300,"2020-09-25","LPCK"
770,800,765,775,455300,"2020-09-28","LPCK"
780,795,770,775,349800,"2020-09-29","LPCK"
775,775,755,765,222700,"2020-09-30","LPCK"
770,785,770,785,199900,"2020-10-01","LPCK"
790,800,765,775,359000,"2020-10-02","LPCK"
780,795,770,790,223200,"2020-10-05","LPCK"
800,830,785,790,571600,"2020-10-06","LPCK"
780,800,765,785,742200,"2020-10-07","LPCK"
790,800,785,790,276600,"2020-10-08","LPCK"
810,815,765,765,2226500,"2020-10-09","LPCK"
775,810,775,795,684600,"2020-10-12","LPCK"
780,805,780,795,689100,"2020-10-13","LPCK"
795,810,775,785,2351400,"2020-10-14","LPCK"
790,800,765,785,1598200,"2020-10-15","LPCK"
785,795,780,790,526200,"2020-10-16","LPCK"
795,870,795,820,2809600,"2020-10-19","LPCK"
825,825,790,800,2035300,"2020-10-20","LPCK"
820,820,790,800,1142200,"2020-10-21","LPCK"
805,835,790,800,4479400,"2020-10-22","LPCK"
805,835,800,800,2807900,"2020-10-23","LPCK"
800,825,800,800,1557500,"2020-10-26","LPCK"
800,810,790,805,799300,"2020-10-27","LPCK"
815,865,800,850,4210000,"2020-11-02","LPCK"
860,925,860,910,5722300,"2020-11-03","LPCK"
915,935,885,885,2918700,"2020-11-04","LPCK"
895,915,895,905,1299900,"2020-11-05","LPCK"
920,970,900,930,3181800,"2020-11-06","LPCK"
950,960,935,940,1776200,"2020-11-09","LPCK"
910,950,910,940,2405200,"2020-11-10","LPCK"
945,970,925,925,1706900,"2020-11-11","LPCK"
930,935,900,905,1112400,"2020-11-12","LPCK"
905,925,885,900,1024900,"2020-11-13","LPCK"
900,920,900,910,1120900,"2020-11-16","LPCK"
920,940,915,935,2256000,"2020-11-17","LPCK"
940,950,925,935,1212400,"2020-11-18","LPCK"
935,1030,930,1020,5466200,"2020-11-19","LPCK"
1020,1140,975,1100,10383600,"2020-11-20","LPCK"
1095,1250,1095,1250,8391200,"2020-11-23","LPCK"
1250,1445,1215,1430,12938500,"2020-11-24","LPCK"
1460,1500,1330,1350,14329200,"2020-11-25","LPCK"
1350,1410,1330,1355,2455800,"2020-11-26","LPCK"
1355,1520,1305,1480,15690000,"2020-11-27","LPCK"
1560,1700,1380,1440,22253800,"2020-11-30","LPCK"
1500,1500,1370,1415,4115700,"2020-12-01","LPCK"
1420,1430,1380,1400,2377600,"2020-12-02","LPCK"
1400,1465,1380,1400,5646200,"2020-12-03","LPCK"
1400,1420,1375,1390,3061900,"2020-12-04","LPCK"
1395,1465,1375,1465,8792800,"2020-12-07","LPCK"
1470,1500,1425,1475,4903000,"2020-12-08","LPCK"
1475,1575,1465,1555,10715700,"2020-12-10","LPCK"
1560,1570,1500,1525,6051600,"2020-12-11","LPCK"
1525,1555,1510,1530,3377100,"2020-12-14","LPCK"
1535,1595,1480,1535,7383400,"2020-12-15","LPCK"
1540,1565,1505,1510,3486700,"2020-12-16","LPCK"
1510,1600,1510,1550,6631300,"2020-12-17","LPCK"
1600,1615,1525,1545,6324600,"2020-12-18","LPCK"
1545,1580,1535,1540,2399400,"2020-12-21","LPCK"
1545,1560,1490,1500,6122300,"2020-12-22","LPCK"
1500,1530,1410,1470,3755500,"2020-12-23","LPCK"
1520,1525,1470,1470,1494500,"2020-12-28","LPCK"
1475,1500,1445,1460,2384300,"2020-12-29","LPCK"
1460,1505,1410,1420,1678400,"2020-12-30","LPCK"
1425,1440,1350,1435,1080400,"2021-01-04","LPCK"
1435,1490,1410,1440,1190300,"2021-01-05","LPCK"
1440,1440,1340,1350,4718900,"2021-01-06","LPCK"
1350,1375,1335,1335,1173600,"2021-01-07","LPCK"
1335,1360,1315,1320,1267200,"2021-01-08","LPCK"
1315,1330,1230,1300,2426400,"2021-01-11","LPCK"
1300,1350,1270,1350,3044500,"2021-01-12","LPCK"
1350,1375,1295,1310,3313500,"2021-01-13","LPCK"
1330,1350,1310,1310,814700,"2021-01-14","LPCK"
1315,1315,1275,1295,1054700,"2021-01-15","LPCK"
1295,1295,1250,1265,1643200,"2021-01-18","LPCK"
1270,1270,1215,1240,1218100,"2021-01-19","LPCK"
1240,1295,1240,1270,1592400,"2021-01-20","LPCK"
1270,1295,1255,1285,798100,"2021-01-21","LPCK"
1295,1325,1235,1260,1895300,"2021-01-22","LPCK"
1255,1265,1200,1215,1434800,"2021-01-25","LPCK"
1215,1225,1130,1150,1056400,"2021-01-26","LPCK"
1140,1165,1080,1085,1530500,"2021-01-27","LPCK"
1085,1100,1010,1020,1797500,"2021-01-28","LPCK"
1020,1075,1020,1050,1318300,"2021-01-29","LPCK"
1000,1120,995,1120,1023800,"2021-02-01","LPCK"
1140,1225,1125,1180,1639500,"2021-02-02","LPCK"
1180,1235,1160,1210,1369000,"2021-02-03","LPCK"
1210,1245,1190,1205,674100,"2021-02-04","LPCK"
1210,1220,1185,1200,617600,"2021-02-05","LPCK"
1210,1255,1190,1235,723400,"2021-02-08","LPCK"
1255,1260,1200,1200,745100,"2021-02-09","LPCK"
1195,1220,1170,1215,789000,"2021-02-10","LPCK"
1215,1215,1205,1205,112000,"2021-02-11","LPCK"
1210,1250,1205,1220,771500,"2021-02-15","LPCK"
1220,1260,1220,1245,567600,"2021-02-16","LPCK"
1245,1260,1205,1210,709300,"2021-02-17","LPCK"
1225,1240,1215,1225,379300,"2021-02-18","LPCK"
1230,1260,1180,1180,3085300,"2021-02-19","LPCK"
1195,1195,1160,1160,1222500,"2021-02-22","LPCK"
1170,1180,1095,1100,2973600,"2021-02-23","LPCK"
1110,1120,1070,1095,857400,"2021-02-24","LPCK"
1100,1140,1100,1130,635500,"2021-02-25","LPCK"
1135,1135,1105,1110,534700,"2021-02-26","LPCK"
1110,1215,1110,1195,2457400,"2021-03-01","LPCK"
1200,1240,1180,1185,1776500,"2021-03-02","LPCK"
1185,1220,1165,1170,1079300,"2021-03-03","LPCK"
1170,1200,1135,1165,781300,"2021-03-04","LPCK"
1165,1165,1125,1145,380000,"2021-03-05","LPCK"
1150,1205,1150,1170,759900,"2021-03-08","LPCK"
1190,1200,1165,1170,645300,"2021-03-09","LPCK"
1170,1205,1170,1180,989200,"2021-03-10","LPCK"
1180,1205,1180,1200,786700,"2021-03-12","LPCK"
1200,1230,1190,1190,1116400,"2021-03-15","LPCK"
1200,1200,1180,1185,767700,"2021-03-16","LPCK"
1185,1190,1175,1180,813200,"2021-03-17","LPCK"
1180,1200,1180,1195,704200,"2021-03-18","LPCK"
1195,1255,1185,1255,2414900,"2021-03-19","LPCK"
1260,1315,1255,1265,2682000,"2021-03-22","LPCK"
1305,1305,1205,1205,1350000,"2021-03-23","LPCK"
1200,1220,1185,1190,1350400,"2021-03-24","LPCK"
1190,1200,1115,1170,1065600,"2021-03-25","LPCK"
1175,1205,1170,1190,687700,"2021-03-26","LPCK"
