"Open","High","Low","Close","Volume","Date","Emiten"
73,74,70,73,371270000,"2010-01-12","EMTK"
72,73,70,72,8550000,"2010-01-13","EMTK"
70,72,70,70,5755000,"2010-01-14","EMTK"
63,71,63,63,3315000,"2010-01-15","EMTK"
63,63,63,63,0,"2010-01-18","EMTK"
64,64,57,64,5805000,"2010-01-19","EMTK"
61,64,59,61,690000,"2010-01-20","EMTK"
57,61,57,57,2320000,"2010-01-21","EMTK"
55,60,50,55,980000,"2010-01-22","EMTK"
57,57,55,57,265000,"2010-01-25","EMTK"
57,57,57,57,0,"2010-01-26","EMTK"
57,57,52,57,420000,"2010-01-27","EMTK"
60,60,56,60,215000,"2010-01-28","EMTK"
58,58,52,58,1055000,"2010-01-29","EMTK"
58,58,58,58,1055000,"2010-02-01","EMTK"
60,60,57,60,1150000,"2010-02-02","EMTK"
59,59,54,59,175000,"2010-02-03","EMTK"
54,56,54,54,610000,"2010-02-04","EMTK"
56,56,52,56,680000,"2010-02-05","EMTK"
52,56,52,52,30000,"2010-02-08","EMTK"
51,55,50,51,560000,"2010-02-09","EMTK"
52,54,52,52,270000,"2010-02-10","EMTK"
52,54,51,52,2725000,"2010-02-11","EMTK"
54,54,52,54,2440000,"2010-02-12","EMTK"
54,54,54,54,250000,"2010-02-15","EMTK"
52,52,52,52,125000,"2010-02-16","EMTK"
53,53,53,53,370000,"2010-02-17","EMTK"
53,54,53,53,420000,"2010-02-18","EMTK"
53,53,53,53,420000,"2010-02-19","EMTK"
53,53,53,53,420000,"2010-02-22","EMTK"
53,53,51,53,1560000,"2010-02-23","EMTK"
50,51,50,50,365000,"2010-02-24","EMTK"
50,51,50,50,305000,"2010-02-25","EMTK"
50,50,50,50,505000,"2010-03-01","EMTK"
50,50,48,50,110000,"2010-03-02","EMTK"
52,52,48,52,275000,"2010-03-03","EMTK"
53,53,50,53,2280000,"2010-03-04","EMTK"
50,50,50,50,125000,"2010-03-05","EMTK"
50,50,50,50,195000,"2010-03-08","EMTK"
50,51,50,50,520000,"2010-03-09","EMTK"
50,50,49,50,550000,"2010-03-10","EMTK"
52,52,49,52,590000,"2010-03-11","EMTK"
49,50,49,49,535000,"2010-03-12","EMTK"
49.5,50,49.5,49.5,270000,"2010-03-15","EMTK"
49,51,49,49,1200000,"2010-03-17","EMTK"
50,51,49.5,50,630000,"2010-03-18","EMTK"
49.5,50,49,49.5,1245000,"2010-03-19","EMTK"
49,49,49,49,10000,"2010-03-22","EMTK"
52,52,48,52,150000,"2010-03-23","EMTK"
51,52,49,51,1070000,"2010-03-24","EMTK"
50,51,50,50,245000,"2010-03-25","EMTK"
50,50,50,50,920000,"2010-03-26","EMTK"
54,54,50,54,2700000,"2010-03-29","EMTK"
53,54,51,53,635000,"2010-03-30","EMTK"
57,57,53,57,2215000,"2010-03-31","EMTK"
58,58,57,58,90000,"2010-04-01","EMTK"
58,58,58,58,0,"2010-04-05","EMTK"
60,60,57,60,1505000,"2010-04-06","EMTK"
62,62,61,62,40000,"2010-04-07","EMTK"
62,62,58,62,265000,"2010-04-08","EMTK"
62,64,62,62,215000,"2010-04-09","EMTK"
63,63,62,63,20000,"2010-04-12","EMTK"
63,63,63,63,110000,"2010-04-13","EMTK"
64,64,60,64,520000,"2010-04-14","EMTK"
64,64,56,64,1e+05,"2010-04-15","EMTK"
67,67,63,67,260000,"2010-04-16","EMTK"
67,67,64,67,45000,"2010-04-19","EMTK"
65,66,65,65,310000,"2010-04-20","EMTK"
65,65,60,65,30000,"2010-04-21","EMTK"
64,64,64,64,1e+05,"2010-04-22","EMTK"
63,65,63,63,40000,"2010-04-23","EMTK"
65,65,60,65,325000,"2010-04-26","EMTK"
65,65,65,65,10000,"2010-04-27","EMTK"
65,65,65,65,10000,"2010-04-28","EMTK"
66,66,63,66,590000,"2010-04-29","EMTK"
65,65,65,65,245000,"2010-04-30","EMTK"
64,64,64,64,5000,"2010-05-03","EMTK"
64,64,64,64,5000,"2010-05-04","EMTK"
64,64,64,64,5000,"2010-05-05","EMTK"
64,64,55,64,310000,"2010-05-06","EMTK"
63,63,63,63,5000,"2010-05-07","EMTK"
63,63,63,63,15000,"2010-05-10","EMTK"
64,64,64,64,5000,"2010-05-11","EMTK"
64,64,64,64,5000,"2010-05-12","EMTK"
64,64,64,64,5000,"2010-05-14","EMTK"
64,64,64,64,5000,"2010-05-17","EMTK"
64,64,64,64,5000,"2010-05-18","EMTK"
64,64,64,64,60000,"2010-05-19","EMTK"
64,64,64,64,60000,"2010-05-20","EMTK"
64,64,64,64,60000,"2010-05-21","EMTK"
63,64,63,63,2e+06,"2010-05-24","EMTK"
64,65,63,64,2975000,"2010-05-25","EMTK"
61,63,61,61,6e+05,"2010-05-26","EMTK"
62,62,62,62,4500000,"2010-05-27","EMTK"
63,63,62,63,4025000,"2010-05-31","EMTK"
50,64,50,50,2810000,"2010-06-01","EMTK"
62,62,62,62,2500000,"2010-06-02","EMTK"
58,62,50,58,8085000,"2010-06-03","EMTK"
58,58,53,58,560000,"2010-06-04","EMTK"
57,57,55,57,405000,"2010-06-07","EMTK"
58,58,53,58,6820000,"2010-06-08","EMTK"
58,59,55,58,3060000,"2010-06-09","EMTK"
59,59,55,59,385000,"2010-06-10","EMTK"
58,59,58,58,4530000,"2010-06-11","EMTK"
58,59,57,58,4355000,"2010-06-14","EMTK"
58,58,56,58,145000,"2010-06-15","EMTK"
59,59,58,59,55000,"2010-06-16","EMTK"
59,59,58,59,5125000,"2010-06-17","EMTK"
58,58,58,58,25000,"2010-06-18","EMTK"
58,58,57,58,115000,"2010-06-21","EMTK"
58,58,58,58,115000,"2010-06-22","EMTK"
58,58,57,58,75000,"2010-06-23","EMTK"
58,58,58,58,75000,"2010-06-24","EMTK"
58,58,54,58,125000,"2010-06-25","EMTK"
60,60,54,60,650000,"2010-06-28","EMTK"
62,62,57,62,145000,"2010-06-29","EMTK"
60,62,60,60,30000,"2010-06-30","EMTK"
61,62,61,61,35000,"2010-07-01","EMTK"
61,61,61,61,35000,"2010-07-02","EMTK"
61,61,60,61,75000,"2010-07-05","EMTK"
64,64,60,64,3e+05,"2010-07-06","EMTK"
64,64,62,64,2e+05,"2010-07-07","EMTK"
61,65,61,61,215000,"2010-07-08","EMTK"
64,64,61,64,155000,"2010-07-09","EMTK"
66,66,61,66,270000,"2010-07-12","EMTK"
64,65,62,64,25000,"2010-07-13","EMTK"
65,65,65,65,15000,"2010-07-14","EMTK"
65,65,65,65,15000,"2010-07-15","EMTK"
65,65,65,65,15000,"2010-07-16","EMTK"
65,65,55,65,105000,"2010-07-19","EMTK"
65,65,65,65,105000,"2010-07-20","EMTK"
65,65,65,65,105000,"2010-07-21","EMTK"
65,65,55,65,265000,"2010-07-22","EMTK"
65,65,62,65,215000,"2010-07-23","EMTK"
65,65,65,65,215000,"2010-07-26","EMTK"
65,65,65,65,215000,"2010-07-27","EMTK"
64,64,61,64,205000,"2010-07-28","EMTK"
65,66,64,65,3085000,"2010-07-29","EMTK"
68,72,65,68,795000,"2010-07-30","EMTK"
69,69,60,69,1340000,"2010-08-02","EMTK"
67,67,60,67,2760000,"2010-08-03","EMTK"
67,67,60,67,860000,"2010-08-04","EMTK"
67,67,66,67,115000,"2010-08-05","EMTK"
66,66,62,66,1370000,"2010-08-06","EMTK"
67,67,64,67,130000,"2010-08-09","EMTK"
67,67,67,67,130000,"2010-08-10","EMTK"
67,67,67,67,130000,"2010-08-11","EMTK"
67,67,67,67,130000,"2010-08-12","EMTK"
67,67,66,67,15000,"2010-08-13","EMTK"
67,67,67,67,15000,"2010-08-16","EMTK"
66,66,62,66,365000,"2010-08-18","EMTK"
66,66,66,66,365000,"2010-08-19","EMTK"
63,63,61,63,290000,"2010-08-20","EMTK"
63,64,61,63,85000,"2010-08-23","EMTK"
64,64,61,64,2e+05,"2010-08-24","EMTK"
60,61,60,60,245000,"2010-08-25","EMTK"
64,64,60,64,740000,"2010-08-26","EMTK"
65,72,63,65,2320000,"2010-08-27","EMTK"
69,69,64,69,110000,"2010-08-30","EMTK"
69,69,64,69,145000,"2010-08-31","EMTK"
71,71,68,71,860000,"2010-09-01","EMTK"
76,84,71,76,22255000,"2010-09-02","EMTK"
89,94,77,89,22740000,"2010-09-03","EMTK"
111,111,90,111,37845000,"2010-09-06","EMTK"
110,138,95,110,47590000,"2010-09-07","EMTK"
110,110,110,110,0,"2010-09-15","EMTK"
87,90,83,87,2720000,"2010-09-16","EMTK"
96,98,89,96,6895000,"2010-09-17","EMTK"
93,98,88,93,1340000,"2010-09-20","EMTK"
93,100,89,93,14640000,"2010-09-21","EMTK"
88,92,84,88,8915000,"2010-09-22","EMTK"
87,88,83,87,4285000,"2010-09-23","EMTK"
83,87,83,83,110000,"2010-09-24","EMTK"
89,95,84,89,820000,"2010-09-27","EMTK"
96,99,85,96,6815000,"2010-09-28","EMTK"
95,102,93,95,8485000,"2010-09-29","EMTK"
97,97,87,97,2165000,"2010-09-30","EMTK"
95,97,90,95,1540000,"2010-10-01","EMTK"
95,99,91,95,3220000,"2010-10-04","EMTK"
93,97,93,93,2490000,"2010-10-05","EMTK"
92,97,92,92,3705000,"2010-10-06","EMTK"
93,93,91,93,1445000,"2010-10-07","EMTK"
94,94,93,94,710000,"2010-10-08","EMTK"
93,93,92,93,575000,"2010-10-11","EMTK"
94,95,90,94,1010000,"2010-10-12","EMTK"
92,93,92,92,380000,"2010-10-13","EMTK"
93,93,91,93,2620000,"2010-10-14","EMTK"
94,96,92,94,875000,"2010-10-15","EMTK"
92,92,91,92,565000,"2010-10-18","EMTK"
94,94,91,94,2e+05,"2010-10-19","EMTK"
93,93,91,93,365000,"2010-10-20","EMTK"
92,96,92,92,1640000,"2010-10-21","EMTK"
91,92,91,91,730000,"2010-10-22","EMTK"
92,92,91,92,1020000,"2010-10-25","EMTK"
94,96,92,94,1945000,"2010-10-26","EMTK"
94,94,93,94,2565000,"2010-10-27","EMTK"
94,94,92,94,4190000,"2010-10-28","EMTK"
91,98,91,91,7800000,"2010-10-29","EMTK"
92,93,92,92,805000,"2010-11-01","EMTK"
94,99,93,94,3765000,"2010-11-02","EMTK"
94,94,94,94,3e+05,"2010-11-03","EMTK"
99,102,92,99,11465000,"2010-11-04","EMTK"
100,100,96,100,610000,"2010-11-05","EMTK"
106,108,99,106,9880000,"2010-11-08","EMTK"
100,108,99,100,6735000,"2010-11-09","EMTK"
101,106,100,101,10315000,"2010-11-10","EMTK"
102,102,99,102,1085000,"2010-11-11","EMTK"
103,103,99,103,550000,"2010-11-12","EMTK"
97,98,97,97,260000,"2010-11-15","EMTK"
98,99,94,98,3e+05,"2010-11-16","EMTK"
95,95,95,95,15000,"2010-11-18","EMTK"
98,108,95,98,19720000,"2010-11-19","EMTK"
104,104,102,104,1325000,"2010-11-22","EMTK"
99,104,97,99,755000,"2010-11-23","EMTK"
99,103,99,99,105000,"2010-11-24","EMTK"
100,100,96,100,945000,"2010-11-25","EMTK"
98,100,98,98,2645000,"2010-11-26","EMTK"
101,101,100,101,30000,"2010-11-29","EMTK"
103,108,100,103,14130000,"2010-11-30","EMTK"
103,103,100,103,530000,"2010-12-01","EMTK"
104,105,99,104,825000,"2010-12-02","EMTK"
105,105,105,105,20000,"2010-12-03","EMTK"
102,106,102,102,425000,"2010-12-06","EMTK"
105,105,102,105,1030000,"2010-12-08","EMTK"
106,111,102,106,20125000,"2010-12-09","EMTK"
106,111,106,106,1580000,"2010-12-10","EMTK"
106,109,105,106,1370000,"2010-12-13","EMTK"
106,106,106,106,320000,"2010-12-14","EMTK"
103,105,102,103,420000,"2010-12-15","EMTK"
103,103,103,103,420000,"2010-12-16","EMTK"
108,108,107,108,425000,"2010-12-17","EMTK"
108,108,108,108,425000,"2010-12-20","EMTK"
106,108,106,106,225000,"2010-12-21","EMTK"
108,108,106,108,75000,"2010-12-22","EMTK"
110,118,109,110,1885000,"2010-12-23","EMTK"
110,110,110,110,55000,"2010-12-27","EMTK"
117,117,116,117,465000,"2010-12-28","EMTK"
117,119,115,117,895000,"2010-12-29","EMTK"
122,125,121,122,2155000,"2010-12-30","EMTK"
120,123,120,120,350000,"2011-01-03","EMTK"
122,122,120,122,245000,"2011-01-04","EMTK"
122,125,119,122,940000,"2011-01-05","EMTK"
126,126,121,126,1915000,"2011-01-06","EMTK"
129,132,127,129,1170000,"2011-01-07","EMTK"
128,134,128,128,1040000,"2011-01-10","EMTK"
116,131,111,116,2795000,"2011-01-11","EMTK"
117,122,115,117,7510000,"2011-01-12","EMTK"
108,124,108,108,6265000,"2011-01-13","EMTK"
115,115,108,115,1185000,"2011-01-14","EMTK"
115,118,114,115,480000,"2011-01-17","EMTK"
115,115,110,115,1895000,"2011-01-18","EMTK"
110,115,110,110,7100000,"2011-01-19","EMTK"
106,112,105,106,325000,"2011-01-20","EMTK"
100,101,100,100,130000,"2011-01-21","EMTK"
100,100,100,100,10000,"2011-01-24","EMTK"
107,107,107,107,10000,"2011-01-25","EMTK"
98,108,98,98,975000,"2011-01-26","EMTK"
110,110,100,110,255000,"2011-01-27","EMTK"
115,116,110,115,330000,"2011-01-28","EMTK"
110,110,110,110,50000,"2011-01-31","EMTK"
110,110,110,110,3240000,"2011-02-01","EMTK"
114,115,106,114,15000,"2011-02-02","EMTK"
114,114,114,114,15000,"2011-02-04","EMTK"
114,114,114,114,15000,"2011-02-07","EMTK"
114,114,114,114,5000,"2011-02-08","EMTK"
115,116,114,115,930000,"2011-02-09","EMTK"
115,115,115,115,930000,"2011-02-10","EMTK"
115,115,115,115,930000,"2011-02-11","EMTK"
115,115,115,115,930000,"2011-02-14","EMTK"
115,115,115,115,930000,"2011-02-16","EMTK"
115,115,115,115,930000,"2011-02-17","EMTK"
118,118,116,118,125000,"2011-02-18","EMTK"
134,140,115,134,7420000,"2011-02-21","EMTK"
134,134,134,134,7420000,"2011-02-22","EMTK"
134,134,134,134,7420000,"2011-02-23","EMTK"
134,134,134,134,7420000,"2011-02-24","EMTK"
134,134,134,134,7420000,"2011-02-25","EMTK"
134,134,134,134,7420000,"2011-02-28","EMTK"
134,134,134,134,7420000,"2011-03-01","EMTK"
134,134,134,134,7420000,"2011-03-02","EMTK"
134,134,134,134,7420000,"2011-03-03","EMTK"
117,138,115,117,1385000,"2011-03-04","EMTK"
119,124,119,119,1605000,"2011-03-07","EMTK"
118,120,118,118,1e+05,"2011-03-08","EMTK"
120,123,116,120,165000,"2011-03-09","EMTK"
123,127,121,123,435000,"2011-03-10","EMTK"
119,121,117,119,125000,"2011-03-11","EMTK"
120,120,117,120,35000,"2011-03-14","EMTK"
114,117,110,114,515000,"2011-03-15","EMTK"
114,115,114,114,375000,"2011-03-16","EMTK"
113,114,113,113,455000,"2011-03-17","EMTK"
113,113,113,113,110000,"2011-03-18","EMTK"
110,114,110,110,30000,"2011-03-21","EMTK"
112,112,111,112,15000,"2011-03-22","EMTK"
111,112,111,111,15000,"2011-03-23","EMTK"
115,121,111,115,955000,"2011-03-24","EMTK"
112,115,112,112,15000,"2011-03-25","EMTK"
128,128,112,128,1315000,"2011-03-28","EMTK"
130,135,128,130,2110000,"2011-03-29","EMTK"
124,131,124,124,1615000,"2011-03-30","EMTK"
123,123,122,123,70000,"2011-03-31","EMTK"
139,144,124,139,7025000,"2011-04-01","EMTK"
141,146,139,141,6285000,"2011-04-04","EMTK"
140,143,138,140,1180000,"2011-04-05","EMTK"
140,145,135,140,1290000,"2011-04-06","EMTK"
140,143,140,140,555000,"2011-04-07","EMTK"
140,150,140,140,340000,"2011-04-08","EMTK"
140,142,140,140,310000,"2011-04-11","EMTK"
141,142,140,141,50000,"2011-04-12","EMTK"
143,143,141,143,170000,"2011-04-13","EMTK"
143,143,143,143,5000,"2011-04-14","EMTK"
142,143,140,142,240000,"2011-04-15","EMTK"
142,142,140,142,2780000,"2011-04-18","EMTK"
142,143,135,142,8890000,"2011-04-19","EMTK"
143,145,140,143,1165000,"2011-04-20","EMTK"
154,156,143,154,1375000,"2011-04-21","EMTK"
156,175,155,156,4115000,"2011-04-25","EMTK"
163,164,157,163,650000,"2011-04-26","EMTK"
160,161,160,160,785000,"2011-04-27","EMTK"
150,162,150,150,840000,"2011-04-28","EMTK"
160,162,152,160,790000,"2011-04-29","EMTK"
166,173,160,166,1280000,"2011-05-02","EMTK"
161,165,161,161,160000,"2011-05-03","EMTK"
165,169,165,165,2180000,"2011-05-04","EMTK"
168,168,164,168,2770000,"2011-05-05","EMTK"
166,169,166,166,50000,"2011-05-06","EMTK"
166,166,165,166,410000,"2011-05-09","EMTK"
170,170,166,170,5005000,"2011-05-10","EMTK"
160,170,153,160,1845000,"2011-05-11","EMTK"
162,163,159,162,10450000,"2011-05-12","EMTK"
168,168,158,168,32040000,"2011-05-13","EMTK"
167,167,160,167,6970000,"2011-05-16","EMTK"
171,185,163,171,53680000,"2011-05-18","EMTK"
151,180,151,151,2705000,"2011-05-19","EMTK"
158,166,155,158,2385000,"2011-05-20","EMTK"
162,164,158,162,92900000,"2011-05-23","EMTK"
162,164,160,162,505000,"2011-05-24","EMTK"
162,163,162,162,70000,"2011-05-25","EMTK"
167,171,162,167,1705000,"2011-05-26","EMTK"
173,174,170,173,770000,"2011-05-27","EMTK"
176,180,173,176,1895000,"2011-05-30","EMTK"
175,176,175,175,1020000,"2011-05-31","EMTK"
175,175,175,175,60000,"2011-06-01","EMTK"
178,178,176,178,90000,"2011-06-03","EMTK"
175,176,175,175,645000,"2011-06-06","EMTK"
175,175,173,175,40000,"2011-06-07","EMTK"
173,174,171,173,1425000,"2011-06-08","EMTK"
174,174,174,174,25000,"2011-06-09","EMTK"
173,173,173,173,5000,"2011-06-10","EMTK"
181,181,175,181,3840000,"2011-06-13","EMTK"
185,193,178,185,2925000,"2011-06-14","EMTK"
190,200,185,190,7575000,"2011-06-15","EMTK"
177,202.5,176,177,19570000,"2011-06-16","EMTK"
178,186,177,178,1600000,"2011-06-17","EMTK"
186,190,180,186,2585000,"2011-06-20","EMTK"
186,193,186,186,1285000,"2011-06-21","EMTK"
180,191,178,180,2400000,"2011-06-22","EMTK"
182,186,180,182,660000,"2011-06-23","EMTK"
189,191,180,189,8920000,"2011-06-24","EMTK"
182,192,182,182,5815000,"2011-06-27","EMTK"
183,188,183,183,1450000,"2011-06-28","EMTK"
185,197,184,185,865000,"2011-06-30","EMTK"
185,192,185,185,1035000,"2011-07-01","EMTK"
185,185,185,185,0,"2011-07-04","EMTK"
191,191,187,191,510000,"2011-07-05","EMTK"
189,190,188,189,210000,"2011-07-06","EMTK"
187,189,187,187,15000,"2011-07-07","EMTK"
190,190,189,190,110000,"2011-07-08","EMTK"
188,190,188,188,445000,"2011-07-11","EMTK"
188,191,188,188,705000,"2011-07-12","EMTK"
190,190,188,190,1e+06,"2011-07-13","EMTK"
193,199,190,193,1090000,"2011-07-14","EMTK"
195,195,192,195,1e+05,"2011-07-15","EMTK"
196,200,195,196,470000,"2011-07-18","EMTK"
217.5,220,195,217.5,4455000,"2011-07-19","EMTK"
240,257.5,222.5,240,6215000,"2011-07-20","EMTK"
230,260,230,230,2020000,"2011-07-21","EMTK"
220,242.5,220,220,1025000,"2011-07-22","EMTK"
240,245,237.5,240,1275000,"2011-07-25","EMTK"
252.5,252.5,245,252.5,1320000,"2011-07-26","EMTK"
222.5,250,222.5,222.5,565000,"2011-07-27","EMTK"
227.5,232.5,215,227.5,5870000,"2011-07-28","EMTK"
227.5,235,227.5,227.5,915000,"2011-07-29","EMTK"
240,240,230,240,155000,"2011-08-01","EMTK"
240,240,240,240,120000,"2011-08-02","EMTK"
240,240,230,240,60000,"2011-08-03","EMTK"
242.5,242.5,235,242.5,85000,"2011-08-04","EMTK"
230,242.5,227.5,230,5385000,"2011-08-05","EMTK"
210,230,205,210,1530000,"2011-08-08","EMTK"
200,230,200,200,1650000,"2011-08-09","EMTK"
200,200,200,200,1650000,"2011-08-10","EMTK"
220,235,200,220,3120000,"2011-08-11","EMTK"
220,220,220,220,3120000,"2011-08-12","EMTK"
220,220,220,220,3120000,"2011-08-15","EMTK"
220,220,220,220,0,"2011-08-16","EMTK"
222.5,222.5,222.5,222.5,25000,"2011-08-18","EMTK"
200,202.5,200,200,55000,"2011-08-19","EMTK"
220,220,210,220,55000,"2011-08-22","EMTK"
220,220,220,220,55000,"2011-08-23","EMTK"
220,220,220,220,55000,"2011-08-24","EMTK"
240,240,237.5,240,35000,"2011-08-25","EMTK"
240,240,240,240,35000,"2011-08-26","EMTK"
240,240,240,240,0,"2011-09-05","EMTK"
240,240,240,240,0,"2011-09-06","EMTK"
240,240,240,240,0,"2011-09-07","EMTK"
220,247.5,220,220,110000,"2011-09-08","EMTK"
220,220,220,220,110000,"2011-09-09","EMTK"
220,220,220,220,110000,"2011-09-12","EMTK"
220,220,220,220,110000,"2011-09-13","EMTK"
220,220,220,220,5000,"2011-09-14","EMTK"
220,220,210,220,15000,"2011-09-15","EMTK"
220,220,220,220,15000,"2011-09-16","EMTK"
220,220,220,220,10000,"2011-09-19","EMTK"
220,220,220,220,50000,"2011-09-20","EMTK"
220,220,220,220,50000,"2011-09-21","EMTK"
225,225,205,225,190000,"2011-09-22","EMTK"
225,225,225,225,190000,"2011-09-23","EMTK"
220,220,215,220,14310000,"2011-09-26","EMTK"
202.5,220,200,202.5,120000,"2011-09-27","EMTK"
210,210,200,210,105000,"2011-09-28","EMTK"
207.5,210,199,207.5,90000,"2011-09-29","EMTK"
207.5,207.5,207.5,207.5,90000,"2011-09-30","EMTK"
207.5,210,195,207.5,80000,"2011-10-03","EMTK"
207.5,207.5,193,207.5,90000,"2011-10-04","EMTK"
207.5,207.5,207.5,207.5,90000,"2011-10-05","EMTK"
207.5,207.5,207.5,207.5,90000,"2011-10-06","EMTK"
207.5,207.5,207.5,207.5,90000,"2011-10-07","EMTK"
207.5,207.5,207.5,207.5,90000,"2011-10-10","EMTK"
207.5,207.5,207.5,207.5,90000,"2011-10-11","EMTK"
207.5,207.5,207.5,207.5,90000,"2011-10-12","EMTK"
207.5,207.5,207.5,207.5,90000,"2011-10-13","EMTK"
207.5,207.5,207.5,207.5,90000,"2011-10-14","EMTK"
207.5,207.5,207.5,207.5,90000,"2011-10-17","EMTK"
207.5,207.5,207.5,207.5,90000,"2011-10-18","EMTK"
210,210,207.5,210,45000,"2011-10-19","EMTK"
210,210,210,210,45000,"2011-10-20","EMTK"
215,215,200,215,40000,"2011-10-21","EMTK"
215,215,215,215,40000,"2011-10-24","EMTK"
220,220,210,220,225000,"2011-10-25","EMTK"
230,230,225,230,25000,"2011-10-26","EMTK"
230,230,230,230,25000,"2011-10-27","EMTK"
230,230,230,230,25000,"2011-10-28","EMTK"
215,240,210,215,255000,"2011-10-31","EMTK"
215,215,215,215,255000,"2011-11-01","EMTK"
215,215,215,215,255000,"2011-11-02","EMTK"
215,215,215,215,255000,"2011-11-03","EMTK"
230,230,230,230,2e+05,"2011-11-04","EMTK"
230,230,230,230,2e+05,"2011-11-07","EMTK"
242.5,247.5,222.5,242.5,1140000,"2011-11-08","EMTK"
242.5,245,242.5,242.5,1475000,"2011-11-09","EMTK"
240,240,240,240,95000,"2011-11-10","EMTK"
240,240,235,240,4325000,"2011-11-11","EMTK"
240,240,240,240,4325000,"2011-11-14","EMTK"
240,240,240,240,25000,"2011-11-15","EMTK"
240,240,240,240,425000,"2011-11-16","EMTK"
250,250,235,250,9745000,"2011-11-17","EMTK"
270,280,250,270,10200000,"2011-11-18","EMTK"
262.5,262.5,260,262.5,35000,"2011-11-21","EMTK"
260,260,260,260,290000,"2011-11-22","EMTK"
265,265,260,265,10000,"2011-11-23","EMTK"
250,275,250,250,35000,"2011-11-24","EMTK"
260,280,250,260,1475000,"2011-11-25","EMTK"
260,260,260,260,1475000,"2011-11-28","EMTK"
272.5,285,260,272.5,1745000,"2011-11-29","EMTK"
335,335,295,335,1900000,"2011-11-30","EMTK"
335,335,335,335,0,"2011-12-01","EMTK"
290,320,270,290,55000,"2011-12-02","EMTK"
295,295,295,295,10000,"2011-12-05","EMTK"
270,295,260,270,60000,"2011-12-06","EMTK"
305,305,270,305,155000,"2011-12-07","EMTK"
330,330,305,330,170000,"2011-12-08","EMTK"
330,330,330,330,170000,"2011-12-09","EMTK"
330,330,330,330,170000,"2011-12-12","EMTK"
330,330,330,330,170000,"2011-12-13","EMTK"
310,310,310,310,125000,"2011-12-14","EMTK"
305,305,305,305,45000,"2011-12-15","EMTK"
300,305,300,300,145000,"2011-12-16","EMTK"
300,300,300,300,0,"2011-12-19","EMTK"
267.5,275,267.5,267.5,25000,"2011-12-20","EMTK"
295,295,295,295,15000,"2011-12-21","EMTK"
300,300,292.5,300,190000,"2011-12-22","EMTK"
300,300,270,300,535000,"2011-12-23","EMTK"
327.5,330,300,327.5,555000,"2011-12-27","EMTK"
330,330,315,330,15000,"2011-12-28","EMTK"
327.5,327.5,285,327.5,30000,"2011-12-29","EMTK"
330,330,327.5,330,20000,"2011-12-30","EMTK"
330,330,330,330,20000,"2012-01-02","EMTK"
330,330,330,330,35000,"2012-01-03","EMTK"
302.5,332.5,300,302.5,1e+05,"2012-01-04","EMTK"
330,335,330,330,30000,"2012-01-05","EMTK"
315,315,315,315,5000,"2012-01-06","EMTK"
315,315,315,315,5000,"2012-01-09","EMTK"
360,360,337.5,360,40000,"2012-01-10","EMTK"
302.5,350,302.5,302.5,15000,"2012-01-11","EMTK"
302.5,302.5,302.5,302.5,15000,"2012-01-12","EMTK"
312.5,312.5,312.5,312.5,30,"2012-01-13","EMTK"
365,365,342.5,365,70000,"2012-01-16","EMTK"
410,420,355,410,215000,"2012-01-17","EMTK"
410,410,390,410,30000,"2012-01-18","EMTK"
410,410,410,410,30000,"2012-01-19","EMTK"
417.5,420,417.5,417.5,10000,"2012-01-20","EMTK"
415,415,415,415,10000,"2012-01-24","EMTK"
400,400,400,400,20000,"2012-01-25","EMTK"
400,400,400,400,20000,"2012-01-26","EMTK"
340,342.5,340,340,10000,"2012-01-27","EMTK"
370,370,370,370,10000,"2012-01-30","EMTK"
370,370,370,370,10000,"2012-01-31","EMTK"
370,370,370,370,10000,"2012-02-01","EMTK"
440,440,400,440,85000,"2012-02-02","EMTK"
410,415,410,410,70000,"2012-02-03","EMTK"
430,430,410,430,80000,"2012-02-06","EMTK"
420,420,420,420,5000,"2012-02-07","EMTK"
420,420,420,420,5000,"2012-02-08","EMTK"
420,420,420,420,5000,"2012-02-09","EMTK"
410,420,410,410,15000,"2012-02-10","EMTK"
410,410,410,410,15000,"2012-02-13","EMTK"
410,410,410,410,15000,"2012-02-14","EMTK"
415,415,410,415,140000,"2012-02-15","EMTK"
415,415,415,415,140000,"2012-02-16","EMTK"
420,420,420,420,5000,"2012-02-17","EMTK"
420,420,420,420,5000,"2012-02-20","EMTK"
480,480,410,480,90000,"2012-02-21","EMTK"
425,480,420,425,410000,"2012-02-22","EMTK"
420,435,410,420,185000,"2012-02-23","EMTK"
410,410,410,410,15000,"2012-02-24","EMTK"
410,410,410,410,15000,"2012-02-27","EMTK"
410,410,375,410,1725000,"2012-02-28","EMTK"
410,410,410,410,1725000,"2012-02-29","EMTK"
410,410,402.5,410,10000,"2012-03-01","EMTK"
410,410,410,410,10000,"2012-03-02","EMTK"
410,410,410,410,10000,"2012-03-05","EMTK"
410,410,410,410,0,"2012-03-06","EMTK"
450,450,450,450,10000,"2012-03-07","EMTK"
450,450,450,450,10000,"2012-03-08","EMTK"
450,450,450,450,10,"2012-03-09","EMTK"
450,450,450,450,10000,"2012-03-12","EMTK"
450,450,450,450,10000,"2012-03-13","EMTK"
470,470,445,470,185000,"2012-03-14","EMTK"
467.5,467.5,467.5,467.5,15000,"2012-03-15","EMTK"
420,420,400,420,60000,"2012-03-16","EMTK"
450,450,415,450,30000,"2012-03-19","EMTK"
450,450,450,450,30000,"2012-03-20","EMTK"
450,450,450,450,30000,"2012-03-21","EMTK"
440,440,440,440,5000,"2012-03-22","EMTK"
440,440,440,440,5000,"2012-03-26","EMTK"
462.5,462.5,445,462.5,40000,"2012-03-27","EMTK"
440,440,440,440,5000,"2012-03-28","EMTK"
425,437.5,400,425,45000,"2012-03-29","EMTK"
440,440,440,440,10000,"2012-03-30","EMTK"
440,440,440,440,5000,"2012-04-02","EMTK"
440,440,440,440,0,"2012-04-03","EMTK"
440,440,440,440,5000,"2012-04-04","EMTK"
400,400,400,400,10000,"2012-04-05","EMTK"
400,400,400,400,10000,"2012-04-09","EMTK"
400,400,400,400,25000,"2012-04-10","EMTK"
362.5,385,360,362.5,180000,"2012-04-11","EMTK"
360,420,340,360,90000,"2012-04-12","EMTK"
410,410,385,410,120000,"2012-04-13","EMTK"
410,410,410,410,120000,"2012-04-16","EMTK"
430,430,407.5,430,80000,"2012-04-17","EMTK"
430,430,390,430,35000,"2012-04-18","EMTK"
430,430,430,430,35000,"2012-04-19","EMTK"
402.5,450,402.5,402.5,5170000,"2012-04-20","EMTK"
407.5,450,407.5,407.5,15000,"2012-04-23","EMTK"
435,435,425,435,10000,"2012-04-24","EMTK"
407.5,450,390,407.5,75000,"2012-04-25","EMTK"
430,430,427.5,430,10000,"2012-04-26","EMTK"
440,440,390,440,160000,"2012-04-27","EMTK"
455,455,410,455,650000,"2012-04-30","EMTK"
455,455,455,455,10000,"2012-05-01","EMTK"
455,455,455,455,10000,"2012-05-02","EMTK"
455,455,455,455,10000,"2012-05-03","EMTK"