1200,1245,1190,1210,840000,"2021-03-29","LPCK"
1210,1225,1190,1190,512400,"2021-03-30","LPCK"
1190,1200,1110,1135,1043800,"2021-03-31","LPCK"
1145,1190,1130,1160,288700,"2021-04-01","LPCK"
1160,1205,1160,1195,636700,"2021-04-05","LPCK"
1200,1205,1180,1195,359100,"2021-04-06","LPCK"
1205,1250,1195,1235,1397000,"2021-04-07","LPCK"
1235,1305,1235,1265,2492200,"2021-04-08","LPCK"
1280,1285,1250,1250,1458300,"2021-04-09","LPCK"
1250,1250,1195,1210,845200,"2021-04-12","LPCK"
1210,1250,1200,1215,514400,"2021-04-13","LPCK"
1215,1250,1215,1225,619300,"2021-04-14","LPCK"
1235,1245,1220,1225,302900,"2021-04-15","LPCK"
1225,1235,1185,1185,2175000,"2021-04-16","LPCK"
1200,1215,1195,1200,406800,"2021-04-19","LPCK"
1200,1215,1200,1200,315000,"2021-04-20","LPCK"
1150,1205,1150,1190,631700,"2021-04-21","LPCK"
1195,1270,1195,1255,1294500,"2021-04-22","LPCK"
1260,1395,1240,1320,9363400,"2021-04-23","LPCK"
1340,1350,1285,1285,2034500,"2021-04-26","LPCK"
1295,1340,1295,1330,1462000,"2021-04-27","LPCK"
1330,1350,1300,1315,1355600,"2021-04-28","LPCK"
1320,1420,1320,1415,4235800,"2021-04-29","LPCK"
1430,1440,1360,1370,2097700,"2021-04-30","LPCK"
1370,1495,1350,1485,6129200,"2021-05-03","LPCK"
1485,1510,1400,1410,2441900,"2021-05-04","LPCK"
1410,1455,1355,1390,4526900,"2021-05-05","LPCK"
1395,1430,1385,1385,2064500,"2021-05-06","LPCK"
1400,1455,1400,1425,1766200,"2021-05-07","LPCK"
1440,1470,1415,1450,1718600,"2021-05-10","LPCK"
1430,1430,1350,1350,3570700,"2021-05-11","LPCK"
1300,1300,1260,1260,566500,"2021-05-17","LPCK"
1255,1255,1175,1175,1264000,"2021-05-18","LPCK"
1130,1130,1095,1095,1699800,"2021-05-19","LPCK"
1090,1090,1020,1055,5710600,"2021-05-20","LPCK"
1055,1150,1020,1050,4133900,"2021-05-21","LPCK"
1050,1150,1035,1050,2235500,"2021-05-24","LPCK"
1050,1090,1030,1040,2067400,"2021-05-25","LPCK"
1040,1055,1025,1030,905800,"2021-05-27","LPCK"
1030,1050,1000,1005,852100,"2021-05-28","LPCK"
1010,1105,1000,1075,1573500,"2021-05-31","LPCK"
1065,1180,1055,1150,1566600,"2021-06-02","LPCK"
1160,1165,1130,1140,775900,"2021-06-03","LPCK"
1140,1190,1120,1150,1920700,"2021-06-04","LPCK"
1135,1235,1135,1225,1464500,"2021-06-07","LPCK"
1225,1230,1165,1170,913300,"2021-06-08","LPCK"
1175,1250,1165,1200,1190600,"2021-06-09","LPCK"
1200,1230,1160,1170,606200,"2021-06-10","LPCK"
1170,1195,1155,1160,697200,"2021-06-11","LPCK"
1160,1340,1160,1235,10293100,"2021-06-14","LPCK"
1250,1265,1150,1170,1625800,"2021-06-15","LPCK"
1150,1220,1120,1170,2346100,"2021-06-16","LPCK"
1155,1160,1110,1115,1439600,"2021-06-17","LPCK"
1160,1160,1060,1080,739600,"2021-06-18","LPCK"
1070,1085,1005,1085,761300,"2021-06-21","LPCK"
1075,1120,1075,1095,538900,"2021-06-22","LPCK"
1110,1110,1065,1065,201100,"2021-06-23","LPCK"
1065,1070,1045,1045,291600,"2021-06-24","LPCK"
1030,1095,1030,1030,718400,"2021-06-25","LPCK"
1030,1045,1005,1005,744900,"2021-06-28","LPCK"
1005,1050,1005,1015,838400,"2021-06-29","LPCK"
1020,1050,1000,1015,419800,"2021-06-30","LPCK"
1015,1030,1000,1010,428500,"2021-07-01","LPCK"
1015,1070,1015,1025,1642400,"2021-07-02","LPCK"
1015,1030,1000,1000,831400,"2021-07-05","LPCK"
1005,1020,1000,1005,499600,"2021-07-06","LPCK"
1010,1010,995,1005,1143400,"2021-07-07","LPCK"
975,1025,975,985,1127200,"2021-07-08","LPCK"
985,1025,985,1010,899100,"2021-07-09","LPCK"
1010,1015,985,1010,895400,"2021-07-12","LPCK"
1000,1010,980,980,642900,"2021-07-13","LPCK"
990,995,950,950,847200,"2021-07-14","LPCK"
950,955,920,940,634300,"2021-07-15","LPCK"
940,980,940,955,381800,"2021-07-16","LPCK"
960,970,945,950,528800,"2021-07-19","LPCK"
950,980,950,950,396300,"2021-07-21","LPCK"
970,995,960,985,706100,"2021-07-22","LPCK"
990,995,975,980,556700,"2021-07-23","LPCK"
980,995,975,995,165500,"2021-07-26","LPCK"
1005,1005,980,980,135300,"2021-07-27","LPCK"
985,985,950,950,757100,"2021-07-28","LPCK"
950,980,920,955,642400,"2021-07-29","LPCK"
960,965,930,930,769000,"2021-07-30","LPCK"
930,930,910,920,595000,"2021-08-02","LPCK"
920,920,905,910,540300,"2021-08-03","LPCK"
910,925,905,915,456600,"2021-08-04","LPCK"
915,930,915,920,980100,"2021-08-05","LPCK"
920,930,910,915,333000,"2021-08-06","LPCK"
915,935,910,920,778100,"2021-08-09","LPCK"
915,930,900,910,525200,"2021-08-10","LPCK"
910,920,910,910,428600,"2021-08-12","LPCK"
910,920,905,915,211100,"2021-08-13","LPCK"
910,910,885,890,844900,"2021-08-16","LPCK"
890,895,865,885,620900,"2021-08-18","LPCK"
885,885,860,870,567100,"2021-08-19","LPCK"
870,875,835,870,1931900,"2021-08-20","LPCK"
870,880,870,880,1631800,"2021-08-23","LPCK"
885,890,875,875,1115900,"2021-08-24","LPCK"
885,910,875,880,1191100,"2021-08-25","LPCK"
890,895,860,860,830400,"2021-08-26","LPCK"
860,860,840,850,2030400,"2021-08-27","LPCK"
850,850,825,830,2592700,"2021-08-30","LPCK"
825,830,815,830,1540800,"2021-08-31","LPCK"
890,960,885,900,11796800,"2021-09-01","LPCK"
910,960,900,900,5755000,"2021-09-02","LPCK"
905,940,905,925,4311400,"2021-09-03","LPCK"
930,940,920,935,5530000,"2021-09-06","LPCK"
935,940,915,940,5703700,"2021-09-07","LPCK"
900,915,880,895,3009900,"2021-09-08","LPCK"
890,920,875,875,1661600,"2021-09-09","LPCK"
875,915,865,885,1637000,"2021-09-10","LPCK"
890,915,890,890,1299700,"2021-09-13","LPCK"
890,1010,890,935,22329100,"2021-09-14","LPCK"
940,950,905,915,7188100,"2021-09-15","LPCK"
920,955,910,945,4776200,"2021-09-16","LPCK"
955,970,935,945,2723200,"2021-09-17","LPCK"
945,945,910,910,2262200,"2021-09-20","LPCK"
900,920,895,905,749800,"2021-09-21","LPCK"
910,960,910,920,1826700,"2021-09-22","LPCK"
925,935,910,915,1176100,"2021-09-23","LPCK"
915,950,915,920,1073600,"2021-09-24","LPCK"
930,935,920,935,974800,"2021-09-27","LPCK"