455,455,455,455,10000,"2012-05-04","EMTK"
407.5,415,400,407.5,495000,"2012-05-07","EMTK"
420,430,405,420,140000,"2012-05-08","EMTK"
420,420,420,420,140000,"2012-05-09","EMTK"
420,420,420,420,140000,"2012-05-10","EMTK"
420,420,420,420,140000,"2012-05-11","EMTK"
420,420,420,420,140000,"2012-05-14","EMTK"
420,420,420,420,140000,"2012-05-15","EMTK"
430,430,377.5,430,310000,"2012-05-16","EMTK"
430,430,430,430,310000,"2012-05-21","EMTK"
430,430,430,430,310000,"2012-05-22","EMTK"
430,435,395,430,110000,"2012-05-23","EMTK"
430,430,430,430,110000,"2012-05-24","EMTK"
390,390,390,390,5000,"2012-05-25","EMTK"
415,415,410,415,40000,"2012-05-28","EMTK"
415,415,415,415,40000,"2012-05-29","EMTK"
415,415,415,415,40000,"2012-05-30","EMTK"
415,415,415,415,40000,"2012-05-31","EMTK"
395,395,395,395,10000,"2012-06-01","EMTK"
410,410,370,410,40000,"2012-06-04","EMTK"
422.5,422.5,385,422.5,50000,"2012-06-05","EMTK"
422.5,422.5,422.5,422.5,50000,"2012-06-06","EMTK"
410,410,400,410,260000,"2012-06-07","EMTK"
410,410,410,410,5000,"2012-06-08","EMTK"
410,410,410,410,5000,"2012-06-11","EMTK"
410,410,410,410,5000,"2012-06-12","EMTK"
410,410,410,410,5000,"2012-06-13","EMTK"
410,410,377.5,410,550000,"2012-06-14","EMTK"
410,410,410,410,550000,"2012-06-15","EMTK"
410,410,410,410,550000,"2012-06-18","EMTK"
410,410,410,410,550000,"2012-06-19","EMTK"
410,410,410,410,550000,"2012-06-20","EMTK"
410,410,410,410,550000,"2012-06-21","EMTK"
410,410,410,410,550000,"2012-06-22","EMTK"
415,420,415,420,25000,"2012-06-25","EMTK"
420,440,392.5,437.5,30000,"2012-06-26","EMTK"
437.5,447.5,410,437.5,2865000,"2012-06-27","EMTK"
437.5,470,437.5,437.5,150000,"2012-06-28","EMTK"
437.5,437.5,437.5,437.5,1080000,"2012-06-29","EMTK"
437.5,437.5,437.5,437.5,1080000,"2012-07-02","EMTK"
437.5,437.5,422.5,437.5,660000,"2012-07-03","EMTK"
437.5,437.5,437.5,437.5,660000,"2012-07-04","EMTK"
437.5,437.5,437.5,437.5,660000,"2012-07-05","EMTK"
437.5,437.5,437.5,437.5,660000,"2012-07-06","EMTK"
437.5,437.5,437.5,437.5,660000,"2012-07-09","EMTK"
437.5,437.5,437.5,437.5,660000,"2012-07-10","EMTK"
430,430,430,430,720000,"2012-07-11","EMTK"
430,430,430,430,720000,"2012-07-12","EMTK"
430,430,430,430,720000,"2012-07-13","EMTK"
410,410,402.5,410,110000,"2012-07-16","EMTK"
400,410,400,400,480000,"2012-07-17","EMTK"
415,430,400,415,2850000,"2012-07-18","EMTK"
415,415,405,415,310000,"2012-07-19","EMTK"
430,445,430,430,1175000,"2012-07-20","EMTK"
430,430,430,430,1175000,"2012-07-23","EMTK"
422.5,422.5,407.5,422.5,120000,"2012-07-24","EMTK"
425,425,420,425,280000,"2012-07-25","EMTK"
425,425,425,425,280000,"2012-07-26","EMTK"
425,425,400,425,485000,"2012-07-27","EMTK"
425,425,425,425,485000,"2012-07-30","EMTK"
420,420,405,420,265000,"2012-07-31","EMTK"
410,420,410,410,145000,"2012-08-01","EMTK"
417.5,435,417.5,417.5,70000,"2012-08-02","EMTK"
417.5,417.5,417.5,417.5,70000,"2012-08-03","EMTK"
417.5,417.5,417.5,417.5,70000,"2012-08-06","EMTK"
417.5,417.5,417.5,417.5,270000,"2012-08-07","EMTK"
420,435,420,420,5e+05,"2012-08-08","EMTK"
435,435,430,435,295000,"2012-08-09","EMTK"
427.5,435,427.5,427.5,120000,"2012-08-10","EMTK"
427.5,427.5,427.5,427.5,120000,"2012-08-13","EMTK"
427.5,427.5,427.5,427.5,120000,"2012-08-14","EMTK"
435,435,435,435,15000,"2012-08-15","EMTK"
435,435,435,435,15000,"2012-08-16","EMTK"
435,435,430,435,235000,"2012-08-23","EMTK"
440,440,440,440,5000,"2012-08-24","EMTK"
440,440,440,440,5000,"2012-08-27","EMTK"
440,440,440,440,25000,"2012-08-28","EMTK"
440,440,440,440,130000,"2012-08-29","EMTK"
440,445,440,440,145000,"2012-08-30","EMTK"
440,440,440,440,120000,"2012-08-31","EMTK"
440,440,440,440,120000,"2012-09-03","EMTK"
440,440,440,440,120000,"2012-09-04","EMTK"
440,440,440,440,120000,"2012-09-05","EMTK"
440,440,440,440,120000,"2012-09-06","EMTK"
460,480,440,460,165000,"2012-09-07","EMTK"
485,485,485,485,80000,"2012-09-10","EMTK"
500,515,485,500,1170000,"2012-09-11","EMTK"
500,505,500,500,155000,"2012-09-12","EMTK"
500,505,500,500,280000,"2012-09-13","EMTK"
490,505,490,490,125000,"2012-09-14","EMTK"
495,505,495,495,80000,"2012-09-17","EMTK"
490,490,490,490,5000,"2012-09-18","EMTK"
500,500,500,500,50000,"2012-09-19","EMTK"
500,500,500,500,50000,"2012-09-20","EMTK"
490,500,490,490,340000,"2012-09-21","EMTK"
500,500,500,500,5000,"2012-09-24","EMTK"
500,500,500,500,5000,"2012-09-25","EMTK"
490,500,490,490,20000,"2012-09-26","EMTK"
490,495,490,490,15000,"2012-09-27","EMTK"
490,490,490,490,15000,"2012-09-28","EMTK"
490,490,490,490,15000,"2012-10-01","EMTK"
490,490,490,490,15000,"2012-10-02","EMTK"
490,490,490,490,15000,"2012-10-03","EMTK"
490,490,490,490,15000,"2012-10-04","EMTK"
490,490,490,490,15000,"2012-10-05","EMTK"
450,450,450,450,10000,"2012-10-08","EMTK"
477.5,490,460,477.5,35000,"2012-10-09","EMTK"
477.5,477.5,477.5,477.5,35000,"2012-10-10","EMTK"
477.5,477.5,477.5,477.5,35000,"2012-10-11","EMTK"
477.5,477.5,477.5,477.5,35000,"2012-10-12","EMTK"
477.5,477.5,477.5,477.5,35000,"2012-10-15","EMTK"
477.5,477.5,477.5,477.5,35000,"2012-10-16","EMTK"
477.5,477.5,477.5,477.5,35000,"2012-10-17","EMTK"
477.5,477.5,477.5,477.5,35000,"2012-10-18","EMTK"
447.5,450,447.5,447.5,60000,"2012-10-19","EMTK"
440,440,440,440,15000,"2012-10-22","EMTK"
440,440,440,440,15000,"2012-10-23","EMTK"
440,440,440,440,5000,"2012-10-24","EMTK"
440,440,440,440,10000,"2012-10-25","EMTK"
440,440,440,440,10000,"2012-10-29","EMTK"
440,440,440,440,10000,"2012-10-30","EMTK"
465,465,440,465,75000,"2012-10-31","EMTK"
465,465,465,465,75000,"2012-11-01","EMTK"
465,465,465,465,75000,"2012-11-02","EMTK"
465,465,465,465,75000,"2012-11-05","EMTK"
470,485,440,470,240000,"2012-11-06","EMTK"
440,460,440,440,20000,"2012-11-07","EMTK"
440,440,440,440,70000,"2012-11-08","EMTK"
417.5,430,417.5,417.5,285000,"2012-11-09","EMTK"
415,415,400,415,435000,"2012-11-12","EMTK"
410,410,410,410,175000,"2012-11-13","EMTK"
417.5,417.5,417.5,417.5,95000,"2012-11-14","EMTK"
420,437.5,400,420,420000,"2012-11-19","EMTK"
420,420,420,420,420000,"2012-11-20","EMTK"
420,420,420,420,420000,"2012-11-21","EMTK"
400,445,400,400,565000,"2012-11-22","EMTK"
407.5,407.5,407.5,407.5,125000,"2012-11-23","EMTK"
410,410,410,410,495000,"2012-11-26","EMTK"
400,410,400,400,1e+05,"2012-11-27","EMTK"
425,425,425,425,5000,"2012-11-28","EMTK"
422.5,440,402.5,422.5,1125000,"2012-11-29","EMTK"
420,422.5,420,420,15000,"2012-11-30","EMTK"
400,420,400,400,305000,"2012-12-03","EMTK"
400,400,400,400,505000,"2012-12-04","EMTK"
400,400,400,400,735000,"2012-12-05","EMTK"
400,405,382.5,400,505000,"2012-12-06","EMTK"
395,395,395,395,10000,"2012-12-07","EMTK"
405,405,400,405,255000,"2012-12-10","EMTK"
400,420,400,400,10000,"2012-12-11","EMTK"
410,410,400,410,10000,"2012-12-12","EMTK"
410,410,410,410,10000,"2012-12-13","EMTK"
410,410,410,410,0,"2012-12-14","EMTK"
415,415,390,415,30000,"2012-12-17","EMTK"
392.5,400,390,392.5,290000,"2012-12-18","EMTK"
392.5,392.5,392.5,392.5,30000,"2012-12-19","EMTK"
390,390,390,390,5000,"2012-12-20","EMTK"
390,390,390,390,5000,"2012-12-21","EMTK"
390,390,390,390,0,"2012-12-26","EMTK"
400,400,400,400,1e+05,"2012-12-27","EMTK"
390,400,390,390,120000,"2012-12-28","EMTK"
390,390,390,390,25000,"2013-01-02","EMTK"
390,395,390,390,40000,"2013-01-03","EMTK"
417.5,417.5,395,417.5,135000,"2013-01-04","EMTK"
430,430,415,430,90000,"2013-01-07","EMTK"
417.5,430,417.5,417.5,940000,"2013-01-08","EMTK"
400,412.5,400,400,7425000,"2013-01-09","EMTK"
390,400,390,390,85000,"2013-01-10","EMTK"
400,420,390,400,810000,"2013-01-11","EMTK"
410,410,410,410,45000,"2013-01-14","EMTK"
410,410,407.5,410,90000,"2013-01-15","EMTK"
410,410,407.5,410,35000,"2013-01-16","EMTK"
410,410,410,410,15000,"2013-01-17","EMTK"
410,430,410,410,115000,"2013-01-18","EMTK"
410,410,410,410,120000,"2013-01-21","EMTK"
410,410,410,410,0,"2013-01-22","EMTK"
410,410,405,410,170000,"2013-01-23","EMTK"
407.5,410,407.5,407.5,20000,"2013-01-25","EMTK"
407.5,407.5,407.5,407.5,20000,"2013-01-28","EMTK"
407.5,407.5,407.5,407.5,20000,"2013-01-29","EMTK"
407.5,407.5,407.5,407.5,20000,"2013-01-30","EMTK"
407.5,407.5,407.5,407.5,20000,"2013-01-31","EMTK"
410,410,410,410,585000,"2013-02-01","EMTK"
422.5,422.5,422.5,422.5,30000,"2013-02-04","EMTK"
410,410,410,410,5000,"2013-02-05","EMTK"
410,410,410,410,30000,"2013-02-06","EMTK"
430,430,410,430,90000,"2013-02-07","EMTK"
405,430,405,405,40000,"2013-02-08","EMTK"
400,400,400,400,5000,"2013-02-11","EMTK"
410,410,402.5,410,210000,"2013-02-12","EMTK"
412.5,412.5,410,412.5,105000,"2013-02-13","EMTK"
412.5,412.5,410,412.5,460000,"2013-02-14","EMTK"
410,410,410,410,210000,"2013-02-15","EMTK"
410,415,410,410,15000,"2013-02-18","EMTK"
420,420,410,420,65000,"2013-02-19","EMTK"
425,450,425,425,45000,"2013-02-20","EMTK"
515,515,450,515,325000,"2013-02-21","EMTK"
515,570,490,515,440000,"2013-02-22","EMTK"
520,545,510,520,865000,"2013-02-25","EMTK"
510,525,505,510,90000,"2013-02-26","EMTK"
525,525,520,525,240000,"2013-02-27","EMTK"
560,560,530,560,1490000,"2013-02-28","EMTK"
560,560,560,560,1490000,"2013-03-01","EMTK"
560,560,560,560,0,"2013-03-04","EMTK"
525,550,520,525,85000,"2013-03-05","EMTK"
530,550,525,530,325000,"2013-03-06","EMTK"
540,570,540,540,15000,"2013-03-07","EMTK"
550,550,550,550,5000,"2013-03-08","EMTK"
565,565,540,565,125000,"2013-03-11","EMTK"
565,565,565,565,5000,"2013-03-13","EMTK"
565,565,535,565,1e+05,"2013-03-14","EMTK"
565,565,565,565,1e+05,"2013-03-15","EMTK"
550,565,550,550,30000,"2013-03-18","EMTK"
540,570,540,540,140000,"2013-03-19","EMTK"
540,540,540,540,140000,"2013-03-20","EMTK"
590,640,550,590,1475000,"2013-03-21","EMTK"
610,635,595,610,630000,"2013-03-22","EMTK"
600,610,590,600,305000,"2013-03-25","EMTK"
580,580,580,580,90000,"2013-03-26","EMTK"
580,580,575,580,45000,"2013-03-27","EMTK"
605,610,550,605,1225000,"2013-03-28","EMTK"
605,605,580,605,115000,"2013-04-01","EMTK"
605,605,580,605,120000,"2013-04-02","EMTK"
605,605,580,605,120000,"2013-04-03","EMTK"
590,595,590,590,20000,"2013-04-04","EMTK"
590,590,590,590,10000,"2013-04-05","EMTK"
600,610,600,600,605000,"2013-04-08","EMTK"
600,600,600,600,5000,"2013-04-09","EMTK"
590,590,590,590,5000,"2013-04-10","EMTK"
590,605,590,590,1210000,"2013-04-11","EMTK"
640,640,590,640,2805000,"2013-04-12","EMTK"
610,640,600,610,525000,"2013-04-15","EMTK"
605,605,605,605,25000,"2013-04-16","EMTK"
640,640,615,640,1e+05,"2013-04-17","EMTK"
640,640,640,640,10000,"2013-04-18","EMTK"
610,615,610,610,25000,"2013-04-19","EMTK"
610,610,610,610,5000,"2013-04-22","EMTK"
610,610,610,610,0,"2013-04-23","EMTK"
625,625,620,620,75000,"2013-04-24","EMTK"
620,630,620,630,1265000,"2013-04-25","EMTK"
635,635,635,635,5000,"2013-04-26","EMTK"
645,645,610,615,45000,"2013-04-29","EMTK"
615,615,615,615,35000,"2013-04-30","EMTK"
620,620,620,620,20000,"2013-05-01","EMTK"
610,610,610,610,1565000,"2013-05-02","EMTK"
610,610,610,610,1565000,"2013-05-03","EMTK"
610,620,610,610,125000,"2013-05-06","EMTK"
610,610,610,610,115000,"2013-05-07","EMTK"
610,610,610,610,20000,"2013-05-08","EMTK"
610,620,610,620,30000,"2013-05-10","EMTK"
610,610,610,610,15000,"2013-05-13","EMTK"
610,610,610,610,15000,"2013-05-14","EMTK"
610,615,610,615,70000,"2013-05-15","EMTK"
615,615,600,600,30000,"2013-05-16","EMTK"
595,600,595,600,80000,"2013-05-17","EMTK"
620,620,620,620,5000,"2013-05-20","EMTK"
605,620,600,620,645000,"2013-05-21","EMTK"
625,625,600,600,45000,"2013-05-22","EMTK"
600,600,600,600,230000,"2013-05-23","EMTK"
620,620,610,610,90000,"2013-05-24","EMTK"
610,610,610,610,145000,"2013-05-27","EMTK"
610,620,610,620,680000,"2013-05-28","EMTK"
610,610,610,610,5000,"2013-05-29","EMTK"
610,610,610,610,1e+05,"2013-05-30","EMTK"
620,650,620,640,340000,"2013-05-31","EMTK"
625,625,610,610,50000,"2013-06-03","EMTK"
600,600,600,600,60000,"2013-06-04","EMTK"
600,600,600,600,520000,"2013-06-05","EMTK"
600,635,600,610,310000,"2013-06-07","EMTK"
610,610,600,600,15000,"2013-06-10","EMTK"
600,600,590,590,85000,"2013-06-11","EMTK"
590,590,590,590,85000,"2013-06-12","EMTK"
590,590,590,590,85000,"2013-06-13","EMTK"
590,590,590,590,85000,"2013-06-14","EMTK"
590,590,590,590,15000,"2013-06-17","EMTK"
590,590,590,590,15000,"2013-06-18","EMTK"
590,640,590,640,30,"2013-06-19","EMTK"
640,640,640,640,95000,"2013-06-20","EMTK"
670,670,670,670,130000,"2013-06-21","EMTK"
665,665,650,660,110000,"2013-06-24","EMTK"
660,660,660,660,110000,"2013-06-25","EMTK"
660,660,660,660,10000,"2013-06-26","EMTK"
655,655,655,655,20000,"2013-06-27","EMTK"
655,655,655,655,20000,"2013-06-28","EMTK"
655,655,655,655,20000,"2013-07-01","EMTK"
655,655,655,655,20000,"2013-07-02","EMTK"
600,645,600,645,10000,"2013-07-03","EMTK"
620,625,620,625,10000,"2013-07-04","EMTK"
625,625,625,625,10000,"2013-07-05","EMTK"
625,625,625,625,10000,"2013-07-08","EMTK"
625,625,625,625,10000,"2013-07-09","EMTK"
625,625,625,625,10000,"2013-07-10","EMTK"
625,625,625,625,10000,"2013-07-11","EMTK"
600,600,580,585,130000,"2013-07-12","EMTK"
585,585,580,580,30000,"2013-07-15","EMTK"
580,580,580,580,30000,"2013-07-16","EMTK"
580,580,580,580,30000,"2013-07-17","EMTK"
580,580,580,580,30000,"2013-07-18","EMTK"
580,580,580,580,30000,"2013-07-19","EMTK"
600,600,600,600,35000,"2013-07-22","EMTK"
600,600,600,600,5000,"2013-07-23","EMTK"
600,600,600,600,1e+05,"2013-07-24","EMTK"
600,600,600,600,1e+05,"2013-07-25","EMTK"
600,600,600,600,1e+05,"2013-07-26","EMTK"
600,600,600,600,1e+05,"2013-07-29","EMTK"
600,600,600,600,10000,"2013-07-30","EMTK"
600,600,600,600,10000,"2013-07-31","EMTK"
600,600,600,600,10000,"2013-08-01","EMTK"
600,600,600,600,10000,"2013-08-02","EMTK"
580,580,560,565,65000,"2013-08-12","EMTK"
550,550,550,550,5000,"2013-08-13","EMTK"
550,550,550,550,5000,"2013-08-14","EMTK"
550,550,550,550,5000,"2013-08-15","EMTK"
545,545,545,545,25000,"2013-08-16","EMTK"
545,545,545,545,25000,"2013-08-19","EMTK"
540,540,540,540,60000,"2013-08-20","EMTK"
540,540,540,540,60000,"2013-08-21","EMTK"
540,540,540,540,60000,"2013-08-22","EMTK"
540,540,540,540,60000,"2013-08-23","EMTK"
540,540,540,540,60000,"2013-08-26","EMTK"
540,540,540,540,60000,"2013-08-27","EMTK"
540,540,540,540,5000,"2013-08-28","EMTK"
540,540,540,540,5000,"2013-08-29","EMTK"
540,540,540,540,5000,"2013-08-30","EMTK"
515,570,510,570,55000,"2013-09-02","EMTK"
580,580,540,580,70000,"2013-09-03","EMTK"
570,570,540,550,35000,"2013-09-04","EMTK"
540,540,540,540,30000,"2013-09-05","EMTK"
550,550,550,550,5000,"2013-09-06","EMTK"
550,550,550,550,15000,"2013-09-09","EMTK"
540,545,530,545,15000,"2013-09-10","EMTK"
550,550,525,545,85000,"2013-09-11","EMTK"
540,540,540,540,45000,"2013-09-12","EMTK"
540,540,540,540,10000,"2013-09-13","EMTK"
540,550,525,550,45000,"2013-09-16","EMTK"
550,550,550,550,10000,"2013-09-17","EMTK"
550,550,550,550,10000,"2013-09-18","EMTK"
540,540,540,540,10000,"2013-09-19","EMTK"
540,540,540,540,5000,"2013-09-20","EMTK"
520,520,520,520,260000,"2013-09-23","EMTK"
550,550,535,535,505000,"2013-09-24","EMTK"
535,540,535,535,35000,"2013-09-25","EMTK"
535,535,535,535,10000,"2013-09-26","EMTK"
535,535,535,535,10000,"2013-09-27","EMTK"
530,540,530,540,140000,"2013-09-30","EMTK"
530,530,530,530,5000,"2013-10-01","EMTK"
520,520,520,520,1245000,"2013-10-02","EMTK"
540,540,540,540,10000,"2013-10-03","EMTK"
525,525,525,525,2e+06,"2013-10-04","EMTK"
540,540,525,525,20000,"2013-10-07","EMTK"
530,530,520,520,915000,"2013-10-08","EMTK"
520,520,520,520,8e+05,"2013-10-09","EMTK"
535,540,525,540,45000,"2013-10-10","EMTK"
545,545,545,545,35000,"2013-10-11","EMTK"
545,545,545,545,5000,"2013-10-16","EMTK"
545,545,545,545,35000,"2013-10-17","EMTK"
545,545,545,545,35000,"2013-10-18","EMTK"
545,545,545,545,35000,"2013-10-21","EMTK"
545,545,545,545,35000,"2013-10-22","EMTK"
545,545,545,545,35000,"2013-10-23","EMTK"
545,545,545,545,35000,"2013-10-24","EMTK"
545,545,545,545,35000,"2013-10-25","EMTK"
545,545,545,545,35000,"2013-10-28","EMTK"
545,545,545,545,35000,"2013-10-29","EMTK"
545,545,545,545,35000,"2013-10-30","EMTK"
545,545,545,545,35000,"2013-10-31","EMTK"
545,545,545,545,35000,"2013-11-01","EMTK"
500,545,500,545,45000,"2013-11-04","EMTK"
500,550,500,550,195000,"2013-11-06","EMTK"
520,550,520,550,35000,"2013-11-07","EMTK"
515,550,510,545,480000,"2013-11-08","EMTK"
520,550,510,550,630000,"2013-11-11","EMTK"
540,545,515,545,1150000,"2013-11-12","EMTK"
520,550,520,550,110000,"2013-11-13","EMTK"
520,550,520,545,975000,"2013-11-14","EMTK"
525,550,525,550,190000,"2013-11-15","EMTK"
530,535,500,535,1010000,"2013-11-18","EMTK"
525,540,525,540,35000,"2013-11-19","EMTK"
540,540,540,540,15000,"2013-11-20","EMTK"
520,545,520,545,295000,"2013-11-21","EMTK"
525,535,525,535,650000,"2013-11-22","EMTK"
530,535,525,535,595000,"2013-11-25","EMTK"
530,535,530,535,180000,"2013-11-26","EMTK"
545,545,540,540,15000,"2013-11-27","EMTK"
545,545,545,545,10000,"2013-11-28","EMTK"
550,550,550,550,5000,"2013-11-29","EMTK"
540,550,540,550,110000,"2013-12-02","EMTK"
540,550,540,550,110000,"2013-12-03","EMTK"
540,550,540,550,10000,"2013-12-04","EMTK"
540,545,540,545,335000,"2013-12-05","EMTK"
535,550,535,550,515000,"2013-12-06","EMTK"
540,555,540,555,15000,"2013-12-09","EMTK"
540,555,535,555,35000,"2013-12-10","EMTK"
545,550,545,550,10000,"2013-12-11","EMTK"
550,550,550,550,5000,"2013-12-12","EMTK"
535,545,520,545,365000,"2013-12-13","EMTK"
530,550,525,550,435000,"2013-12-16","EMTK"
550,550,550,550,25000,"2013-12-17","EMTK"
550,550,550,550,1005000,"2013-12-18","EMTK"
545,550,545,550,1015000,"2013-12-19","EMTK"
545,555,545,555,455000,"2013-12-20","EMTK"
545,555,545,555,445000,"2013-12-23","EMTK"
555,555,550,555,865000,"2013-12-24","EMTK"
530,555,530,555,1770000,"2013-12-27","EMTK"
555,555,555,555,1135000,"2013-12-30","EMTK"
555,555,555,555,50000,"2014-01-02","EMTK"
555,555,555,555,3e+05,"2014-01-03","EMTK"
555,555,555,555,2000,"2014-01-06","EMTK"
550,555,550,555,190000,"2014-01-07","EMTK"
547.5,555,547.5,555,574000,"2014-01-08","EMTK"
552.5,552.5,552.5,552.5,311000,"2014-01-09","EMTK"
550,552.5,550,552.5,227000,"2014-01-10","EMTK"
550,552.5,550,552.5,1e+06,"2014-01-13","EMTK"
552.5,552.5,552.5,552.5,2e+05,"2014-01-15","EMTK"
550,550,550,550,321000,"2014-01-16","EMTK"
550,552.5,550,552.5,385000,"2014-01-17","EMTK"
550,550,550,550,402000,"2014-01-20","EMTK"
550,550,550,550,4e+05,"2014-01-21","EMTK"
550,550,550,550,361000,"2014-01-22","EMTK"
555,555,555,555,1e+05,"2014-01-23","EMTK"
555,555,555,555,102000,"2014-01-24","EMTK"
550,555,547.5,555,63000,"2014-01-27","EMTK"
547.5,555,547.5,555,81000,"2014-01-28","EMTK"
547.5,555,520,555,575000,"2014-01-29","EMTK"
550,555,550,555,32000,"2014-01-30","EMTK"
547.5,555,547.5,555,115000,"2014-02-03","EMTK"
570,570,555,570,50000,"2014-02-04","EMTK"
580,580,580,580,50000,"2014-02-05","EMTK"
547.5,575,547.5,575,221000,"2014-02-06","EMTK"
565,575,565,575,103000,"2014-02-07","EMTK"
575,575,575,575,0,"2014-02-10","EMTK"
575,575,575,575,0,"2014-02-11","EMTK"
575,575,575,575,0,"2014-02-12","EMTK"
555,560,555,557.5,187000,"2014-02-13","EMTK"
565,575,550,575,639000,"2014-02-14","EMTK"
575,575,575,575,0,"2014-02-17","EMTK"
575,575,575,575,0,"2014-02-18","EMTK"
575,575,575,575,0,"2014-02-19","EMTK"
575,575,575,575,0,"2014-02-20","EMTK"
575,575,575,575,0,"2014-02-21","EMTK"
575,575,575,575,0,"2014-02-24","EMTK"
575,575,575,575,0,"2014-02-25","EMTK"
575,575,575,575,0,"2014-02-26","EMTK"
575,575,575,575,0,"2014-02-27","EMTK"
575,575,575,575,0,"2014-02-28","EMTK"
555,560,550,560,61000,"2014-03-03","EMTK"
560,565,560,565,31000,"2014-03-04","EMTK"
565,565,565,565,0,"2014-03-05","EMTK"
565,565,565,565,510000,"2014-03-06","EMTK"
565,565,565,565,5e+05,"2014-03-07","EMTK"
565,565,565,565,0,"2014-03-10","EMTK"
565,565,565,565,0,"2014-03-11","EMTK"
565,565,565,565,0,"2014-03-12","EMTK"
565,565,565,565,0,"2014-03-13","EMTK"
555,580,555,580,673000,"2014-03-14","EMTK"
570,570,570,570,105000,"2014-03-17","EMTK"
570,570,570,570,105000,"2014-03-18","EMTK"
570,570,570,570,0,"2014-03-19","EMTK"
575,575,575,575,292000,"2014-03-20","EMTK"
575,575,575,575,0,"2014-03-21","EMTK"
575,575,575,575,1000,"2014-03-24","EMTK"
575,575,575,575,0,"2014-03-25","EMTK"
575,575,575,575,0,"2014-03-26","EMTK"
575,575,575,575,2e+05,"2014-03-27","EMTK"
575,575,575,575,0,"2014-03-28","EMTK"
575,575,575,575,0,"2014-04-01","EMTK"
575,575,575,575,0,"2014-04-02","EMTK"
575,575,575,575,0,"2014-04-03","EMTK"
575,575,575,575,0,"2014-04-04","EMTK"
575,575,575,575,0,"2014-04-07","EMTK"
575,575,575,575,1228000,"2014-04-08","EMTK"
575,575,575,575,0,"2014-04-09","EMTK"
575,575,575,575,5000,"2014-04-10","EMTK"
575,575,575,575,0,"2014-04-11","EMTK"
575,575,575,575,0,"2014-04-14","EMTK"
575,690,575,682.5,222000,"2014-04-15","EMTK"
682.5,682.5,682.5,682.5,0,"2014-04-16","EMTK"
650,680,650,680,6e+05,"2014-04-17","EMTK"
680,680,680,680,0,"2014-04-21","EMTK"
680,680,680,680,0,"2014-04-22","EMTK"
680,680,680,680,0,"2014-04-23","EMTK"
680,680,680,680,1000,"2014-04-24","EMTK"
680,680,680,680,0,"2014-04-25","EMTK"
680,680,680,680,0,"2014-04-28","EMTK"
680,680,680,680,0,"2014-04-29","EMTK"
680,680,680,680,0,"2014-04-30","EMTK"
680,680,680,680,0,"2014-05-02","EMTK"
680,692.5,675,675,1009000,"2014-05-05","EMTK"
675,675,675,675,0,"2014-05-06","EMTK"
550,550,550,550,4000,"2014-05-07","EMTK"
645,650,555,555,704000,"2014-05-08","EMTK"
647.5,647.5,647.5,647.5,1000,"2014-05-09","EMTK"
647.5,647.5,550,550,9000,"2014-05-12","EMTK"
600,600,600,600,2000,"2014-05-13","EMTK"
600,600,600,600,0,"2014-05-14","EMTK"
600,600,600,600,0,"2014-05-16","EMTK"
560,575,480.5,560,67000,"2014-05-19","EMTK"
567.5,567.5,555,567.5,2000,"2014-05-20","EMTK"
550,550,550,550,6000,"2014-05-21","EMTK"
570,570,550,570,7000,"2014-05-22","EMTK"
570,570,545,570,21000,"2014-05-23","EMTK"
570,570,570,570,0,"2014-05-26","EMTK"
570,570,570,570,0,"2014-05-28","EMTK"
570,570,570,570,0,"2014-05-30","EMTK"
570,570,570,570,0,"2014-06-02","EMTK"
572.5,572.5,520,572.5,16000,"2014-06-03","EMTK"
560,572.5,560,560,12000,"2014-06-04","EMTK"
575,575,560,575,2065000,"2014-06-05","EMTK"
575,575,575,575,10000,"2014-06-06","EMTK"
575,575,575,575,0,"2014-06-09","EMTK"
575,575,575,575,0,"2014-06-10","EMTK"
575,575,575,575,0,"2014-06-11","EMTK"
575,575,575,575,0,"2014-06-12","EMTK"
575,575,575,575,0,"2014-06-13","EMTK"
575,575,575,575,0,"2014-06-16","EMTK"
575,575,575,575,0,"2014-06-17","EMTK"
575,575,575,575,0,"2014-06-18","EMTK"
575,575,575,575,0,"2014-06-19","EMTK"
575,575,575,575,0,"2014-06-20","EMTK"
575,575,575,575,0,"2014-06-23","EMTK"
590,600,575,590,650000,"2014-06-24","EMTK"
590,590,590,590,336000,"2014-06-25","EMTK"
600,600,590,600,1014000,"2014-06-26","EMTK"
600,600,600,600,0,"2014-06-27","EMTK"
600,600,600,600,0,"2014-06-30","EMTK"
600,600,600,600,0,"2014-07-01","EMTK"
600,600,600,600,0,"2014-07-02","EMTK"
600,600,600,600,0,"2014-07-03","EMTK"
590,590,590,590,1000,"2014-07-04","EMTK"
590,590,590,590,165000,"2014-07-07","EMTK"
590,590,590,590,75000,"2014-07-08","EMTK"
590,590,590,590,0,"2014-07-09","EMTK"
600,600,600,600,2500000,"2014-07-10","EMTK"
600,600,600,600,0,"2014-07-11","EMTK"
600,600,600,600,1000,"2014-07-14","EMTK"
600,600,600,600,0,"2014-07-15","EMTK"
600,600,600,600,0,"2014-07-16","EMTK"
600,600,600,600,0,"2014-07-17","EMTK"
600,600,600,600,0,"2014-07-18","EMTK"
600,600,600,600,0,"2014-07-21","EMTK"
600,600,600,600,0,"2014-07-22","EMTK"
600,600,600,600,0,"2014-07-23","EMTK"
600,600,600,600,0,"2014-07-24","EMTK"
600,600,600,600,0,"2014-07-25","EMTK"
600,600,600,600,0,"2014-08-04","EMTK"
600,600,600,600,0,"2014-08-05","EMTK"
600,600,600,600,0,"2014-08-06","EMTK"
600,600,600,600,0,"2014-08-07","EMTK"
600,600,600,600,0,"2014-08-08","EMTK"
600,600,600,600,0,"2014-08-11","EMTK"
600,600,600,600,0,"2014-08-12","EMTK"
600,600,600,600,0,"2014-08-13","EMTK"
600,600,600,600,0,"2014-08-14","EMTK"
640,640,640,640,150000,"2014-08-15","EMTK"
640,640,640,640,0,"2014-08-18","EMTK"
710,710,640,710,289000,"2014-08-19","EMTK"
700,702.5,700,700,5000,"2014-08-20","EMTK"
700,700,700,700,11000,"2014-08-21","EMTK"
702.5,702.5,702.5,702.5,13000,"2014-08-22","EMTK"
702.5,702.5,702.5,702.5,0,"2014-08-25","EMTK"
700,702.5,680,700,2010000,"2014-08-26","EMTK"
690,700,690,690,54000,"2014-08-27","EMTK"
690,690,690,690,0,"2014-08-28","EMTK"
690,690,690,690,2000,"2014-08-29","EMTK"
690,690,690,690,0,"2014-09-01","EMTK"
690,690,690,690,0,"2014-09-02","EMTK"