935,960,925,940,3753400,"2021-09-28","LPCK"
960,960,925,925,1259000,"2021-09-29","LPCK"
940,945,910,940,1013300,"2021-09-30","LPCK"
940,990,930,980,5622200,"2021-10-01","LPCK"
980,1035,975,1005,7338100,"2021-10-04","LPCK"
1000,1010,950,990,1972800,"2021-10-05","LPCK"
985,1015,980,995,1314800,"2021-10-06","LPCK"
1000,1020,990,1000,863000,"2021-10-07","LPCK"
1000,1025,995,1020,1339500,"2021-10-08","LPCK"
1020,1060,1005,1005,2060900,"2021-10-11","LPCK"
1010,1010,985,990,5441000,"2021-10-12","LPCK"
990,1005,980,985,2378900,"2021-10-13","LPCK"
985,1015,985,1015,1570500,"2021-10-14","LPCK"
1015,1015,1000,1015,847000,"2021-10-15","LPCK"
1015,1040,1010,1035,970700,"2021-10-18","LPCK"
1040,1050,1020,1035,1067500,"2021-10-19","LPCK"
1035,1035,1005,1010,869600,"2021-10-21","LPCK"
1015,1025,1010,1025,615900,"2021-10-22","LPCK"
1025,1060,1015,1040,1517400,"2021-10-25","LPCK"
1045,1055,1035,1040,983600,"2021-10-26","LPCK"
1040,1080,1040,1055,1918700,"2021-10-27","LPCK"
1055,1065,985,1005,4133800,"2021-10-28","LPCK"
1005,1015,995,1005,1533800,"2021-10-29","LPCK"
1010,1015,985,995,720200,"2021-11-01","LPCK"
995,1025,990,990,1901200,"2021-11-02","LPCK"
990,1030,990,1020,1598900,"2021-11-03","LPCK"
1025,1035,1005,1015,750700,"2021-11-04","LPCK"
1015,1035,1010,1010,582600,"2021-11-05","LPCK"
1005,1030,1000,1025,594700,"2021-11-08","LPCK"
1025,1035,1015,1015,440000,"2021-11-09","LPCK"
1020,1100,1015,1100,3374800,"2021-11-10","LPCK"
1100,1200,1080,1145,5309900,"2021-11-11","LPCK"
1145,1150,1080,1090,3920000,"2021-11-12","LPCK"
1115,1150,1070,1080,2070600,"2021-11-15","LPCK"
1080,1150,1030,1150,2321500,"2021-11-16","LPCK"
1160,1190,1150,1165,1526400,"2021-11-17","LPCK"
1170,1435,1170,1345,19139800,"2021-11-18","LPCK"
1345,1415,1325,1385,4393900,"2021-11-19","LPCK"
1385,1420,1355,1395,2241900,"2021-11-22","LPCK"
1400,1410,1360,1365,1413100,"2021-11-23","LPCK"
1365,1400,1365,1365,768900,"2021-11-24","LPCK"
1370,1375,1275,1310,2000500,"2021-11-25","LPCK"
1305,1320,1235,1265,1547300,"2021-11-26","LPCK"
1265,1300,1215,1285,1988500,"2021-11-29","LPCK"
1285,1400,1285,1400,2438500,"2021-11-30","LPCK"
1400,1415,1340,1375,1070500,"2021-12-01","LPCK"
1375,1425,1340,1405,1792800,"2021-12-02","LPCK"
1405,1475,1380,1450,3011300,"2021-12-03","LPCK"
1450,1495,1350,1410,2624300,"2021-12-06","LPCK"
1450,1450,1325,1365,1458400,"2021-12-07","LPCK"
1365,1385,1310,1355,1668600,"2021-12-08","LPCK"
1355,1365,1315,1340,601500,"2021-12-09","LPCK"
1340,1355,1310,1325,533000,"2021-12-10","LPCK"
1315,1370,1315,1340,523100,"2021-12-13","LPCK"
1340,1340,1265,1270,1276300,"2021-12-14","LPCK"
1265,1290,1220,1230,1568600,"2021-12-15","LPCK"
1230,1265,1200,1250,870300,"2021-12-16","LPCK"
1265,1285,1220,1240,363000,"2021-12-17","LPCK"
1240,1285,1225,1235,993400,"2021-12-20","LPCK"
1235,1295,1235,1280,376200,"2021-12-21","LPCK"
1270,1290,1230,1240,516400,"2021-12-22","LPCK"
1270,1270,1220,1240,929300,"2021-12-23","LPCK"
1270,1270,1180,1235,687800,"2021-12-24","LPCK"
1235,1235,1180,1215,181300,"2021-12-27","LPCK"
1205,1225,1200,1220,198800,"2021-12-28","LPCK"
1230,1250,1200,1225,379400,"2021-12-29","LPCK"
1220,1220,1175,1205,507500,"2021-12-30","LPCK"
1210,1220,1205,1205,596700,"2022-01-03","LPCK"
1205,1240,1175,1180,382300,"2022-01-04","LPCK"
1190,1220,1170,1170,244300,"2022-01-05","LPCK"
1170,1170,1125,1165,910200,"2022-01-06","LPCK"
1150,1225,1130,1225,339500,"2022-01-07","LPCK"
1250,1320,1225,1260,1634400,"2022-01-10","LPCK"
1260,1295,1230,1245,855800,"2022-01-11","LPCK"
1280,1295,1220,1240,315700,"2022-01-12","LPCK"
1240,1290,1175,1270,552400,"2022-01-13","LPCK"
1265,1275,1245,1245,185000,"2022-01-14","LPCK"
1250,1250,1205,1205,174500,"2022-01-17","LPCK"
1205,1210,1140,1170,930800,"2022-01-18","LPCK"
1170,1170,1115,1160,204200,"2022-01-19","LPCK"
1150,1170,1115,1145,379600,"2022-01-20","LPCK"
1145,1190,1125,1180,481700,"2022-01-21","LPCK"
1180,1205,1150,1205,713100,"2022-01-24","LPCK"
1205,1230,1150,1200,863300,"2022-01-25","LPCK"
1200,1230,1160,1195,741800,"2022-01-26","LPCK"
1200,1220,1180,1180,897600,"2022-01-27","LPCK"
1185,1230,1180,1195,369900,"2022-01-28","LPCK"
1195,1360,1190,1270,2476500,"2022-01-31","LPCK"
1280,1395,1230,1250,3516700,"2022-02-02","LPCK"
1255,1295,1245,1245,521400,"2022-02-03","LPCK"
1275,1310,1225,1295,894000,"2022-02-04","LPCK"
1320,1375,1315,1335,1681400,"2022-02-07","LPCK"
1335,1360,1305,1305,877400,"2022-02-08","LPCK"
1310,1350,1305,1330,428700,"2022-02-09","LPCK"
1335,1390,1300,1300,1032200,"2022-02-10","LPCK"
1300,1340,1290,1335,435700,"2022-02-11","LPCK"
1335,1340,1255,1260,1192500,"2022-02-14","LPCK"
1250,1265,1230,1245,351600,"2022-02-15","LPCK"
1245,1295,1245,1280,120700,"2022-02-16","LPCK"
1280,1285,1260,1260,513600,"2022-02-17","LPCK"
1260,1270,1250,1265,483700,"2022-02-18","LPCK"
1265,1270,1245,1245,420400,"2022-02-21","LPCK"
1260,1260,1240,1250,4e+05,"2022-02-22","LPCK"
1250,1290,1235,1290,716400,"2022-02-23","LPCK"
1280,1300,1205,1215,1203900,"2022-02-24","LPCK"
1215,1250,1205,1250,684700,"2022-02-25","LPCK"
1250,1270,1250,1270,329800,"2022-03-01","LPCK"
1260,1285,1260,1285,805800,"2022-03-02","LPCK"
1285,1330,1285,1300,2111900,"2022-03-04","LPCK"
1305,1325,1280,1280,664500,"2022-03-07","LPCK"
1285,1335,1275,1300,1262500,"2022-03-08","LPCK"
1310,1360,1305,1345,1128100,"2022-03-09","LPCK"
1350,1355,1340,1350,751800,"2022-03-10","LPCK"
1355,1415,1350,1405,1527000,"2022-03-11","LPCK"
1405,1425,1395,1410,813700,"2022-03-14","LPCK"
1415,1415,1315,1350,1268000,"2022-03-15","LPCK"
1350,1370,1315,1370,354300,"2022-03-16","LPCK"
1370,1380,1350,1375,405800,"2022-03-17","LPCK"