690,690,690,690,0,"2014-09-03","EMTK"
710,710,680,710,532000,"2014-09-04","EMTK"
710,710,710,710,2000,"2014-09-05","EMTK"
750,750,750,750,4000,"2014-09-08","EMTK"
710,757.5,710,710,6000,"2014-09-09","EMTK"
750,750,750,750,0,"2014-09-10","EMTK"
750,750,750,750,0,"2014-09-11","EMTK"
750,750,750,750,0,"2014-09-12","EMTK"
710,710,710,710,1000,"2014-09-15","EMTK"
730,730,730,730,131000,"2014-09-16","EMTK"
730,780,730,730,16000,"2014-09-17","EMTK"
675,820,640,675,163000,"2014-09-18","EMTK"
675,675,675,675,0,"2014-09-19","EMTK"
600,600,600,600,3000,"2014-09-22","EMTK"
652.5,700,652.5,652.5,3000,"2014-09-23","EMTK"
652.5,652.5,652.5,652.5,0,"2014-09-24","EMTK"
652.5,652.5,652.5,652.5,0,"2014-09-25","EMTK"
652.5,652.5,652.5,652.5,0,"2014-09-26","EMTK"
600,740,600,600,20000,"2014-09-29","EMTK"
630,720,600,630,295000,"2014-09-30","EMTK"
720,720,680,720,319000,"2014-10-01","EMTK"
690,690,690,690,15000,"2014-10-02","EMTK"
630,630,630,630,5e+05,"2014-10-03","EMTK"
630,700,630,630,23000,"2014-10-06","EMTK"
630,650,630,630,227000,"2014-10-07","EMTK"
630,630,630,630,0,"2014-10-08","EMTK"
630,630,630,630,0,"2014-10-09","EMTK"
630,630,630,630,0,"2014-10-10","EMTK"
590,590,590,590,3000,"2014-10-13","EMTK"
600,680,600,600,11000,"2014-10-14","EMTK"
710,710,700,710,32000,"2014-10-15","EMTK"
640,750,640,640,1226000,"2014-10-16","EMTK"
640,640,640,640,0,"2014-10-17","EMTK"
695,697.5,650,695,47000,"2014-10-20","EMTK"
655,695,655,655,221000,"2014-10-21","EMTK"
655,655,655,655,0,"2014-10-22","EMTK"
730,730,730,730,20000,"2014-10-23","EMTK"
610,727.5,610,610,43000,"2014-10-24","EMTK"
610,660,610,610,113000,"2014-10-27","EMTK"
610,610,610,610,0,"2014-10-28","EMTK"
610,635,610,610,274000,"2014-10-29","EMTK"
675,675,610,675,44000,"2014-10-30","EMTK"
600,600,600,600,310000,"2014-10-31","EMTK"
600,600,600,600,309000,"2014-11-03","EMTK"
600,640,600,600,72000,"2014-11-04","EMTK"
602.5,602.5,602.5,602.5,2000,"2014-11-05","EMTK"
602.5,602.5,600,602.5,7000,"2014-11-06","EMTK"
600,600,600,600,1000,"2014-11-07","EMTK"
580,580,580,580,2000,"2014-11-10","EMTK"
600,600,600,600,1000,"2014-11-11","EMTK"
590,615,590,590,7000,"2014-11-12","EMTK"
590,590,590,590,3000,"2014-11-13","EMTK"
590,590,590,590,7000,"2014-11-14","EMTK"
590,590,590,590,0,"2014-11-17","EMTK"
590,590,590,590,0,"2014-11-18","EMTK"
590,590,590,590,0,"2014-11-19","EMTK"
590,590,590,590,0,"2014-11-20","EMTK"
610,610,610,610,1000,"2014-11-21","EMTK"
610,610,610,610,1000,"2014-11-24","EMTK"
592.5,592.5,592.5,592.5,1000,"2014-11-25","EMTK"
592.5,592.5,592.5,592.5,5000,"2014-11-26","EMTK"
592.5,592.5,592.5,592.5,0,"2014-11-27","EMTK"
600,600,600,600,5000,"2014-11-28","EMTK"
575,575,575,575,1000,"2014-12-01","EMTK"
575,575,575,575,0,"2014-12-02","EMTK"
600,600,600,600,1000,"2014-12-03","EMTK"
600,600,600,600,0,"2014-12-04","EMTK"
710,710,630,670,92000,"2014-12-05","EMTK"
672.5,740,672.5,720,361000,"2014-12-08","EMTK"
600,600,600,600,5000,"2014-12-09","EMTK"
600,605,600,600,930000,"2014-12-10","EMTK"
600,600,600,600,2000,"2014-12-11","EMTK"
600,600,600,600,26000,"2014-12-12","EMTK"
600,600,600,600,0,"2014-12-15","EMTK"
720,720,720,720,25000,"2014-12-16","EMTK"
660,660,610,610,20000,"2014-12-17","EMTK"
610,610,610,610,0,"2014-12-18","EMTK"
650,650,650,650,10000,"2014-12-19","EMTK"
610,610,610,610,2000,"2014-12-22","EMTK"
610,610,610,610,5000,"2014-12-23","EMTK"
610,720,610,700,71000,"2014-12-24","EMTK"
700,700,700,700,0,"2014-12-29","EMTK"
700,800,700,780,44000,"2014-12-30","EMTK"
800,800,800,800,2000,"2015-01-02","EMTK"
800,800,800,800,0,"2015-01-05","EMTK"
800,800,800,800,0,"2015-01-06","EMTK"
800,800,800,800,0,"2015-01-07","EMTK"
800,800,800,800,0,"2015-01-08","EMTK"
800,800,800,800,0,"2015-01-09","EMTK"
800,800,800,800,0,"2015-01-12","EMTK"
650,800,650,800,1302000,"2015-01-13","EMTK"
800,800,800,800,0,"2015-01-14","EMTK"
800,800,800,800,0,"2015-01-15","EMTK"
800,800,640,640,63000,"2015-01-16","EMTK"
750,750,750,750,5000,"2015-01-19","EMTK"
750,830,750,815,808000,"2015-01-20","EMTK"
800,800,750,780,260000,"2015-01-21","EMTK"
780,780,655,655,146000,"2015-01-22","EMTK"
650,650,650,650,17000,"2015-01-23","EMTK"
652.5,652.5,650,650,39000,"2015-01-26","EMTK"
650,780,647.5,650,468000,"2015-01-27","EMTK"
747.5,780,747.5,780,232000,"2015-01-28","EMTK"
750,810,750,810,13328000,"2015-01-29","EMTK"
842.5,970,830,950,489000,"2015-01-30","EMTK"
1000,1000,795,990,38000,"2015-02-02","EMTK"
910,910,900,900,244000,"2015-02-03","EMTK"
920,947.5,905,905,493000,"2015-02-04","EMTK"
905,905,905,905,4e+05,"2015-02-05","EMTK"
905,950,905,940,104000,"2015-02-06","EMTK"
930,957.5,910,957.5,286000,"2015-02-09","EMTK"
960,960,950,950,3000,"2015-02-10","EMTK"
950,957.5,945,945,344000,"2015-02-11","EMTK"
940,950,940,950,133000,"2015-02-12","EMTK"
955,955,955,955,2000,"2015-02-13","EMTK"
880,950,860,950,16000,"2015-02-16","EMTK"
950,1000,950,1000,3000,"2015-02-17","EMTK"
950,1005,950,1005,437000,"2015-02-18","EMTK"
1005,1005,1005,1005,0,"2015-02-20","EMTK"
1015,1020,950,1015,929000,"2015-02-23","EMTK"
1030,1065,1030,1065,345000,"2015-02-24","EMTK"
1077.5,1090,1065,1070,1056000,"2015-02-25","EMTK"
1040,1100,1040,1100,884000,"2015-02-26","EMTK"
1100,1100,1100,1100,1e+05,"2015-02-27","EMTK"
1135,1135,1130,1130,137000,"2015-03-02","EMTK"
1150,1185,1055,1185,380000,"2015-03-03","EMTK"
1222.5,1230,1117.5,1200,160000,"2015-03-04","EMTK"
1245,1250,1070,1245,92000,"2015-03-05","EMTK"
1250,1275,1200,1245,348000,"2015-03-06","EMTK"
1225,1240,1220,1220,26000,"2015-03-09","EMTK"
1235,1235,1235,1235,1000,"2015-03-10","EMTK"
1235,1235,1235,1235,0,"2015-03-11","EMTK"
1235,1235,1235,1235,0,"2015-03-12","EMTK"
1197.5,1197.5,1197.5,1197.5,1000,"2015-03-13","EMTK"
1197.5,1197.5,1197.5,1197.5,0,"2015-03-16","EMTK"
1197.5,1197.5,1197.5,1197.5,0,"2015-03-17","EMTK"
1060,1150,1050,1150,5000,"2015-03-18","EMTK"
1135,1150,1135,1150,602000,"2015-03-19","EMTK"
1152.5,1185,1152.5,1185,345000,"2015-03-20","EMTK"
1180,1180,1175,1175,2000,"2015-03-23","EMTK"
1177.5,1177.5,1177.5,1177.5,1000,"2015-03-24","EMTK"
1180,1180,1180,1180,503000,"2015-03-25","EMTK"
1180,1180,1180,1180,0,"2015-03-26","EMTK"
1180,1180,1180,1180,0,"2015-03-27","EMTK"
1180,1180,1180,1180,0,"2015-03-30","EMTK"
1180,1180,1180,1180,0,"2015-03-31","EMTK"
1180,1180,1180,1180,0,"2015-04-01","EMTK"
1180,1180,1180,1180,0,"2015-04-02","EMTK"
1180,1180,1180,1180,0,"2015-04-06","EMTK"
1050,1130,950,1130,33000,"2015-04-07","EMTK"
1130,1130,1130,1130,0,"2015-04-08","EMTK"
1130,1130,1130,1130,0,"2015-04-09","EMTK"
1130,1130,1130,1130,0,"2015-04-10","EMTK"
922.5,1160,905,922.5,112000,"2015-04-13","EMTK"
1050,1105,1050,1105,38000,"2015-04-14","EMTK"
1050,1050,1050,1050,39000,"2015-04-15","EMTK"
1060,1060,1060,1060,1000,"2015-04-16","EMTK"
1155,1160,1100,1100,123000,"2015-04-17","EMTK"
1090,1090,1090,1090,2000,"2015-04-20","EMTK"
1150,1150,1150,1150,1000,"2015-04-21","EMTK"
1150,1160,1100,1160,9000,"2015-04-22","EMTK"
1160,1160,1160,1160,1000,"2015-04-23","EMTK"
1160,1160,1160,1160,0,"2015-04-24","EMTK"
1107.5,1152.5,1107.5,1152.5,2000,"2015-04-27","EMTK"
1152.5,1152.5,1152.5,1152.5,8000,"2015-04-28","EMTK"
1110,1110,1110,1110,35000,"2015-04-29","EMTK"
1050,1160,970,1160,9000,"2015-04-30","EMTK"
1160,1160,1160,1160,0,"2015-05-04","EMTK"
1160,1160,1160,1160,0,"2015-05-05","EMTK"
1110,1110,1110,1110,20000,"2015-05-06","EMTK"
1110,1110,1110,1110,0,"2015-05-07","EMTK"
1110,1110,1110,1110,0,"2015-05-08","EMTK"
1090,1090,1090,1090,5000,"2015-05-11","EMTK"
1155,1155,1155,1155,1000,"2015-05-12","EMTK"
1155,1155,1155,1155,0,"2015-05-13","EMTK"
1155,1155,1155,1155,0,"2015-05-15","EMTK"
1155,1155,1155,1155,0,"2015-05-18","EMTK"
1155,1155,1155,1155,0,"2015-05-19","EMTK"
1070,1147.5,1070,1147.5,97000,"2015-05-20","EMTK"
1147.5,1147.5,1147.5,1147.5,0,"2015-05-21","EMTK"
1147.5,1147.5,1147.5,1147.5,0,"2015-05-22","EMTK"
1147.5,1147.5,1147.5,1147.5,0,"2015-05-25","EMTK"
1142.5,1142.5,1142.5,1142.5,1000,"2015-05-26","EMTK"
1142.5,1142.5,1142.5,1142.5,0,"2015-05-27","EMTK"
1142.5,1142.5,1142.5,1142.5,0,"2015-05-28","EMTK"
1142.5,1142.5,1142.5,1142.5,0,"2015-05-29","EMTK"
1142.5,1142.5,1142.5,1142.5,0,"2015-06-01","EMTK"
1142.5,1142.5,1142.5,1142.5,0,"2015-06-03","EMTK"
1142.5,1142.5,1142.5,1142.5,0,"2015-06-04","EMTK"
1142.5,1142.5,1142.5,1142.5,0,"2015-06-05","EMTK"
1142.5,1142.5,1142.5,1142.5,0,"2015-06-08","EMTK"
1142.5,1142.5,1142.5,1142.5,0,"2015-06-09","EMTK"
1100,1160,1100,1160,115000,"2015-06-10","EMTK"
1160,1160,1150,1160,667000,"2015-06-11","EMTK"
1160,1160,1160,1160,0,"2015-06-12","EMTK"
1160,1160,1160,1160,0,"2015-06-15","EMTK"
1160,1160,1160,1160,0,"2015-06-16","EMTK"
1160,1160,1160,1160,0,"2015-06-17","EMTK"
1125,1125,1125,1125,1e+05,"2015-06-18","EMTK"
1125,1125,1125,1125,0,"2015-06-19","EMTK"
1125,1125,1125,1125,0,"2015-06-22","EMTK"
1110,1110,1110,1110,95000,"2015-06-23","EMTK"
1110,1110,1110,1110,50000,"2015-06-24","EMTK"
1110,1110,1110,1110,0,"2015-06-25","EMTK"
1110,1110,1110,1110,0,"2015-06-26","EMTK"
1110,1110,1110,1110,0,"2015-06-29","EMTK"
1110,1110,1110,1110,10000,"2015-06-30","EMTK"
1160,1160,1160,1160,3000,"2015-07-01","EMTK"
1130,1130,1050,1050,2000,"2015-07-02","EMTK"
1110,1110,1110,1110,20000,"2015-07-03","EMTK"
1110,1110,1110,1110,0,"2015-07-06","EMTK"
1100,1100,1100,1100,10000,"2015-07-07","EMTK"
1100,1160,1100,1140,111000,"2015-07-08","EMTK"
1080,1110,1080,1110,112000,"2015-07-09","EMTK"
1110,1110,1110,1110,0,"2015-07-10","EMTK"
1050,1050,1050,1050,1000,"2015-07-13","EMTK"
1050,1050,1050,1050,0,"2015-07-14","EMTK"
1050,1050,1050,1050,0,"2015-07-15","EMTK"
1050,1050,1050,1050,0,"2015-07-22","EMTK"
1050,1050,1050,1050,0,"2015-07-23","EMTK"
1100,1100,1100,1100,20000,"2015-07-24","EMTK"
1100,1100,1100,1100,1e+05,"2015-07-27","EMTK"
1100,1100,1100,1100,0,"2015-07-28","EMTK"
1110,1160,1110,1160,21000,"2015-07-29","EMTK"
1140,1140,1140,1140,2000,"2015-07-30","EMTK"
1120,1160,1120,1160,72000,"2015-07-31","EMTK"
1160,1160,1160,1160,0,"2015-08-03","EMTK"
1160,1160,1160,1160,0,"2015-08-04","EMTK"
1120,1170,1120,1170,25000,"2015-08-05","EMTK"
1170,1170,1170,1170,0,"2015-08-06","EMTK"
1170,1170,1170,1170,0,"2015-08-07","EMTK"
1170,1170,1170,1170,0,"2015-08-10","EMTK"
1180,1180,1140,1140,19000,"2015-08-11","EMTK"
1090,1140,1090,1140,8e+05,"2015-08-12","EMTK"
1050,1050,1050,1050,1000,"2015-08-13","EMTK"
1050,1050,1050,1050,0,"2015-08-14","EMTK"
1065,1100,1000,1100,14000,"2015-08-18","EMTK"
1100,1100,1100,1100,0,"2015-08-19","EMTK"
1100,1100,1100,1100,0,"2015-08-20","EMTK"
1000,1000,1000,1000,19000,"2015-08-21","EMTK"
1000,1075,950,1060,221000,"2015-08-24","EMTK"
1050,1060,1030,1050,57000,"2015-08-25","EMTK"
1050,1070,1030,1050,575000,"2015-08-26","EMTK"
1050,1050,1050,1050,0,"2015-08-27","EMTK"
1050,1050,1050,1050,0,"2015-08-28","EMTK"
1050,1050,1050,1050,0,"2015-08-31","EMTK"
1080,1180,1000,1050,30000,"2015-09-01","EMTK"
1080,1080,1080,1080,10000,"2015-09-02","EMTK"
1080,1080,1010,1010,17000,"2015-09-03","EMTK"
1100,1100,1010,1010,350000,"2015-09-04","EMTK"
1055,1055,980,980,15000,"2015-09-07","EMTK"
1040,1040,1040,1040,15000,"2015-09-08","EMTK"
1040,1040,1040,1040,0,"2015-09-09","EMTK"
1030,1040,1030,1040,35000,"2015-09-10","EMTK"
1040,1040,1040,1040,0,"2015-09-11","EMTK"
1120,1120,1090,1090,401000,"2015-09-14","EMTK"
1090,1090,1090,1090,0,"2015-09-15","EMTK"
1090,1090,1090,1090,0,"2015-09-16","EMTK"
1090,1200,1000,1000,696000,"2015-09-17","EMTK"
1130,1150,1100,1100,327000,"2015-09-18","EMTK"
1100,1150,1100,1100,760000,"2015-09-21","EMTK"
1080,1110,1080,1110,205000,"2015-09-22","EMTK"
1100,1100,1100,1100,55000,"2015-09-23","EMTK"
1100,1100,1100,1100,0,"2015-09-25","EMTK"
1100,1100,1100,1100,0,"2015-09-28","EMTK"
1100,1100,1100,1100,0,"2015-09-29","EMTK"
1100,1100,1100,1100,10000,"2015-09-30","EMTK"
1000,1100,1000,1100,8e+05,"2015-10-01","EMTK"
1100,1100,1100,1100,0,"2015-10-02","EMTK"
1100,1100,1100,1100,64000,"2015-10-05","EMTK"
1100,1100,1100,1100,0,"2015-10-06","EMTK"
1100,1100,1100,1100,2000,"2015-10-07","EMTK"
1100,1100,1100,1100,0,"2015-10-08","EMTK"
1100,1150,1100,1150,150000,"2015-10-09","EMTK"
1150,1150,1150,1150,0,"2015-10-12","EMTK"
1150,1150,1150,1150,5000,"2015-10-13","EMTK"