1375,1405,1370,1390,381900,"2022-03-18","LPCK"
1390,1405,1360,1360,421300,"2022-03-21","LPCK"
1360,1360,1265,1300,2430800,"2022-03-22","LPCK"
1300,1300,1210,1210,4118100,"2022-03-23","LPCK"
1250,1255,1200,1250,1470100,"2022-03-24","LPCK"
1250,1275,1230,1255,1128300,"2022-03-25","LPCK"
1255,1280,1250,1255,253200,"2022-03-28","LPCK"
1255,1270,1250,1270,249700,"2022-03-29","LPCK"
1270,1275,1245,1245,458200,"2022-03-30","LPCK"
1245,1245,1170,1175,1542100,"2022-03-31","LPCK"
1180,1180,1150,1170,412100,"2022-04-01","LPCK"
1175,1180,1150,1160,549800,"2022-04-04","LPCK"
1160,1160,1140,1140,353300,"2022-04-05","LPCK"
1140,1190,1140,1155,335900,"2022-04-06","LPCK"
1155,1180,1145,1145,944100,"2022-04-07","LPCK"
1140,1180,1140,1155,83100,"2022-04-08","LPCK"
1155,1250,1145,1230,5625100,"2022-04-11","LPCK"
1230,1250,1200,1200,10079700,"2022-04-12","LPCK"
1200,1210,1180,1180,9969900,"2022-04-13","LPCK"
1200,1205,1180,1180,8526200,"2022-04-14","LPCK"
1190,1205,1160,1175,8866000,"2022-04-18","LPCK"
1175,1200,1170,1170,9148100,"2022-04-19","LPCK"
1170,1190,1130,1135,9546900,"2022-04-20","LPCK"
1135,1200,1130,1160,10106000,"2022-04-21","LPCK"
1160,1185,1130,1145,9507500,"2022-04-22","LPCK"
1145,1145,1115,1120,9651700,"2022-04-25","LPCK"
1115,1150,1065,1150,10404800,"2022-04-26","LPCK"
1150,1150,1100,1100,9570000,"2022-04-27","LPCK"
1110,1180,1110,1165,9829700,"2022-04-28","LPCK"
1165,1245,1160,1230,10443900,"2022-05-09","LPCK"
1235,1270,1180,1270,8368200,"2022-05-10","LPCK"
1275,1295,1245,1260,9115000,"2022-05-11","LPCK"
1260,1300,1200,1230,10444300,"2022-05-12","LPCK"
1230,1280,1225,1250,9668500,"2022-05-13","LPCK"
1265,1380,1250,1380,11110500,"2022-05-17","LPCK"
1380,1465,1335,1360,9263600,"2022-05-18","LPCK"
1360,1370,1290,1290,6421000,"2022-05-19","LPCK"
1320,1330,1290,1300,6140000,"2022-05-20","LPCK"
1305,1335,1240,1290,6431000,"2022-05-23","LPCK"
1265,1275,1245,1260,6350000,"2022-05-24","LPCK"
1265,1275,1210,1240,6681400,"2022-05-25","LPCK"
1240,1345,1225,1330,6763500,"2022-05-27","LPCK"
1350,1355,1255,1300,6288400,"2022-05-30","LPCK"
1300,1320,1245,1310,7255100,"2022-05-31","LPCK"
1320,1325,1295,1325,5916800,"2022-06-02","LPCK"
1325,1380,1325,1335,7378400,"2022-06-03","LPCK"
1330,1360,1300,1345,6139900,"2022-06-06","LPCK"
1345,1390,1315,1380,6579300,"2022-06-07","LPCK"
1380,1385,1330,1335,5976700,"2022-06-08","LPCK"
1335,1360,1300,1325,6575900,"2022-06-09","LPCK"
1320,1350,1290,1305,6006100,"2022-06-10","LPCK"
1305,1350,1285,1310,6206500,"2022-06-13","LPCK"
1305,1360,1295,1310,6432000,"2022-06-14","LPCK"
1315,1320,1255,1310,6554100,"2022-06-15","LPCK"
1310,1320,1280,1280,6959200,"2022-06-16","LPCK"
1280,1310,1260,1305,6050700,"2022-06-17","LPCK"
1300,1305,1280,1300,5601800,"2022-06-20","LPCK"
1295,1310,1240,1295,6649200,"2022-06-21","LPCK"
1280,1290,1220,1220,7587300,"2022-06-22","LPCK"
1215,1230,1175,1180,4245500,"2022-06-23","LPCK"
1180,1180,1120,1140,7475200,"2022-06-24","LPCK"
1140,1160,1120,1125,4055000,"2022-06-27","LPCK"
1130,1130,1095,1095,4467700,"2022-06-28","LPCK"
1095,1105,1075,1100,3160200,"2022-06-29","LPCK"
1105,1115,1050,1050,2468200,"2022-06-30","LPCK"
1060,1060,1000,1045,2132100,"2022-07-01","LPCK"
1045,1050,980,1010,4761000,"2022-07-04","LPCK"
1010,1040,1000,1030,1119600,"2022-07-05","LPCK"
1035,1035,1005,1010,870900,"2022-07-06","LPCK"
1010,1070,1000,1060,1040500,"2022-07-07","LPCK"
1065,1105,1065,1105,777300,"2022-07-08","LPCK"
1105,1105,1080,1090,54300,"2022-07-11","LPCK"
1100,1100,1075,1090,137600,"2022-07-12","LPCK"
1090,1105,1065,1075,214700,"2022-07-13","LPCK"
1090,1090,1040,1065,253300,"2022-07-14","LPCK"
1070,1085,1050,1085,179300,"2022-07-15","LPCK"
1085,1125,1075,1085,4912800,"2022-07-18","LPCK"
1085,1100,1080,1095,166500,"2022-07-19","LPCK"
1100,1105,1080,1105,1088400,"2022-07-20","LPCK"
1105,1135,1085,1105,570600,"2022-07-21","LPCK"
1105,1125,1105,1110,77100,"2022-07-22","LPCK"
1110,1120,1090,1090,293600,"2022-07-25","LPCK"
1090,1115,1085,1105,222700,"2022-07-26","LPCK"
1105,1125,1085,1110,440500,"2022-07-27","LPCK"
1110,1150,1110,1135,560500,"2022-07-28","LPCK"
1135,1135,1110,1135,210000,"2022-07-29","LPCK"
1135,1140,1115,1125,48200,"2022-08-01","LPCK"
1125,1125,1100,1125,146200,"2022-08-02","LPCK"
1125,1135,1105,1135,270300,"2022-08-03","LPCK"
1135,1135,1115,1130,113300,"2022-08-04","LPCK"
1130,1130,1115,1115,86000,"2022-08-05","LPCK"
1115,1135,1115,1135,256600,"2022-08-08","LPCK"
1135,1155,1120,1135,886700,"2022-08-09","LPCK"
1135,1150,1130,1135,88700,"2022-08-10","LPCK"
1135,1200,1135,1200,1033300,"2022-08-11","LPCK"
1200,1215,1170,1210,304200,"2022-08-12","LPCK"
1215,1240,1200,1210,747900,"2022-08-15","LPCK"
1220,1225,1195,1225,456300,"2022-08-16","LPCK"
1230,1245,1205,1235,505700,"2022-08-18","LPCK"
1210,1260,1210,1235,103300,"2022-08-19","LPCK"
1235,1270,1160,1270,1098500,"2022-08-22","LPCK"
1260,1270,1220,1270,215600,"2022-08-23","LPCK"
1260,1260,1235,1240,234500,"2022-08-24","LPCK"
1250,1250,1220,1220,178200,"2022-08-25","LPCK"
1235,1235,1200,1225,486900,"2022-08-26","LPCK"
1225,1225,1200,1225,496600,"2022-08-29","LPCK"
1205,1225,1185,1200,350000,"2022-08-30","LPCK"
1200,1210,1175,1185,317000,"2022-08-31","LPCK"
1190,1200,1175,1195,148500,"2022-09-01","LPCK"
1195,1200,1175,1175,333300,"2022-09-02","LPCK"
1175,1205,1165,1180,407200,"2022-09-05","LPCK"
1180,1210,1170,1210,608700,"2022-09-06","LPCK"
1215,1220,1190,1195,181100,"2022-09-07","LPCK"
1195,1200,1180,1195,244200,"2022-09-08","LPCK"
1195,1200,1185,1200,687400,"2022-09-09","LPCK"
1210,1220,1200,1210,707700,"2022-09-12","LPCK"
1215,1240,1215,1225,692500,"2022-09-13","LPCK"
1225,1245,1225,1245,859700,"2022-09-14","LPCK"