1130,1150,1100,1100,97000,"2015-10-15","EMTK"
1130,1150,1100,1100,97000,"2015-10-16","EMTK"
1050,1050,1050,1050,10000,"2015-10-19","EMTK"
1050,1050,1050,1050,1e+05,"2015-10-20","EMTK"
1047.5,1047.5,1000,1000,9000,"2015-10-21","EMTK"
1110,1110,1000,1000,12000,"2015-10-22","EMTK"
1100,1100,990,990,826000,"2015-10-23","EMTK"
1000,1000,1000,1000,1000,"2015-10-26","EMTK"
1000,1000,1000,1000,0,"2015-10-27","EMTK"
1000,1000,1000,1000,1e+05,"2015-10-28","EMTK"
1050,1095,1000,1000,12000,"2015-10-29","EMTK"
1000,1000,1000,1000,0,"2015-10-30","EMTK"
1000,1000,1000,1000,190000,"2015-11-02","EMTK"
997.5,997.5,997.5,997.5,10000,"2015-11-03","EMTK"
997.5,997.5,997.5,997.5,0,"2015-11-04","EMTK"
997.5,997.5,997.5,997.5,10000,"2015-11-05","EMTK"
997.5,997.5,997.5,997.5,0,"2015-11-06","EMTK"
997.5,997.5,997.5,997.5,1000,"2015-11-09","EMTK"
997.5,997.5,997.5,997.5,0,"2015-11-10","EMTK"
997.5,997.5,997.5,997.5,0,"2015-11-11","EMTK"
997.5,997.5,997.5,997.5,0,"2015-11-12","EMTK"
1020,1020,1020,1020,12000,"2015-11-13","EMTK"
1000,1010,1000,1010,8000,"2015-11-16","EMTK"
1110,1110,1020,1020,15000,"2015-11-17","EMTK"
1020,1020,1020,1020,0,"2015-11-18","EMTK"
1020,1020,1020,1020,0,"2015-11-19","EMTK"
1020,1020,1020,1020,0,"2015-11-20","EMTK"
1020,1020,1020,1020,0,"2015-11-23","EMTK"
1020,1020,1020,1020,0,"2015-11-24","EMTK"
1000,1050,1000,1050,1004000,"2015-11-25","EMTK"
1050,1050,950,950,51000,"2015-11-26","EMTK"
990,990,990,990,1000,"2015-11-27","EMTK"
990,990,990,990,0,"2015-11-30","EMTK"
990,990,990,990,0,"2015-12-01","EMTK"
990,990,990,990,0,"2015-12-02","EMTK"
990,990,990,990,0,"2015-12-03","EMTK"
1000,1050,1000,1050,70000,"2015-12-04","EMTK"
1050,1050,1050,1050,0,"2015-12-07","EMTK"
1030,1030,1030,1030,140000,"2015-12-08","EMTK"
1030,1030,1030,1030,0,"2015-12-09","EMTK"
1030,1030,1030,1030,22000,"2015-12-10","EMTK"
1030,1030,1030,1030,0,"2015-12-11","EMTK"
1030,1030,1030,1030,0,"2015-12-14","EMTK"
1030,1030,1030,1030,0,"2015-12-15","EMTK"
1030,1030,1030,1030,0,"2015-12-16","EMTK"
1030,1030,1030,1030,0,"2015-12-17","EMTK"
1030,1030,1030,1030,0,"2015-12-18","EMTK"
1030,1030,1030,1030,0,"2015-12-21","EMTK"
1030,1030,1030,1030,0,"2015-12-22","EMTK"
1030,1030,1030,1030,0,"2015-12-23","EMTK"
1000,1000,1000,1000,45000,"2015-12-28","EMTK"
1000,1000,1000,1000,0,"2015-12-29","EMTK"
1030,1030,1030,1030,10000,"2015-12-30","EMTK"
1030,1030,1030,1030,0,"2016-01-04","EMTK"
1000,1000,995,995,25000,"2016-01-05","EMTK"
995,995,995,995,0,"2016-01-06","EMTK"
1000,1000,1000,1000,10000,"2016-01-07","EMTK"
1000,1000,1000,1000,2000,"2016-01-08","EMTK"
980,1000,950,1000,138000,"2016-01-11","EMTK"
1000,1000,1000,1000,0,"2016-01-12","EMTK"
1000,1000,1000,1000,0,"2016-01-13","EMTK"
1000,1030,1000,1030,403000,"2016-01-14","EMTK"
1030,1030,1030,1030,1000,"2016-01-15","EMTK"
1030,1030,1030,1030,0,"2016-01-18","EMTK"
980,1000,945,945,285000,"2016-01-19","EMTK"
995,995,995,995,1000,"2016-01-20","EMTK"
945,945,905,905,981000,"2016-01-21","EMTK"
920,920,920,920,55000,"2016-01-22","EMTK"
1020,1020,930,930,12000,"2016-01-25","EMTK"
950,960,930,930,23000,"2016-01-26","EMTK"
930,930,930,930,0,"2016-01-27","EMTK"
930,930,930,930,0,"2016-01-28","EMTK"
905,950,900,950,12000,"2016-01-29","EMTK"
935,1020,935,1020,3000,"2016-02-01","EMTK"
1020,1020,1020,1020,0,"2016-02-02","EMTK"
1020,1020,1020,1020,1000,"2016-02-03","EMTK"
1020,1020,1015,1020,750000,"2016-02-04","EMTK"
1050,1100,1050,1100,5000,"2016-02-05","EMTK"
1050,1050,1050,1050,12000,"2016-02-09","EMTK"
1050,1050,1050,1050,0,"2016-02-10","EMTK"
1050,1050,1050,1050,0,"2016-02-11","EMTK"
1027.5,1027.5,980,1000,102000,"2016-02-12","EMTK"
1000,1000,1000,1000,0,"2016-02-15","EMTK"
1000,1000,1000,1000,0,"2016-02-16","EMTK"
990,990,990,990,7000,"2016-02-17","EMTK"
910,980,910,925,281000,"2016-02-18","EMTK"
925,990,920,920,26000,"2016-02-19","EMTK"
972.5,972.5,972.5,972.5,1000,"2016-02-22","EMTK"
972.5,972.5,972.5,972.5,0,"2016-02-23","EMTK"
972.5,972.5,972.5,972.5,0,"2016-02-24","EMTK"
950,950,912.5,915,12000,"2016-02-25","EMTK"
915,915,915,915,0,"2016-02-26","EMTK"
947.5,970,947.5,950,1072000,"2016-02-29","EMTK"
912.5,957.5,912.5,957.5,11000,"2016-03-01","EMTK"
955,987.5,955,987.5,8000,"2016-03-02","EMTK"
985,1000,985,1000,13000,"2016-03-03","EMTK"
1000,1000,1000,1000,0,"2016-03-04","EMTK"
1000,1000,1000,1000,2000,"2016-03-07","EMTK"
1000,1000,1000,1000,0,"2016-03-08","EMTK"
1000,1000,1000,1000,0,"2016-03-10","EMTK"
1000,1000,1000,1000,0,"2016-03-11","EMTK"
1000,1000,1000,1000,0,"2016-03-14","EMTK"
1000,1000,1000,1000,0,"2016-03-15","EMTK"
970,970,970,970,21000,"2016-03-16","EMTK"
930,930,930,930,75000,"2016-03-17","EMTK"
930,977.5,887.5,970,279000,"2016-03-18","EMTK"
970,990,970,990,5000,"2016-03-21","EMTK"
1030,1050,935,935,416000,"2016-03-22","EMTK"
960,960,960,960,1000,"2016-03-23","EMTK"
960,960,960,960,0,"2016-03-24","EMTK"
960,960,960,960,0,"2016-03-28","EMTK"
947.5,947.5,947.5,947.5,1000,"2016-03-29","EMTK"
947.5,947.5,945,945,3000,"2016-03-30","EMTK"
945,945,945,945,0,"2016-03-31","EMTK"
945,945,945,945,0,"2016-04-01","EMTK"
945,945,945,945,0,"2016-04-04","EMTK"
945,945,945,945,0,"2016-04-05","EMTK"
945,945,945,945,0,"2016-04-06","EMTK"
962.5,965,962.5,965,31000,"2016-04-07","EMTK"
965,965,965,965,0,"2016-04-08","EMTK"
965,965,965,965,0,"2016-04-11","EMTK"
965,965,965,965,0,"2016-04-12","EMTK"
965,965,965,965,0,"2016-04-13","EMTK"
965,965,965,965,0,"2016-04-14","EMTK"
965,965,965,965,0,"2016-04-15","EMTK"
965,965,965,965,0,"2016-04-18","EMTK"
965,965,965,965,0,"2016-04-19","EMTK"
917.5,947.5,917.5,917.5,74000,"2016-04-20","EMTK"
915,915,915,915,105000,"2016-04-21","EMTK"
915,915,915,915,0,"2016-04-22","EMTK"
907.5,907.5,905,907.5,14000,"2016-04-25","EMTK"
910,910,910,910,2000,"2016-04-26","EMTK"
910,910,907.5,910,2000,"2016-04-27","EMTK"
902.5,902.5,900,900,7000,"2016-04-28","EMTK"
900,900,900,900,0,"2016-04-29","EMTK"
900,900,900,900,3000,"2016-05-02","EMTK"
925,925,925,925,1000,"2016-05-03","EMTK"
925,925,925,925,1000,"2016-05-04","EMTK"
902.5,902.5,902.5,902.5,2000,"2016-05-09","EMTK"
910,910,910,910,3000,"2016-05-10","EMTK"
895,897.5,895,895,2000,"2016-05-11","EMTK"
895,895,895,895,0,"2016-05-12","EMTK"
895,895,865,870,261000,"2016-05-13","EMTK"
875,910,875,910,176000,"2016-05-16","EMTK"
910,910,910,910,0,"2016-05-17","EMTK"
910,910,910,910,0,"2016-05-18","EMTK"
910,910,910,910,0,"2016-05-19","EMTK"
910,910,910,910,0,"2016-05-20","EMTK"
910,910,910,910,0,"2016-05-23","EMTK"
910,910,910,910,0,"2016-05-24","EMTK"
892.5,910,892.5,910,77000,"2016-05-25","EMTK"
910,910,910,910,0,"2016-05-26","EMTK"
910,910,910,910,0,"2016-05-27","EMTK"
910,910,910,910,0,"2016-05-30","EMTK"
922.5,922.5,922.5,922.5,1000,"2016-05-31","EMTK"
922.5,922.5,922.5,922.5,0,"2016-06-01","EMTK"
922.5,922.5,922.5,922.5,0,"2016-06-02","EMTK"
922.5,922.5,922.5,922.5,0,"2016-06-03","EMTK"
922.5,922.5,922.5,922.5,0,"2016-06-06","EMTK"
922.5,922.5,922.5,922.5,0,"2016-06-07","EMTK"
922.5,922.5,922.5,922.5,0,"2016-06-08","EMTK"
922.5,922.5,922.5,922.5,0,"2016-06-09","EMTK"
922.5,922.5,922.5,922.5,0,"2016-06-10","EMTK"
922.5,922.5,922.5,922.5,0,"2016-06-13","EMTK"
922.5,922.5,922.5,922.5,0,"2016-06-14","EMTK"
922.5,922.5,922.5,922.5,0,"2016-06-15","EMTK"
922.5,922.5,922.5,922.5,0,"2016-06-16","EMTK"
922.5,922.5,922.5,922.5,0,"2016-06-17","EMTK"
922.5,922.5,922.5,922.5,0,"2016-06-20","EMTK"
922.5,922.5,922.5,922.5,6000,"2016-06-21","EMTK"
922.5,922.5,922.5,922.5,4000,"2016-06-22","EMTK"
922.5,922.5,922.5,922.5,0,"2016-06-23","EMTK"
922.5,922.5,922.5,922.5,0,"2016-06-24","EMTK"
950,1000,950,950,488000,"2016-06-27","EMTK"
950,950,950,950,0,"2016-06-28","EMTK"
950,950,950,950,0,"2016-06-29","EMTK"
970,1000,970,980,721000,"2016-06-30","EMTK"
1000,1000,1000,1000,2000,"2016-07-01","EMTK"
1000,1000,1000,1000,0,"2016-07-11","EMTK"
1000,1000,1000,1000,0,"2016-07-12","EMTK"
1000,1000,1000,1000,0,"2016-07-13","EMTK"
1000,1000,1000,1000,0,"2016-07-14","EMTK"
1000,1000,1000,1000,0,"2016-07-15","EMTK"
1000,1000,1000,1000,0,"2016-07-18","EMTK"
1000,1000,1000,1000,0,"2016-07-19","EMTK"
1000,1000,1000,1000,0,"2016-07-20","EMTK"
970,970,970,970,3000,"2016-07-21","EMTK"
970,970,970,970,0,"2016-07-22","EMTK"
970,970,970,970,0,"2016-07-25","EMTK"
970,970,970,970,0,"2016-07-26","EMTK"
970,970,970,970,0,"2016-07-27","EMTK"
970,970,970,970,0,"2016-07-28","EMTK"
970,970,970,970,0,"2016-07-29","EMTK"
970,970,945,945,2000,"2016-08-01","EMTK"
920,940,920,920,15000,"2016-08-02","EMTK"
920,920,920,920,0,"2016-08-03","EMTK"
920,920,920,920,0,"2016-08-04","EMTK"
920,1000,920,995,575000,"2016-08-05","EMTK"
960,960,955,955,4000,"2016-08-08","EMTK"
955,955,955,955,0,"2016-08-09","EMTK"
955,955,955,955,0,"2016-08-10","EMTK"
955,955,955,955,0,"2016-08-11","EMTK"
955,955,955,955,0,"2016-08-12","EMTK"
940,940,940,940,2.5e+07,"2016-08-15","EMTK"
910,910,900,900,3000,"2016-08-16","EMTK"
900,900,900,900,13000,"2016-08-18","EMTK"
900,900,880,892.5,8000,"2016-08-19","EMTK"
900,900,900,900,30000,"2016-08-22","EMTK"
900,900,900,900,0,"2016-08-23","EMTK"
900,900,900,900,0,"2016-08-24","EMTK"
900,900,890,890,6739000,"2016-08-25","EMTK"
890,900,890,900,8100000,"2016-08-26","EMTK"
900,900,900,900,12600000,"2016-08-29","EMTK"
900,900,900,900,20814000,"2016-08-30","EMTK"
900,900,900,900,0,"2016-08-31","EMTK"
900,900,900,900,5e+05,"2016-09-01","EMTK"
900,900,900,900,0,"2016-09-02","EMTK"
900,900,900,900,0,"2016-09-05","EMTK"
900,900,900,900,0,"2016-09-06","EMTK"
900,900,900,900,0,"2016-09-07","EMTK"
900,900,900,900,0,"2016-09-08","EMTK"
900,900,900,900,0,"2016-09-09","EMTK"
890,890,890,890,21000,"2016-09-13","EMTK"
895,897.5,895,897.5,485000,"2016-09-14","EMTK"
897.5,897.5,895,895,126000,"2016-09-15","EMTK"
895,895,895,895,5e+05,"2016-09-16","EMTK"
895,895,895,895,0,"2016-09-19","EMTK"
895,895,895,895,0,"2016-09-20","EMTK"
895,1000,895,955,68417000,"2016-09-21","EMTK"
955,965,955,965,235000,"2016-09-22","EMTK"
985,985,985,985,1000,"2016-09-23","EMTK"
985,985,985,985,0,"2016-09-26","EMTK"
985,985,985,985,0,"2016-09-27","EMTK"
985,985,985,985,0,"2016-09-28","EMTK"
1000,1000,910,910,524000,"2016-09-29","EMTK"
910,965,910,965,5000,"2016-09-30","EMTK"
1000,1000,987.5,987.5,2000,"2016-10-03","EMTK"
987.5,987.5,987.5,987.5,0,"2016-10-04","EMTK"
987.5,987.5,987.5,987.5,0,"2016-10-05","EMTK"
987.5,987.5,987.5,987.5,0,"2016-10-06","EMTK"
950,950,950,950,116000,"2016-10-07","EMTK"
950,950,950,950,0,"2016-10-10","EMTK"
950,950,950,950,0,"2016-10-11","EMTK"
950,950,950,950,0,"2016-10-12","EMTK"
900,900,890,890,3000,"2016-10-13","EMTK"
890,890,830,830,3000,"2016-10-14","EMTK"
900,900,840,840,23000,"2016-10-17","EMTK"
800,840,800,840,927000,"2016-10-18","EMTK"
840,880,840,880,1275000,"2016-10-19","EMTK"
880,890,880,890,55000,"2016-10-20","EMTK"
915,915,915,915,20000,"2016-10-21","EMTK"
915,915,912.5,912.5,1000,"2016-10-24","EMTK"
910,910,910,910,973000,"2016-10-25","EMTK"
910,910,910,910,0,"2016-10-26","EMTK"
842.5,842.5,842.5,842.5,473000,"2016-10-27","EMTK"
842.5,842.5,842.5,842.5,0,"2016-10-28","EMTK"
842.5,880,842.5,880,501000,"2016-10-31","EMTK"
880,880,880,880,0,"2016-11-01","EMTK"
880,880,880,880,0,"2016-11-02","EMTK"
880,880,880,880,0,"2016-11-03","EMTK"
880,880,880,880,0,"2016-11-04","EMTK"
880,880,880,880,0,"2016-11-07","EMTK"
895,895,895,895,10000,"2016-11-08","EMTK"
895,895,895,895,0,"2016-11-09","EMTK"
895,895,895,895,0,"2016-11-10","EMTK"
895,895,895,895,0,"2016-11-11","EMTK"
830,895,810,895,55000,"2016-11-14","EMTK"
895,895,895,895,0,"2016-11-15","EMTK"
895,895,895,895,0,"2016-11-16","EMTK"
895,895,895,895,0,"2016-11-17","EMTK"
895,895,895,895,5000,"2016-11-18","EMTK"
895,895,895,895,0,"2016-11-21","EMTK"
895,895,895,895,0,"2016-11-22","EMTK"
895,895,895,895,0,"2016-11-23","EMTK"
895,895,895,895,0,"2016-11-24","EMTK"
895,895,895,895,0,"2016-11-25","EMTK"
895,895,895,895,0,"2016-11-28","EMTK"
895,895,895,895,0,"2016-11-29","EMTK"
880,920,820,820,35000,"2016-11-30","EMTK"
820,870,820,870,3000,"2016-12-01","EMTK"
870,870,870,870,0,"2016-12-02","EMTK"
870,870,870,870,4000,"2016-12-05","EMTK"
870,870,870,870,0,"2016-12-06","EMTK"
870,870,870,870,9000,"2016-12-07","EMTK"