1250,1270,1210,1255,857100,"2022-09-15","LPCK"
1255,1260,1240,1245,200700,"2022-09-16","LPCK"
1245,1250,1205,1225,799700,"2022-09-19","LPCK"
1225,1265,1215,1215,225800,"2022-09-20","LPCK"
1220,1220,1205,1205,140900,"2022-09-21","LPCK"
1205,1210,1200,1210,49400,"2022-09-22","LPCK"
1215,1240,1210,1240,334700,"2022-09-23","LPCK"
1240,1240,1210,1210,193600,"2022-09-26","LPCK"
1210,1225,1200,1200,27100,"2022-09-27","LPCK"
1225,1225,1190,1200,59000,"2022-09-28","LPCK"
1200,1200,1165,1165,191800,"2022-09-29","LPCK"
1165,1165,1100,1140,153800,"2022-09-30","LPCK"
1120,1150,1120,1150,42700,"2022-10-03","LPCK"
1150,1175,1150,1150,41500,"2022-10-04","LPCK"
1150,1170,1150,1165,83500,"2022-10-05","LPCK"
1170,1180,1150,1170,90500,"2022-10-06","LPCK"
1160,1175,1140,1160,280100,"2022-10-07","LPCK"
1145,1165,1140,1165,365700,"2022-10-10","LPCK"
1150,1155,1125,1125,205800,"2022-10-11","LPCK"
1125,1145,1090,1110,469700,"2022-10-12","LPCK"
1100,1130,1090,1095,170700,"2022-10-13","LPCK"
1130,1130,1080,1095,175200,"2022-10-14","LPCK"
1095,1095,1080,1080,238600,"2022-10-17","LPCK"
1095,1095,1080,1085,10600,"2022-10-18","LPCK"
1085,1085,1080,1080,45200,"2022-10-19","LPCK"
1085,1100,1085,1095,39600,"2022-10-20","LPCK"
1095,1100,1090,1095,31700,"2022-10-21","LPCK"
1095,1105,1085,1085,53000,"2022-10-24","LPCK"
1105,1115,1085,1085,201300,"2022-10-25","LPCK"
1085,1110,1075,1080,276600,"2022-10-26","LPCK"
1080,1115,1075,1100,180400,"2022-10-27","LPCK"
1100,1120,1085,1090,155700,"2022-10-28","LPCK"
1100,1100,1080,1095,232700,"2022-10-31","LPCK"
1090,1095,1080,1080,225000,"2022-11-01","LPCK"
1080,1100,1080,1080,27500,"2022-11-02","LPCK"
1080,1095,1050,1060,425700,"2022-11-03","LPCK"
1080,1080,1050,1070,135200,"2022-11-04","LPCK"
1070,1080,1035,1075,337900,"2022-11-07","LPCK"
1075,1080,1070,1070,92100,"2022-11-08","LPCK"
1070,1085,1070,1070,169300,"2022-11-09","LPCK"
1075,1080,1060,1075,22200,"2022-11-10","LPCK"
1065,1090,1065,1080,39300,"2022-11-11","LPCK"
1085,1085,1080,1080,30400,"2022-11-14","LPCK"
1075,1080,1070,1075,38800,"2022-11-15","LPCK"
1075,1075,1055,1055,185100,"2022-11-16","LPCK"
1070,1080,1065,1080,10600,"2022-11-17","LPCK"
1080,1080,1060,1080,21300,"2022-11-18","LPCK"
1080,1085,1060,1070,267400,"2022-11-21","LPCK"
1060,1080,1060,1080,123700,"2022-11-22","LPCK"
1080,1090,1050,1085,311800,"2022-11-23","LPCK"
1085,1100,1080,1095,475200,"2022-11-24","LPCK"
1095,1100,1080,1080,45400,"2022-11-25","LPCK"
1080,1080,1070,1080,60300,"2022-11-28","LPCK"
1065,1080,1055,1080,126200,"2022-11-29","LPCK"
1080,1125,1030,1090,185900,"2022-11-30","LPCK"
1090,1090,1075,1080,90700,"2022-12-01","LPCK"
1075,1085,1075,1085,117200,"2022-12-02","LPCK"
1085,1090,1050,1080,125900,"2022-12-05","LPCK"
1075,1085,1050,1050,234200,"2022-12-06","LPCK"
1050,1085,1035,1040,95000,"2022-12-07","LPCK"
1040,1040,1000,1020,286800,"2022-12-08","LPCK"
1020,1030,1015,1020,66700,"2022-12-09","LPCK"
1020,1020,975,995,494300,"2022-12-12","LPCK"
1000,1005,990,1000,81300,"2022-12-13","LPCK"
1000,1000,960,975,275700,"2022-12-14","LPCK"
1000,1000,960,985,144400,"2022-12-15","LPCK"
980,980,950,950,166200,"2022-12-16","LPCK"
950,955,900,925,207900,"2022-12-19","LPCK"
925,955,925,925,176500,"2022-12-20","LPCK"
925,950,925,935,27200,"2022-12-21","LPCK"
935,935,910,925,57200,"2022-12-22","LPCK"
925,950,910,930,16500,"2022-12-23","LPCK"
930,935,920,935,235400,"2022-12-26","LPCK"
940,1005,940,1005,237200,"2022-12-27","LPCK"
1005,1090,985,1010,1086200,"2022-12-28","LPCK"
1010,1030,990,1020,274000,"2022-12-29","LPCK"
995,1000,995,1000,38300,"2022-12-30","LPCK"
980,1000,980,990,4000,"2023-01-02","LPCK"
990,990,980,980,121200,"2023-01-03","LPCK"
975,975,965,965,51100,"2023-01-04","LPCK"
960,970,940,960,83800,"2023-01-05","LPCK"
950,965,950,960,5100,"2023-01-06","LPCK"
960,990,940,985,84000,"2023-01-09","LPCK"
985,985,950,965,41600,"2023-01-10","LPCK"
965,975,915,950,60100,"2023-01-11","LPCK"
950,955,900,945,618400,"2023-01-12","LPCK"
950,950,920,945,9700,"2023-01-13","LPCK"
945,945,930,940,32700,"2023-01-16","LPCK"
940,950,940,950,9300,"2023-01-17","LPCK"
950,950,940,940,32700,"2023-01-18","LPCK"
950,950,935,935,29000,"2023-01-19","LPCK"
935,935,925,925,28500,"2023-01-20","LPCK"
935,950,935,950,48600,"2023-01-24","LPCK"
940,980,940,980,75100,"2023-01-25","LPCK"
990,990,950,980,121100,"2023-01-26","LPCK"
985,985,945,985,228000,"2023-01-27","LPCK"
985,985,955,955,16900,"2023-01-30","LPCK"
985,985,955,960,2028300,"2023-01-31","LPCK"
965,985,940,985,630800,"2023-02-01","LPCK"
985,1010,985,1000,691800,"2023-02-02","LPCK"
995,1020,995,1020,251700,"2023-02-03","LPCK"
1010,1015,980,985,44000,"2023-02-06","LPCK"
980,1000,975,1000,18200,"2023-02-07","LPCK"
995,1005,975,995,148800,"2023-02-08","LPCK"
990,995,960,995,100800,"2023-02-09","LPCK"
995,995,965,975,23600,"2023-02-10","LPCK"
975,980,965,980,76000,"2023-02-13","LPCK"
975,975,940,970,106500,"2023-02-14","LPCK"
960,1015,950,1015,740100,"2023-02-15","LPCK"
995,1015,985,1005,278700,"2023-02-16","LPCK"
970,1000,970,990,114200,"2023-02-17","LPCK"
975,975,940,960,74500,"2023-02-20","LPCK"
950,970,940,960,74500,"2023-02-21","LPCK"
960,965,945,960,85200,"2023-02-22","LPCK"
965,965,915,940,381200,"2023-02-23","LPCK"
940,960,940,955,72800,"2023-02-24","LPCK"
955,955,935,955,217600,"2023-02-27","LPCK"
945,955,920,930,308900,"2023-02-28","LPCK"
930,935,930,935,15500,"2023-03-01","LPCK"
935,950,925,945,3100,"2023-03-02","LPCK"
945,945,945,945,5000,"2023-03-03","LPCK"
945,945,935,940,32500,"2023-03-06","LPCK"
940,940,920,930,35900,"2023-03-07","LPCK"
930,930,910,915,22100,"2023-03-08","LPCK"
915,920,880,905,127700,"2023-03-09","LPCK"