870,870,870,870,0,"2016-12-08","EMTK"
870,870,870,870,0,"2016-12-09","EMTK"
870,870,870,870,20000,"2016-12-13","EMTK"
870,870,870,870,1000,"2016-12-14","EMTK"
870,870,870,870,0,"2016-12-15","EMTK"
870,870,870,870,0,"2016-12-16","EMTK"
870,870,870,870,0,"2016-12-19","EMTK"
870,870,870,870,0,"2016-12-20","EMTK"
870,870,870,870,0,"2016-12-21","EMTK"
870,870,870,870,0,"2016-12-22","EMTK"
870,870,870,870,0,"2016-12-23","EMTK"
870,870,870,870,0,"2016-12-27","EMTK"
850,850,850,850,1000,"2016-12-28","EMTK"
845,950,807.5,950,140000,"2016-12-29","EMTK"
927.5,997.5,927.5,997.5,130000,"2016-12-30","EMTK"
997.5,997.5,997.5,997.5,0,"2017-01-02","EMTK"
997.5,997.5,997.5,997.5,0,"2017-01-03","EMTK"
997.5,997.5,970,970,290000,"2017-01-04","EMTK"
970,970,970,970,0,"2017-01-05","EMTK"
970,970,970,970,0,"2017-01-06","EMTK"
970,970,940,940,15000,"2017-01-09","EMTK"
940,940,840,840,3000,"2017-01-10","EMTK"
840,840,840,840,0,"2017-01-11","EMTK"
840,840,840,840,0,"2017-01-12","EMTK"
840,840,840,840,0,"2017-01-13","EMTK"
840,840,840,840,0,"2017-01-16","EMTK"
840,840,840,840,0,"2017-01-17","EMTK"
840,840,822.5,827.5,4000,"2017-01-18","EMTK"
890,890,870,870,2000,"2017-01-19","EMTK"
885,885,885,885,1000,"2017-01-20","EMTK"
885,885,885,885,0,"2017-01-23","EMTK"
885,885,885,885,0,"2017-01-24","EMTK"
885,885,885,885,0,"2017-01-25","EMTK"
885,920,885,890,15000,"2017-01-26","EMTK"
910,910,910,910,1000,"2017-01-27","EMTK"
910,910,910,910,0,"2017-01-30","EMTK"
910,910,910,910,0,"2017-01-31","EMTK"
910,910,910,910,0,"2017-02-01","EMTK"
910,910,910,910,0,"2017-02-02","EMTK"
910,910,910,910,0,"2017-02-03","EMTK"
910,910,910,910,0,"2017-02-06","EMTK"
910,910,910,910,0,"2017-02-07","EMTK"
850,850,850,850,2000,"2017-02-08","EMTK"
850,870,842.5,850,178000,"2017-02-09","EMTK"
850,850,850,850,0,"2017-02-10","EMTK"
850,850,850,850,3e+05,"2017-02-13","EMTK"
850,870,850,860,90000,"2017-02-14","EMTK"
860,860,860,860,0,"2017-02-15","EMTK"
860,870,860,860,120000,"2017-02-16","EMTK"
860,860,860,860,0,"2017-02-17","EMTK"
860,860,860,860,0,"2017-02-20","EMTK"
850,850,850,850,40000,"2017-02-21","EMTK"
850,850,830,830,185000,"2017-02-22","EMTK"
850,850,850,850,360000,"2017-02-23","EMTK"
850,850,850,850,4033000,"2017-02-24","EMTK"
850,850,850,850,0,"2017-02-27","EMTK"
850,885,850,885,6000,"2017-02-28","EMTK"
885,930,885,930,370000,"2017-03-01","EMTK"
930,930,930,930,0,"2017-03-02","EMTK"
930,930,930,930,0,"2017-03-03","EMTK"
930,930,930,930,0,"2017-03-06","EMTK"
930,930,930,930,0,"2017-03-07","EMTK"
930,930,930,930,0,"2017-03-08","EMTK"
930,930,930,930,110000,"2017-03-09","EMTK"
930,930,930,930,0,"2017-03-10","EMTK"
930,950,917.5,917.5,472000,"2017-03-13","EMTK"
882.5,882.5,882.5,882.5,4000,"2017-03-14","EMTK"
882.5,882.5,882.5,882.5,0,"2017-03-15","EMTK"
882.5,1000,882.5,1000,10000,"2017-03-16","EMTK"
1000,1000,1000,1000,1000,"2017-03-17","EMTK"
1000,1000,1000,1000,0,"2017-03-20","EMTK"
1000,1000,1000,1000,0,"2017-03-21","EMTK"
1000,1000,1000,1000,0,"2017-03-22","EMTK"
1000,1000,1000,1000,0,"2017-03-23","EMTK"
1000,1000,1000,1000,0,"2017-03-24","EMTK"
1000,1000,1000,1000,0,"2017-03-27","EMTK"
917.5,917.5,917.5,917.5,1000,"2017-03-29","EMTK"
917.5,917.5,917.5,917.5,0,"2017-03-30","EMTK"
885,885,880,880,5000,"2017-03-31","EMTK"
897.5,920,885,900,3209000,"2017-04-03","EMTK"
900,985,900,925,25000,"2017-04-04","EMTK"
925,925,925,925,0,"2017-04-05","EMTK"
895,895,895,895,1000,"2017-04-06","EMTK"
895,970,895,970,20000,"2017-04-07","EMTK"
970,970,970,970,0,"2017-04-10","EMTK"
970,1000,900,1000,4190000,"2017-04-11","EMTK"
1000,1000,1000,1000,1e+05,"2017-04-12","EMTK"
1000,1000,1000,1000,6987000,"2017-04-13","EMTK"
1000,1000,1000,1000,0,"2017-04-17","EMTK"
1000,1000,1000,1000,0,"2017-04-18","EMTK"
1000,1000,1000,1000,0,"2017-04-19","EMTK"
1000,1000,1000,1000,0,"2017-04-20","EMTK"
1000,1060,1000,1050,70216000,"2017-04-21","EMTK"
1050,1050,1000,1000,360091000,"2017-04-25","EMTK"
1000,1000,1000,1000,140001000,"2017-04-26","EMTK"
1000,1000,1000,1000,0,"2017-04-27","EMTK"
1000,1000,1000,1000,0,"2017-04-28","EMTK"
1000,1025,1000,1000,71000,"2017-05-02","EMTK"
1000,1000,1000,1000,0,"2017-05-03","EMTK"
880,1000,880,1000,54000,"2017-05-04","EMTK"
1000,1050,1000,1000,253000,"2017-05-05","EMTK"
1030,1050,1015,1047.5,141985000,"2017-05-08","EMTK"
1050,1150,1050,1150,426000,"2017-05-09","EMTK"
1100,1100,1100,1100,5000,"2017-05-10","EMTK"
1100,1130,1075,1120,23000,"2017-05-12","EMTK"
1100,1100,920,1100,3000,"2017-05-15","EMTK"
1100,1100,1080,1090,62000,"2017-05-16","EMTK"
1090,1100,1087.5,1090,33000,"2017-05-17","EMTK"
1100,1100,1100,1100,5000,"2017-05-18","EMTK"
1100,1100,1100,1100,60000,"2017-05-19","EMTK"
1100,1100,1092.5,1100,52000,"2017-05-22","EMTK"
1100,1100,1100,1100,83000,"2017-05-23","EMTK"
1090,1090,1070,1090,80000,"2017-05-24","EMTK"
1090,1090,1090,1090,1000,"2017-05-26","EMTK"
1090,1090,1090,1090,0,"2017-05-29","EMTK"
1100,1100,1090,1090,22000,"2017-05-30","EMTK"
1090,1192.5,1090,1090,110000,"2017-05-31","EMTK"
1090,1090,1090,1090,0,"2017-06-01","EMTK"
1095,1097.5,1002.5,1002.5,11000,"2017-06-02","EMTK"
1050,1080,1027.5,1080,17000,"2017-06-05","EMTK"
1080,1100,1080,1080,7011000,"2017-06-06","EMTK"
1080,1080,1080,1080,0,"2017-06-07","EMTK"
1080,1080,1080,1080,1e+05,"2017-06-08","EMTK"
1080,1080,1080,1080,0,"2017-06-09","EMTK"
1200,1200,1100,1100,15000,"2017-06-12","EMTK"
1100,1100,1100,1100,150000,"2017-06-13","EMTK"
1100,1100,1100,1100,0,"2017-06-14","EMTK"
1100,1100,1100,1100,0,"2017-06-15","EMTK"
920,920,920,920,2000,"2017-06-16","EMTK"
1090,1090,1090,1090,8000,"2017-06-19","EMTK"
1070,1070,1070,1070,1000,"2017-06-20","EMTK"
1070,1090,1070,1090,5000,"2017-06-21","EMTK"
1150,1150,1150,1150,132000,"2017-06-22","EMTK"
1150,1150,1150,1150,0,"2017-06-23","EMTK"
1150,1150,1150,1150,0,"2017-06-26","EMTK"
1150,1150,1150,1150,0,"2017-06-27","EMTK"
1150,1150,1150,1150,0,"2017-06-28","EMTK"
1150,1150,1150,1150,0,"2017-06-29","EMTK"
1150,1150,1150,1150,0,"2017-06-30","EMTK"
1150,1150,1150,1150,50000,"2017-07-03","EMTK"
1150,1150,1150,1150,51000,"2017-07-04","EMTK"
1150,1150,1150,1150,21000,"2017-07-05","EMTK"
1150,1150,1150,1150,14000,"2017-07-06","EMTK"
1150,1150,1150,1150,0,"2017-07-07","EMTK"
1150,1150,1150,1150,0,"2017-07-10","EMTK"
1150,1150,1150,1150,0,"2017-07-11","EMTK"
1150,1150,1150,1150,0,"2017-07-12","EMTK"
1150,1150,1150,1150,50000,"2017-07-13","EMTK"
1150,1150,1150,1150,50000,"2017-07-14","EMTK"
1100,1150,1100,1150,1061000,"2017-07-17","EMTK"
1150,1150,1150,1150,50000,"2017-07-18","EMTK"
1100,1150,1100,1150,81000,"2017-07-19","EMTK"
1150,1150,1150,1150,5000,"2017-07-20","EMTK"
1150,1150,1150,1150,5000,"2017-07-21","EMTK"
1150,1150,1150,1150,6000,"2017-07-24","EMTK"
1150,1150,1150,1150,5000,"2017-07-25","EMTK"
1150,1150,1150,1150,5000,"2017-07-26","EMTK"
1150,1150,1150,1150,0,"2017-07-27","EMTK"
1150,1150,1150,1150,0,"2017-07-28","EMTK"
1150,1150,1150,1150,0,"2017-07-31","EMTK"
1150,1150,1150,1150,0,"2017-08-01","EMTK"
1150,1150,1150,1150,0,"2017-08-02","EMTK"
1150,1150,1150,1150,0,"2017-08-03","EMTK"
1150,1150,1150,1150,0,"2017-08-04","EMTK"
1100,1150,1100,1150,17000,"2017-08-07","EMTK"
1150,1150,1150,1150,0,"2017-08-08","EMTK"
1150,1150,1150,1150,0,"2017-08-09","EMTK"
1150,1150,1150,1150,0,"2017-08-10","EMTK"
1150,1150,1150,1150,0,"2017-08-11","EMTK"
1150,1150,1150,1150,0,"2017-08-14","EMTK"
1125,1125,1100,1125,2552000,"2017-08-15","EMTK"
1125,1125,1125,1125,0,"2017-08-16","EMTK"
1125,1125,1125,1125,0,"2017-08-17","EMTK"
1125,1125,1100,1100,10000,"2017-08-18","EMTK"
1100,1100,1100,1100,1670000,"2017-08-21","EMTK"
1100,1100,1100,1100,0,"2017-08-22","EMTK"
1100,1100,1100,1100,0,"2017-08-23","EMTK"
1100,1100,1100,1100,0,"2017-08-24","EMTK"
1100,1100,1100,1100,0,"2017-08-25","EMTK"
1100,1100,1100,1100,0,"2017-08-28","EMTK"
1100,1100,1100,1100,0,"2017-08-29","EMTK"
1180,1180,930,930,1012000,"2017-08-30","EMTK"
930,930,930,930,206000,"2017-08-31","EMTK"
930,930,930,930,0,"2017-09-01","EMTK"
1050,1050,1050,1050,18000,"2017-09-04","EMTK"
1050,1050,1050,1050,10000,"2017-09-05","EMTK"
1050,1050,1030,1050,75000,"2017-09-06","EMTK"
1050,1050,1050,1050,0,"2017-09-07","EMTK"
1050,1050,1050,1050,0,"2017-09-08","EMTK"
1050,1050,1050,1050,0,"2017-09-11","EMTK"
1000,1050,1000,1050,241000,"2017-09-12","EMTK"
1030,1030,1030,1030,2e+05,"2017-09-13","EMTK"
1030,1030,1030,1030,0,"2017-09-14","EMTK"
1030,1030,1030,1030,0,"2017-09-15","EMTK"
1030,1030,1030,1030,0,"2017-09-18","EMTK"
1030,1030,1030,1030,0,"2017-09-19","EMTK"
1030,1030,1030,1030,0,"2017-09-20","EMTK"
1030,1030,1030,1030,0,"2017-09-21","EMTK"
1020,1020,1020,1020,20000,"2017-09-22","EMTK"
1020,1020,1020,1020,0,"2017-09-25","EMTK"
1020,1020,1020,1020,0,"2017-09-26","EMTK"
1020,1020,1020,1020,0,"2017-09-27","EMTK"
1020,1020,1020,1020,0,"2017-09-28","EMTK"
1020,1020,1020,1020,0,"2017-09-29","EMTK"
1020,1020,1020,1020,0,"2017-10-02","EMTK"
1020,1020,1020,1020,0,"2017-10-03","EMTK"
1020,1020,1020,1020,0,"2017-10-04","EMTK"
990,990,990,990,1000,"2017-10-05","EMTK"
930,930,930,930,15000,"2017-10-06","EMTK"
940,940,930,930,11000,"2017-10-09","EMTK"
900,900,900,900,14000,"2017-10-10","EMTK"
880,880,880,880,2000,"2017-10-11","EMTK"
880,880,880,880,0,"2017-10-12","EMTK"
880,880,880,880,15000,"2017-10-13","EMTK"
880,880,880,880,2000,"2017-10-16","EMTK"
880,880,880,880,0,"2017-10-17","EMTK"
880,880,880,880,8000,"2017-10-18","EMTK"
840,840,840,840,6000,"2017-10-19","EMTK"
840,840,840,840,0,"2017-10-20","EMTK"
820,820,820,820,22000,"2017-10-23","EMTK"
920,920,920,920,46000,"2017-10-24","EMTK"
990,990,990,990,3000,"2017-10-25","EMTK"
855,855,855,855,15000,"2017-10-26","EMTK"
855,855,855,855,22000,"2017-10-27","EMTK"
840,840,840,840,27000,"2017-10-30","EMTK"
820,820,820,820,31000,"2017-10-31","EMTK"
880,920,820,820,161000,"2017-11-01","EMTK"
820,820,820,820,9000,"2017-11-02","EMTK"
820,820,820,820,0,"2017-11-03","EMTK"
875,875,875,875,50000,"2017-11-06","EMTK"
870,900,832.5,832.5,29000,"2017-11-07","EMTK"
855,855,855,855,2000,"2017-11-08","EMTK"
832.5,832.5,820,820,30000,"2017-11-09","EMTK"
820,820,820,820,0,"2017-11-10","EMTK"
820,820,820,820,0,"2017-11-13","EMTK"
900,900,900,900,28000,"2017-11-14","EMTK"
840,840,840,840,15000,"2017-11-15","EMTK"
825,825,822.5,822.5,11000,"2017-11-16","EMTK"
822.5,822.5,822.5,822.5,48000,"2017-11-17","EMTK"
840,840,830,830,3073000,"2017-11-20","EMTK"
830,830,830,830,0,"2017-11-21","EMTK"
830,900,830,880,26000,"2017-11-22","EMTK"
880,920,880,920,112000,"2017-11-23","EMTK"
980,980,925,980,23000,"2017-11-24","EMTK"
980,985,980,985,2000,"2017-11-27","EMTK"
925,925,922.5,922.5,105000,"2017-11-28","EMTK"
922.5,922.5,900,900,130000,"2017-11-29","EMTK"
910,910,910,910,21000,"2017-11-30","EMTK"
910,910,910,910,0,"2017-12-01","EMTK"
940,940,940,940,10000,"2017-12-04","EMTK"
950,980,950,980,15000,"2017-12-05","EMTK"
990,990,990,990,7000,"2017-12-06","EMTK"
990,990,920,920,11000,"2017-12-07","EMTK"
920,920,920,920,60000,"2017-12-08","EMTK"
920,920,920,920,0,"2017-12-11","EMTK"
920,920,920,920,0,"2017-12-12","EMTK"
920,920,920,920,0,"2017-12-13","EMTK"
920,920,920,920,120000,"2017-12-14","EMTK"
910,910,910,910,1000,"2017-12-15","EMTK"
910,910,910,910,2000,"2017-12-18","EMTK"
910,950,910,910,125000,"2017-12-19","EMTK"
940,940,940,940,262000,"2017-12-20","EMTK"
1000,1000,1000,1000,93000,"2017-12-21","EMTK"
1000,1000,1000,1000,0,"2017-12-22","EMTK"
1000,1000,1000,1000,0,"2017-12-25","EMTK"
1000,1000,1000,1000,0,"2017-12-26","EMTK"
1000,1000,1000,1000,0,"2017-12-27","EMTK"
1000,1000,1000,1000,1000,"2017-12-28","EMTK"
1000,1150,950,950,56000,"2017-12-29","EMTK"
950,950,950,950,0,"2018-01-01","EMTK"
950,950,950,950,0,"2018-01-02","EMTK"
950,950,950,950,159000,"2018-01-03","EMTK"
950,950,950,950,0,"2018-01-04","EMTK"
950,950,950,950,1000,"2018-01-05","EMTK"
940,940,940,940,1000,"2018-01-08","EMTK"
940,940,940,940,0,"2018-01-09","EMTK"
920,920,920,920,3000,"2018-01-10","EMTK"
990,1000,920,920,117000,"2018-01-11","EMTK"
920,920,920,920,0,"2018-01-12","EMTK"
910,910,910,910,1000,"2018-01-15","EMTK"
910,910,910,910,0,"2018-01-16","EMTK"
910,910,910,910,0,"2018-01-17","EMTK"
905,905,905,905,1000,"2018-01-18","EMTK"