905,915,905,915,16400,"2023-03-10","LPCK"
900,925,900,925,9400,"2023-03-13","LPCK"
915,915,880,880,31800,"2023-03-14","LPCK"
880,915,880,900,6500,"2023-03-15","LPCK"
890,895,875,875,59600,"2023-03-16","LPCK"
880,880,855,855,31000,"2023-03-17","LPCK"
890,905,850,855,67700,"2023-03-20","LPCK"
855,885,850,850,69100,"2023-03-21","LPCK"
860,900,855,865,40300,"2023-03-24","LPCK"
885,910,860,875,213000,"2023-03-27","LPCK"
875,900,860,890,50000,"2023-03-28","LPCK"
890,900,855,890,133500,"2023-03-29","LPCK"
890,890,880,880,84600,"2023-03-30","LPCK"
880,880,845,850,357800,"2023-03-31","LPCK"
855,880,845,850,158000,"2023-04-03","LPCK"
860,870,845,845,45500,"2023-04-04","LPCK"
880,880,850,860,56400,"2023-04-05","LPCK"
860,870,855,855,92400,"2023-04-06","LPCK"
870,870,825,835,242400,"2023-04-10","LPCK"
840,860,835,860,277600,"2023-04-11","LPCK"
840,850,825,835,240100,"2023-04-12","LPCK"
840,880,815,835,58400,"2023-04-13","LPCK"
835,875,835,865,144400,"2023-04-14","LPCK"
850,855,850,850,25500,"2023-04-17","LPCK"
850,850,830,840,140100,"2023-04-18","LPCK"
845,855,810,820,672800,"2023-04-26","LPCK"
810,830,810,820,24700,"2023-04-27","LPCK"
810,835,795,810,1123100,"2023-04-28","LPCK"
800,840,795,810,261100,"2023-05-02","LPCK"
810,855,810,845,560500,"2023-05-03","LPCK"
830,860,800,850,117700,"2023-05-04","LPCK"
830,860,830,855,81600,"2023-05-05","LPCK"
860,885,845,880,229600,"2023-05-08","LPCK"
880,1020,880,1000,784500,"2023-05-09","LPCK"
1000,1015,950,1000,179200,"2023-05-10","LPCK"
1000,1000,955,980,126300,"2023-05-11","LPCK"
965,975,950,970,160500,"2023-05-12","LPCK"
970,970,940,960,141200,"2023-05-15","LPCK"
950,960,940,945,298200,"2023-05-16","LPCK"
940,945,905,940,117800,"2023-05-17","LPCK"
935,950,910,950,322900,"2023-05-19","LPCK"
950,950,925,925,19300,"2023-05-22","LPCK"
925,960,910,945,146900,"2023-05-23","LPCK"
940,950,930,950,123300,"2023-05-24","LPCK"
945,970,945,970,35900,"2023-05-25","LPCK"
970,990,940,965,59600,"2023-05-26","LPCK"
940,970,935,950,294700,"2023-05-29","LPCK"
950,960,925,925,245500,"2023-05-30","LPCK"
930,930,895,895,233900,"2023-05-31","LPCK"
865,910,865,910,109400,"2023-06-05","LPCK"
915,915,855,880,369800,"2023-06-06","LPCK"
880,890,860,890,179500,"2023-06-07","LPCK"
885,890,870,880,50600,"2023-06-08","LPCK"
880,930,880,930,154000,"2023-06-09","LPCK"
930,930,910,925,30000,"2023-06-12","LPCK"
925,925,905,905,13900,"2023-06-13","LPCK"
905,930,905,925,75400,"2023-06-14","LPCK"
925,930,925,930,6300,"2023-06-15","LPCK"
935,935,895,895,213900,"2023-06-16","LPCK"
910,975,890,945,376500,"2023-06-19","LPCK"
945,980,925,980,326300,"2023-06-20","LPCK"
980,980,955,980,170900,"2023-06-21","LPCK"
975,1040,960,1015,583800,"2023-06-22","LPCK"
1020,1040,995,995,130600,"2023-06-23","LPCK"
990,990,970,980,61400,"2023-06-26","LPCK"
965,990,955,970,95500,"2023-06-27","LPCK"
970,970,950,965,244500,"2023-07-03","LPCK"
960,965,905,935,247100,"2023-07-04","LPCK"
935,960,930,960,285400,"2023-07-05","LPCK"
960,1150,945,1150,2271700,"2023-07-06","LPCK"
1150,1150,1015,1025,491500,"2023-07-07","LPCK"
1030,1090,1030,1040,380800,"2023-07-10","LPCK"
1040,1070,1025,1045,290600,"2023-07-11","LPCK"
1045,1070,1015,1040,1228400,"2023-07-12","LPCK"
1040,1045,1010,1025,322100,"2023-07-13","LPCK"
1005,1045,1005,1045,73400,"2023-07-14","LPCK"
1045,1055,1030,1030,242600,"2023-07-17","LPCK"
1020,1040,1020,1035,1315800,"2023-07-18","LPCK"
1035,1055,1025,1040,86000,"2023-07-20","LPCK"
1035,1050,1015,1050,242600,"2023-07-21","LPCK"
1045,1050,1025,1050,107400,"2023-07-24","LPCK"
1050,1070,1045,1055,443400,"2023-07-25","LPCK"
1070,1070,1035,1040,428100,"2023-07-26","LPCK"
1035,1055,1015,1045,132300,"2023-07-27","LPCK"
1015,1050,1015,1025,83200,"2023-07-28","LPCK"
1025,1045,970,995,507100,"2023-07-31","LPCK"
990,1010,980,1010,172100,"2023-08-01","LPCK"
1010,1010,960,970,296200,"2023-08-02","LPCK"
960,985,955,970,111500,"2023-08-03","LPCK"
970,985,970,975,45000,"2023-08-04","LPCK"
975,995,970,995,60100,"2023-08-07","LPCK"
975,1000,960,995,335100,"2023-08-08","LPCK"
995,1000,970,980,138800,"2023-08-09","LPCK"
980,1005,965,995,147600,"2023-08-10","LPCK"
990,1000,960,995,157600,"2023-08-11","LPCK"
1005,1065,980,1010,302300,"2023-08-14","LPCK"
1015,1030,995,1025,189700,"2023-08-15","LPCK"
1025,1030,990,1030,81000,"2023-08-16","LPCK"
1005,1025,990,1005,278400,"2023-08-18","LPCK"
1000,1010,985,1000,297100,"2023-08-21","LPCK"
1005,1005,980,1000,184500,"2023-08-22","LPCK"
1000,1005,980,990,761600,"2023-08-23","LPCK"
995,995,975,990,195000,"2023-08-24","LPCK"
990,1010,975,990,68200,"2023-08-25","LPCK"
990,990,950,975,265800,"2023-08-28","LPCK"
975,985,965,985,96400,"2023-08-29","LPCK"
985,995,985,990,75400,"2023-08-30","LPCK"
980,980,970,980,57900,"2023-08-31","LPCK"
980,995,960,980,41200,"2023-09-01","LPCK"
980,990,950,965,199500,"2023-09-04","LPCK"
960,975,940,940,185800,"2023-09-05","LPCK"
930,935,920,925,96800,"2023-09-06","LPCK"
925,965,925,950,126200,"2023-09-07","LPCK"
950,955,930,935,13200,"2023-09-08","LPCK"
935,945,925,940,69700,"2023-09-11","LPCK"
940,940,925,935,30300,"2023-09-12","LPCK"
930,940,920,940,35600,"2023-09-13","LPCK"
930,930,920,930,30700,"2023-09-14","LPCK"
930,930,900,900,96700,"2023-09-15","LPCK"
900,910,850,880,168200,"2023-09-18","LPCK"
855,880,850,860,168800,"2023-09-19","LPCK"
860,935,850,885,99600,"2023-09-20","LPCK"
885,900,875,875,17700,"2023-09-21","LPCK"
875,890,875,885,42400,"2023-09-22","LPCK"
885,890,860,865,172300,"2023-09-25","LPCK"
870,880,810,815,770500,"2023-09-26","LPCK"
815,820,790,820,402900,"2023-09-27","LPCK"
820,820,810,820,183800,"2023-09-29","LPCK"
825,830,800,815,675700,"2023-10-02","LPCK"
820,1000,820,940,2458200,"2023-10-03","LPCK"
950,1020,900,940,466900,"2023-10-04","LPCK"
940,945,895,895,111300,"2023-10-05","LPCK"
895,930,895,915,21300,"2023-10-06","LPCK"
910,930,880,910,39500,"2023-10-09","LPCK"
900,925,860,920,184100,"2023-10-10","LPCK"
910,910,820,840,2098400,"2023-10-11","LPCK"
850,895,830,875,584900,"2023-10-12","LPCK"
875,880,860,865,121200,"2023-10-13","LPCK"
850,865,840,860,140200,"2023-10-16","LPCK"
860,860,830,850,46900,"2023-10-17","LPCK"
850,865,850,860,39700,"2023-10-18","LPCK"
840,860,830,840,25700,"2023-10-19","LPCK"
840,840,825,840,47500,"2023-10-20","LPCK"
840,850,800,845,131200,"2023-10-23","LPCK"
835,850,810,840,58200,"2023-10-24","LPCK"
830,850,830,840,229800,"2023-10-25","LPCK"
840,850,840,840,25500,"2023-10-26","LPCK"
840,845,820,825,402700,"2023-10-27","LPCK"
825,840,815,830,18400,"2023-10-30","LPCK"
830,900,800,900,205300,"2023-10-31","LPCK"
870,870,800,800,108400,"2023-11-01","LPCK"
810,830,810,815,10400,"2023-11-02","LPCK"
815,835,815,825,124000,"2023-11-03","LPCK"
840,840,805,805,228000,"2023-11-06","LPCK"
805,810,800,805,265900,"2023-11-07","LPCK"
805,815,780,805,262200,"2023-11-08","LPCK"
800,805,785,800,99900,"2023-11-09","LPCK"
800,800,785,790,70800,"2023-11-10","LPCK"
790,795,780,790,42700,"2023-11-13","LPCK"
790,795,780,790,165200,"2023-11-14","LPCK"
790,805,790,800,136800,"2023-11-15","LPCK"
800,805,790,800,45000,"2023-11-16","LPCK"
800,810,790,795,51200,"2023-11-17","LPCK"
785,795,785,795,37600,"2023-11-20","LPCK"
795,795,785,795,2200,"2023-11-21","LPCK"
790,795,790,795,26700,"2023-11-22","LPCK"
790,795,785,790,23700,"2023-11-23","LPCK"
790,850,780,785,196100,"2023-11-24","LPCK"
780,810,775,795,155000,"2023-11-27","LPCK"
795,795,775,780,390100,"2023-11-28","LPCK"
785,810,780,780,133600,"2023-11-29","LPCK"
775,815,775,790,218000,"2023-11-30","LPCK"
780,790,780,790,15100,"2023-12-01","LPCK"
785,790,755,785,241600,"2023-12-04","LPCK"
785,785,755,760,153200,"2023-12-05","LPCK"
760,765,750,750,98300,"2023-12-06","LPCK"
750,770,740,745,62800,"2023-12-07","LPCK"
745,760,740,740,31300,"2023-12-08","LPCK"
740,740,725,730,223000,"2023-12-11","LPCK"
750,750,720,730,26400,"2023-12-12","LPCK"
720,725,715,720,66800,"2023-12-13","LPCK"
720,725,720,725,50400,"2023-12-14","LPCK"
725,740,715,725,36600,"2023-12-15","LPCK"
720,745,700,735,139400,"2023-12-18","LPCK"
725,730,720,730,4900,"2023-12-19","LPCK"
720,735,700,700,140900,"2023-12-20","LPCK"
720,720,685,700,255700,"2023-12-21","LPCK"
710,725,710,720,82800,"2023-12-22","LPCK"
720,720,695,700,186300,"2023-12-27","LPCK"
710,795,705,780,401100,"2023-12-28","LPCK"
795,825,750,800,1444400,"2023-12-29","LPCK"
800,800,765,770,208200,"2024-01-02","LPCK"
760,775,730,730,113500,"2024-01-03","LPCK"
725,760,715,730,228500,"2024-01-04","LPCK"
735,755,720,725,363900,"2024-01-05","LPCK"
735,735,635,675,3461500,"2024-01-08","LPCK"
675,690,670,680,578900,"2024-01-09","LPCK"
685,695,680,685,307900,"2024-01-10","LPCK"
680,695,675,680,278300,"2024-01-11","LPCK"
680,690,675,675,84700,"2024-01-12","LPCK"
675,690,660,680,311400,"2024-01-15","LPCK"
680,685,670,675,180700,"2024-01-16","LPCK"
675,675,645,655,388000,"2024-01-17","LPCK"
665,670,660,660,106400,"2024-01-18","LPCK"
660,670,655,665,212300,"2024-01-19","LPCK"
660,665,655,660,87200,"2024-01-22","LPCK"
660,675,660,665,307000,"2024-01-23","LPCK"
675,675,645,660,173500,"2024-01-24","LPCK"
660,665,660,665,85200,"2024-01-25","LPCK"
665,665,650,650,563100,"2024-01-26","LPCK"
650,670,640,665,293100,"2024-01-29","LPCK"
650,665,645,655,65000,"2024-01-30","LPCK"
655,675,655,660,35300,"2024-01-31","LPCK"
665,680,665,665,196100,"2024-02-01","LPCK"
675,680,650,665,181400,"2024-02-02","LPCK"
665,665,660,660,67700,"2024-02-05","LPCK"
660,665,635,650,21800,"2024-02-06","LPCK"
650,660,640,645,60300,"2024-02-07","LPCK"
645,655,645,650,182000,"2024-02-12","LPCK"
650,655,640,645,33800,"2024-02-13","LPCK"
650,685,640,670,316700,"2024-02-15","LPCK"
670,670,650,655,121200,"2024-02-16","LPCK"
655,655,635,640,229300,"2024-02-19","LPCK"
650,650,630,645,209800,"2024-02-20","LPCK"
640,645,630,635,361800,"2024-02-21","LPCK"
645,645,625,645,663400,"2024-02-22","LPCK"
635,645,635,635,127800,"2024-02-23","LPCK"
635,635,625,625,231000,"2024-02-26","LPCK"
625,640,625,630,271600,"2024-02-27","LPCK"
630,630,610,610,560800,"2024-02-28","LPCK"
615,620,610,615,23900,"2024-02-29","LPCK"
615,615,560,600,284100,"2024-03-01","LPCK"
600,610,570,585,1352100,"2024-03-04","LPCK"
585,585,570,580,89500,"2024-03-05","LPCK"
565,585,560,585,73400,"2024-03-06","LPCK"
585,590,560,570,390000,"2024-03-07","LPCK"
570,590,565,570,61900,"2024-03-08","LPCK"
570,570,565,565,345900,"2024-03-13","LPCK"
575,575,560,570,85900,"2024-03-14","LPCK"
580,580,570,575,23700,"2024-03-15","LPCK"
575,580,570,570,361100,"2024-03-18","LPCK"
570,585,570,580,21800,"2024-03-19","LPCK"
585,590,565,575,69900,"2024-03-20","LPCK"
570,585,560,565,114800,"2024-03-21","LPCK"
575,575,560,570,200400,"2024-03-22","LPCK"
615,615,550,570,521300,"2024-03-25","LPCK"
580,580,570,575,141100,"2024-03-26","LPCK"
575,585,575,575,113700,"2024-03-27","LPCK"
580,605,570,600,350500,"2024-03-28","LPCK"
585,590,585,590,54700,"2024-04-01","LPCK"
590,600,580,580,61900,"2024-04-02","LPCK"
590,600,585,600,88500,"2024-04-03","LPCK"
595,600,585,590,265700,"2024-04-04","LPCK"
590,600,585,590,247100,"2024-04-05","LPCK"
590,590,565,565,164100,"2024-04-16","LPCK"
575,575,570,575,73900,"2024-04-17","LPCK"
590,605,565,570,32600,"2024-04-18","LPCK"
580,580,560,575,16800,"2024-04-19","LPCK"
575,575,560,560,27400,"2024-04-22","LPCK"
570,580,555,555,92300,"2024-04-23","LPCK"
555,570,540,545,62500,"2024-04-24","LPCK"
545,550,530,540,120700,"2024-04-25","LPCK"
540,550,535,540,66700,"2024-04-26","LPCK"
555,650,555,590,446300,"2024-04-29","LPCK"
585,640,575,600,433900,"2024-04-30","LPCK"
605,620,595,610,345500,"2024-05-02","LPCK"
610,625,590,620,183300,"2024-05-03","LPCK"
620,695,600,645,2058400,"2024-05-06","LPCK"
650,685,630,670,2308700,"2024-05-07","LPCK"
680,680,640,655,838500,"2024-05-08","LPCK"
655,670,655,660,249200,"2024-05-13","LPCK"
660,665,645,650,278500,"2024-05-14","LPCK"
650,660,650,655,265900,"2024-05-15","LPCK"
655,665,645,660,401800,"2024-05-16","LPCK"
670,685,625,665,771500,"2024-05-17","LPCK"
665,680,650,670,264300,"2024-05-20","LPCK"
665,675,605,665,323500,"2024-05-21","LPCK"
665,665,650,650,37300,"2024-05-22","LPCK"
655,695,655,660,310000,"2024-05-27","LPCK"
665,665,650,665,309500,"2024-05-28","LPCK"
665,665,645,655,258300,"2024-05-29","LPCK"
675,675,615,625,368100,"2024-05-30","LPCK"
625,630,600,600,190100,"2024-05-31","LPCK"
610,625,605,615,100700,"2024-06-03","LPCK"
615,620,615,615,800,"2024-06-04","LPCK"
625,625,605,605,7100,"2024-06-05","LPCK"
605,605,585,585,172700,"2024-06-06","LPCK"
585,600,585,590,4700,"2024-06-07","LPCK"
600,600,575,580,71900,"2024-06-10","LPCK"
590,590,575,580,13300,"2024-06-11","LPCK"
570,575,540,550,178400,"2024-06-12","LPCK"
555,575,540,545,133600,"2024-06-13","LPCK"
545,550,535,540,48500,"2024-06-14","LPCK"
540,565,530,535,54000,"2024-06-19","LPCK"
535,550,530,530,82300,"2024-06-20","LPCK"
540,540,525,540,54300,"2024-06-21","LPCK"
540,540,500,500,1774300,"2024-06-24","LPCK"
500,510,498,500,158800,"2024-06-25","LPCK"
500,505,494,498,184700,"2024-06-26","LPCK"
498,498,492,494,52200,"2024-06-27","LPCK"
496,505,484,505,607500,"2024-06-28","LPCK"
500,505,484,486,518700,"2024-07-01","LPCK"
486,488,480,484,133200,"2024-07-02","LPCK"
484,494,482,492,195200,"2024-07-03","LPCK"
492,500,492,498,269900,"2024-07-04","LPCK"
500,505,494,498,275400,"2024-07-05","LPCK"
498,550,498,545,594500,"2024-07-08","LPCK"
545,655,540,555,880700,"2024-07-09","LPCK"
555,560,530,535,492800,"2024-07-10","LPCK"
555,555,530,540,126900,"2024-07-11","LPCK"
540,600,540,570,786800,"2024-07-12","LPCK"
570,615,570,615,353900,"2024-07-15","LPCK"
620,620,595,615,192000,"2024-07-16","LPCK"
615,630,600,605,183700,"2024-07-17","LPCK"
605,645,585,630,581500,"2024-07-18","LPCK"
625,630,600,620,81900,"2024-07-19","LPCK"
610,620,590,615,613900,"2024-07-22","LPCK"
620,675,605,665,1019300,"2024-07-23","LPCK"
665,690,635,655,677800,"2024-07-24","LPCK"
675,730,650,675,709300,"2024-07-25","LPCK"
675,770,670,755,3341300,"2024-07-26","LPCK"
755,765,720,755,1302800,"2024-07-29","LPCK"
745,755,740,755,260400,"2024-07-30","LPCK"
755,755,655,675,1962700,"2024-07-31","LPCK"
675,710,660,705,538300,"2024-08-01","LPCK"
700,725,675,720,327900,"2024-08-02","LPCK"
720,750,675,690,2541400,"2024-08-05","LPCK"
700,720,675,685,259500,"2024-08-06","LPCK"
685,700,635,670,1472600,"2024-08-07","LPCK"
680,685,670,680,168400,"2024-08-08","LPCK"
680,755,670,715,442200,"2024-08-09","LPCK"
720,735,680,680,1346400,"2024-08-12","LPCK"
685,725,670,725,2548900,"2024-08-13","LPCK"
720,725,690,705,1128300,"2024-08-14","LPCK"
705,795,705,750,2360100,"2024-08-15","LPCK"
740,760,725,745,103100,"2024-08-16","LPCK"
745,745,720,725,235900,"2024-08-19","LPCK"
715,740,715,735,15500,"2024-08-20","LPCK"
725,790,725,740,461200,"2024-08-21","LPCK"
740,755,725,745,57100,"2024-08-22","LPCK"
730,755,730,745,401400,"2024-08-23","LPCK"
745,760,740,755,170800,"2024-08-26","LPCK"
755,755,730,730,300700,"2024-08-27","LPCK"
730,750,730,745,503200,"2024-08-28","LPCK"
745,765,745,755,113500,"2024-08-29","LPCK"
760,765,745,755,117700,"2024-08-30","LPCK"
750,750,725,745,98800,"2024-09-02","LPCK"
740,745,725,745,67800,"2024-09-03","LPCK"
735,790,725,745,273500,"2024-09-04","LPCK"
750,770,745,760,169100,"2024-09-05","LPCK"
760,785,750,765,74800,"2024-09-06","LPCK"
755,780,750,765,114700,"2024-09-09","LPCK"
765,765,740,755,227800,"2024-09-10","LPCK"
755,760,745,745,78800,"2024-09-11","LPCK"
745,755,745,755,93100,"2024-09-12","LPCK"
755,790,745,755,119400,"2024-09-13","LPCK"
755,765,745,755,42900,"2024-09-17","LPCK"
750,785,740,780,672500,"2024-09-18","LPCK"
780,850,780,800,4844100,"2024-09-19","LPCK"
800,805,755,780,557500,"2024-09-20","LPCK"
780,795,755,765,569600,"2024-09-23","LPCK"
765,780,760,765,473700,"2024-09-24","LPCK"
760,770,750,750,323900,"2024-09-25","LPCK"
750,750,735,740,129500,"2024-09-26","LPCK"
745,760,725,760,375500,"2024-09-27","LPCK"
750,770,750,755,139600,"2024-09-30","LPCK"
755,770,745,760,181700,"2024-10-01","LPCK"
770,770,740,745,126500,"2024-10-02","LPCK"
745,775,740,770,570000,"2024-10-03","LPCK"
770,780,760,760,375500,"2024-10-04","LPCK"
765,785,755,770,320700,"2024-10-07","LPCK"
770,800,765,770,207400,"2024-10-08","LPCK"
770,785,770,770,104600,"2024-10-09","LPCK"
760,760,720,730,281300,"2024-10-10","LPCK"
735,755,725,730,252300,"2024-10-11","LPCK"
735,745,715,725,716400,"2024-10-14","LPCK"
725,750,710,725,279900,"2024-10-15","LPCK"
730,745,725,730,77500,"2024-10-16","LPCK"
730,745,725,725,332100,"2024-10-17","LPCK"
730,875,730,825,3655700,"2024-10-18","LPCK"
830,895,820,835,1866600,"2024-10-21","LPCK"
835,835,800,815,236800,"2024-10-22","LPCK"
815,850,795,810,381700,"2024-10-23","LPCK"
820,870,810,845,694200,"2024-10-24","LPCK"
850,875,825,845,1149900,"2024-10-25","LPCK"
845,845,790,830,662600,"2024-10-28","LPCK"
805,845,805,835,378200,"2024-10-29","LPCK"
835,845,815,820,381900,"2024-10-30","LPCK"
820,820,745,775,1399700,"2024-10-31","LPCK"
800,800,740,740,558400,"2024-11-01","LPCK"