905,950,900,950,12000,"2018-01-19","EMTK"
950,950,950,950,0,"2018-01-22","EMTK"
945,945,945,945,1000,"2018-01-23","EMTK"
940,940,940,940,5000,"2018-01-24","EMTK"
947.5,947.5,947.5,947.5,72000,"2018-01-25","EMTK"
947.5,947.5,947.5,947.5,14000,"2018-01-26","EMTK"
947.5,1000,947.5,980,385000,"2018-01-29","EMTK"
990,990,990,990,60000,"2018-01-30","EMTK"
1037.5,1037.5,1037.5,1037.5,220000,"2018-01-31","EMTK"
1000,1000,1000,1000,1000,"2018-02-01","EMTK"
1045,1045,1045,1045,20000,"2018-02-02","EMTK"
1045,1045,1045,1045,0,"2018-02-05","EMTK"
932.5,932.5,932.5,932.5,101000,"2018-02-06","EMTK"
967.5,970,930,952.5,1182000,"2018-02-07","EMTK"
940,952.5,940,952.5,105000,"2018-02-08","EMTK"
952.5,952.5,952.5,952.5,0,"2018-02-09","EMTK"
950,950,950,950,110000,"2018-02-12","EMTK"
950,950,950,950,0,"2018-02-13","EMTK"
950,950,950,950,0,"2018-02-14","EMTK"
950,950,950,950,0,"2018-02-15","EMTK"
950,950,950,950,0,"2018-02-16","EMTK"
950,950,950,950,0,"2018-02-19","EMTK"
950,950,950,950,0,"2018-02-20","EMTK"
950,950,950,950,0,"2018-02-21","EMTK"
950,950,950,950,0,"2018-02-22","EMTK"
950,950,950,950,0,"2018-02-23","EMTK"
935,940,800,895,3020000,"2018-02-26","EMTK"
940,940,940,940,50000,"2018-02-27","EMTK"
872.5,872.5,872.5,872.5,1000,"2018-02-28","EMTK"
940,940,940,940,8000,"2018-03-01","EMTK"
940,940,940,940,0,"2018-03-02","EMTK"
940,940,940,940,0,"2018-03-05","EMTK"
940,940,940,940,0,"2018-03-06","EMTK"
940,940,940,940,0,"2018-03-07","EMTK"
940,940,940,940,0,"2018-03-08","EMTK"
940,940,852.5,852.5,55000,"2018-03-09","EMTK"
870,870,855,857.5,35000,"2018-03-12","EMTK"
887.5,887.5,887.5,887.5,60000,"2018-03-13","EMTK"
890,890,890,890,20000,"2018-03-14","EMTK"
900,910,900,910,70000,"2018-03-15","EMTK"
900,900,900,900,41000,"2018-03-16","EMTK"
880,900,880,900,4000,"2018-03-19","EMTK"
900,900,900,900,0,"2018-03-20","EMTK"
900,900,900,900,0,"2018-03-21","EMTK"
900,900,870,872.5,19000,"2018-03-22","EMTK"
872.5,872.5,872.5,872.5,0,"2018-03-23","EMTK"
872.5,872.5,872.5,872.5,5000,"2018-03-26","EMTK"
872.5,872.5,872.5,872.5,0,"2018-03-27","EMTK"
872.5,872.5,872.5,872.5,0,"2018-03-28","EMTK"
857.5,857.5,857.5,857.5,2000,"2018-03-29","EMTK"
857.5,857.5,857.5,857.5,0,"2018-03-30","EMTK"
897.5,897.5,897.5,897.5,14000,"2018-04-02","EMTK"
895,895,895,895,35000,"2018-04-03","EMTK"
895,895,895,895,0,"2018-04-04","EMTK"
897.5,897.5,897.5,897.5,2000,"2018-04-05","EMTK"
897.5,897.5,897.5,897.5,0,"2018-04-06","EMTK"
897.5,897.5,897.5,897.5,0,"2018-04-09","EMTK"
897.5,897.5,897.5,897.5,56000,"2018-04-10","EMTK"
897.5,897.5,897.5,897.5,0,"2018-04-11","EMTK"
897.5,897.5,897.5,897.5,0,"2018-04-12","EMTK"
897.5,897.5,897.5,897.5,1000,"2018-04-13","EMTK"
897.5,897.5,897.5,897.5,0,"2018-04-16","EMTK"
897.5,897.5,897.5,897.5,0,"2018-04-17","EMTK"
897.5,897.5,897.5,897.5,0,"2018-04-18","EMTK"
897.5,897.5,897.5,897.5,0,"2018-04-19","EMTK"
897.5,897.5,897.5,897.5,0,"2018-04-20","EMTK"
897.5,897.5,897.5,897.5,0,"2018-04-23","EMTK"
897.5,897.5,897.5,897.5,0,"2018-04-24","EMTK"
897.5,897.5,897.5,897.5,0,"2018-04-25","EMTK"
897.5,897.5,897.5,897.5,0,"2018-04-26","EMTK"
897.5,897.5,897.5,897.5,0,"2018-04-27","EMTK"
897.5,897.5,897.5,897.5,0,"2018-04-30","EMTK"
897.5,897.5,897.5,897.5,0,"2018-05-01","EMTK"
897.5,897.5,897.5,897.5,0,"2018-05-02","EMTK"
897.5,897.5,897.5,897.5,0,"2018-05-03","EMTK"
900,900,900,900,20000,"2018-05-04","EMTK"
900,900,860,900,30000,"2018-05-07","EMTK"
897.5,900,897.5,900,302000,"2018-05-08","EMTK"
895,895,895,895,555000,"2018-05-09","EMTK"
895,895,895,895,0,"2018-05-10","EMTK"
900,900,900,900,5000,"2018-05-11","EMTK"
900,900,900,900,5000,"2018-05-14","EMTK"
900,900,900,900,5000,"2018-05-15","EMTK"
895,895,895,895,5000,"2018-05-16","EMTK"
895,895,895,895,2000,"2018-05-17","EMTK"
895,895,895,895,2000,"2018-05-18","EMTK"
895,895,895,895,3000,"2018-05-21","EMTK"
895,895,895,895,2000,"2018-05-22","EMTK"
895,895,895,895,2000,"2018-05-23","EMTK"
895,895,895,895,2000,"2018-05-24","EMTK"
895,895,895,895,5000,"2018-05-25","EMTK"
895,895,895,895,2000,"2018-05-28","EMTK"
895,895,895,895,0,"2018-05-29","EMTK"
875,895,875,895,552000,"2018-05-30","EMTK"
895,895,895,895,2000,"2018-05-31","EMTK"
895,895,895,895,0,"2018-06-01","EMTK"
895,895,895,895,2000,"2018-06-04","EMTK"
895,895,895,895,2000,"2018-06-05","EMTK"
895,895,895,895,2000,"2018-06-06","EMTK"
895,895,895,895,2000,"2018-06-07","EMTK"
895,895,895,895,2000,"2018-06-08","EMTK"
895,895,895,895,0,"2018-06-11","EMTK"
895,895,895,895,0,"2018-06-12","EMTK"
895,895,895,895,0,"2018-06-13","EMTK"
895,895,895,895,0,"2018-06-14","EMTK"
895,895,895,895,0,"2018-06-15","EMTK"
895,895,895,895,0,"2018-06-18","EMTK"
895,895,895,895,0,"2018-06-19","EMTK"
895,895,895,895,5000,"2018-06-20","EMTK"
895,895,895,895,2000,"2018-06-21","EMTK"
895,895,895,895,2000,"2018-06-22","EMTK"
877.5,895,875,895,113000,"2018-06-25","EMTK"
895,895,895,895,2000,"2018-06-26","EMTK"
895,895,895,895,52000,"2018-06-27","EMTK"
895,895,895,895,2000,"2018-06-28","EMTK"
895,895,895,895,2000,"2018-06-29","EMTK"
900,900,900,900,5000,"2018-07-02","EMTK"
840,840,840,840,46000,"2018-07-03","EMTK"
840,840,840,840,30000,"2018-07-04","EMTK"
887.5,887.5,840,840,23000,"2018-07-05","EMTK"
822.5,847.5,822.5,835,61000,"2018-07-06","EMTK"
880,880,845,845,84000,"2018-07-09","EMTK"
820,845,820,845,157000,"2018-07-10","EMTK"
845,845,845,845,50000,"2018-07-11","EMTK"
847.5,847.5,845,845,103000,"2018-07-12","EMTK"
850,850,845,845,177000,"2018-07-13","EMTK"
880,880,880,880,71000,"2018-07-16","EMTK"
860,860,860,860,150000,"2018-07-17","EMTK"
880,880,840,840,152000,"2018-07-18","EMTK"
822.5,840,822.5,840,233000,"2018-07-19","EMTK"
890,890,890,890,50000,"2018-07-20","EMTK"
890,890,890,890,10000,"2018-07-23","EMTK"
890,890,890,890,10000,"2018-07-24","EMTK"
890,890,890,890,10000,"2018-07-25","EMTK"
890,890,890,890,11000,"2018-07-26","EMTK"
890,890,890,890,5000,"2018-07-27","EMTK"
890,890,890,890,5000,"2018-07-30","EMTK"
890,890,890,890,5000,"2018-07-31","EMTK"
895,895,895,895,5000,"2018-08-01","EMTK"
890,890,890,890,44000,"2018-08-02","EMTK"
895,895,895,895,5000,"2018-08-03","EMTK"
895,895,815,895,106000,"2018-08-06","EMTK"
895,895,895,895,5000,"2018-08-07","EMTK"
895,895,895,895,13000,"2018-08-08","EMTK"
870,895,870,895,11000,"2018-08-09","EMTK"
895,895,895,895,5000,"2018-08-10","EMTK"
895,895,895,895,5000,"2018-08-13","EMTK"
895,895,895,895,5000,"2018-08-14","EMTK"
895,895,895,895,5000,"2018-08-15","EMTK"
895,895,895,895,5000,"2018-08-16","EMTK"
895,895,895,895,0,"2018-08-17","EMTK"
895,895,895,895,5000,"2018-08-20","EMTK"
895,895,895,895,5000,"2018-08-21","EMTK"
895,895,895,895,0,"2018-08-22","EMTK"
895,895,895,895,6000,"2018-08-23","EMTK"
895,895,895,895,5000,"2018-08-24","EMTK"
895,895,895,895,5000,"2018-08-27","EMTK"
890,890,890,890,5000,"2018-08-28","EMTK"
890,890,890,890,5000,"2018-08-29","EMTK"
890,890,885,885,13000,"2018-08-30","EMTK"
885,885,885,885,150000,"2018-08-31","EMTK"
890,890,890,890,25000,"2018-09-03","EMTK"
890,890,890,890,25000,"2018-09-04","EMTK"
885,885,885,885,25000,"2018-09-05","EMTK"
885,885,885,885,30000,"2018-09-06","EMTK"
885,885,885,885,51000,"2018-09-07","EMTK"
885,885,885,885,50000,"2018-09-10","EMTK"
885,885,885,885,0,"2018-09-11","EMTK"
885,885,885,885,5000,"2018-09-12","EMTK"
885,885,885,885,15000,"2018-09-13","EMTK"
890,890,890,890,5000,"2018-09-14","EMTK"
885,885,885,885,5000,"2018-09-17","EMTK"
880,880,880,880,105000,"2018-09-18","EMTK"
890,890,890,890,5000,"2018-09-19","EMTK"
885,885,885,885,30000,"2018-09-20","EMTK"
890,890,880,880,101000,"2018-09-21","EMTK"
885,885,885,885,15000,"2018-09-24","EMTK"
880,880,880,880,30000,"2018-09-25","EMTK"
885,885,880,880,25000,"2018-09-26","EMTK"
885,885,885,885,25000,"2018-09-27","EMTK"
880,885,880,885,26000,"2018-09-28","EMTK"
880,880,880,880,35000,"2018-10-01","EMTK"
880,880,880,880,50000,"2018-10-02","EMTK"
885,885,880,880,37000,"2018-10-03","EMTK"
875,875,875,875,75000,"2018-10-04","EMTK"
885,885,885,885,125000,"2018-10-05","EMTK"
810,860,810,860,1459000,"2018-10-08","EMTK"
885,895,880,895,262000,"2018-10-09","EMTK"
890,890,890,890,190000,"2018-10-10","EMTK"
885,885,885,885,7000,"2018-10-11","EMTK"
885,885,885,885,7000,"2018-10-12","EMTK"
882.5,882.5,882.5,882.5,20000,"2018-10-15","EMTK"
885,885,885,885,15000,"2018-10-16","EMTK"
885,885,885,885,10000,"2018-10-17","EMTK"
890,890,890,890,8000,"2018-10-18","EMTK"
885,885,885,885,17000,"2018-10-19","EMTK"
885,885,885,885,15000,"2018-10-22","EMTK"
885,885,885,885,18000,"2018-10-23","EMTK"
885,885,885,885,18000,"2018-10-24","EMTK"
890,890,880,880,29000,"2018-10-25","EMTK"
880,880,880,880,14000,"2018-10-26","EMTK"
885,885,885,885,6000,"2018-10-29","EMTK"
890,890,890,890,2000,"2018-10-30","EMTK"
855,855,855,855,1e+05,"2018-10-31","EMTK"
885,885,885,885,137000,"2018-11-01","EMTK"
885,885,885,885,105000,"2018-11-02","EMTK"
885,885,885,885,0,"2018-11-05","EMTK"
880,880,880,880,6000,"2018-11-06","EMTK"
875,875,875,875,35000,"2018-11-07","EMTK"
880,880,880,880,10000,"2018-11-08","EMTK"
875,875,875,875,50000,"2018-11-09","EMTK"
875,875,875,875,118000,"2018-11-12","EMTK"
867.5,867.5,867.5,867.5,50000,"2018-11-13","EMTK"
870,870,870,870,77000,"2018-11-14","EMTK"
885,885,885,885,15000,"2018-11-15","EMTK"
885,885,885,885,15000,"2018-11-16","EMTK"
885,885,885,885,15000,"2018-11-19","EMTK"
885,885,885,885,0,"2018-11-20","EMTK"
852.5,887.5,845,882.5,276000,"2018-11-21","EMTK"
880,880,880,880,30000,"2018-11-22","EMTK"
877.5,877.5,877.5,877.5,50000,"2018-11-23","EMTK"
875,887.5,875,887.5,8000,"2018-11-26","EMTK"
875,875,872.5,872.5,128000,"2018-11-27","EMTK"
870,870,870,870,90000,"2018-11-28","EMTK"
887.5,887.5,887.5,887.5,10000,"2018-11-29","EMTK"
885,885,882.5,882.5,11000,"2018-11-30","EMTK"
882.5,882.5,882.5,882.5,48000,"2018-12-03","EMTK"
842.5,880,842.5,875,49000,"2018-12-04","EMTK"
870,870,870,870,55000,"2018-12-05","EMTK"
842.5,870,835,862.5,155000,"2018-12-06","EMTK"
830,865,830,865,204000,"2018-12-07","EMTK"
835,860,830,860,190000,"2018-12-10","EMTK"
860,860,860,860,120000,"2018-12-11","EMTK"
860,860,857.5,857.5,208000,"2018-12-12","EMTK"
857.5,857.5,857.5,857.5,50000,"2018-12-13","EMTK"
852.5,857.5,852.5,855,53000,"2018-12-14","EMTK"
840,890,840,880,38000,"2018-12-17","EMTK"
870,870,870,870,35000,"2018-12-18","EMTK"
860,860,860,860,35000,"2018-12-19","EMTK"
855,855,855,855,55000,"2018-12-20","EMTK"
880,880,880,880,15000,"2018-12-21","EMTK"
880,880,880,880,0,"2018-12-24","EMTK"
880,880,880,880,0,"2018-12-25","EMTK"
880,880,880,880,10000,"2018-12-26","EMTK"
880,880,880,880,10000,"2018-12-27","EMTK"
840,840,840,840,1e+05,"2018-12-28","EMTK"
840,840,840,840,0,"2018-12-31","EMTK"
840,840,840,840,0,"2019-01-01","EMTK"
880,880,845,880,28000,"2019-01-02","EMTK"
875,875,875,875,10000,"2019-01-03","EMTK"
880,880,880,880,10000,"2019-01-04","EMTK"
880,880,880,880,10000,"2019-01-07","EMTK"
880,880,880,880,10000,"2019-01-08","EMTK"
880,880,880,880,5000,"2019-01-09","EMTK"
890,890,877.5,877.5,7000,"2019-01-10","EMTK"
880,880,880,880,5000,"2019-01-11","EMTK"
880,880,880,880,5000,"2019-01-14","EMTK"
880,880,880,880,5000,"2019-01-15","EMTK"
880,880,880,880,0,"2019-01-16","EMTK"
880,880,880,880,0,"2019-01-17","EMTK"
880,880,880,880,0,"2019-01-18","EMTK"
890,890,850,872.5,31000,"2019-01-21","EMTK"
890,890,875,875,6000,"2019-01-22","EMTK"
875,875,875,875,0,"2019-01-23","EMTK"
875,875,875,875,0,"2019-01-24","EMTK"
875,875,875,875,0,"2019-01-25","EMTK"
875,875,875,875,0,"2019-01-28","EMTK"
890,890,840,855,16000,"2019-01-29","EMTK"
870,870,870,870,1000,"2019-01-30","EMTK"
880,880,870,870,2000,"2019-01-31","EMTK"
870,870,870,870,0,"2019-02-01","EMTK"
870,870,870,870,0,"2019-02-04","EMTK"
870,870,870,870,0,"2019-02-05","EMTK"
870,870,870,870,0,"2019-02-06","EMTK"
870,870,870,870,0,"2019-02-07","EMTK"
870,870,870,870,0,"2019-02-08","EMTK"
870,870,870,870,0,"2019-02-11","EMTK"
870,870,870,870,0,"2019-02-12","EMTK"
870,870,870,870,0,"2019-02-13","EMTK"
870,870,870,870,0,"2019-02-14","EMTK"
885,885,885,885,1000,"2019-02-15","EMTK"
885,890,885,885,6000,"2019-02-18","EMTK"
880,880,880,880,2e+05,"2019-02-19","EMTK"
880,880,880,880,0,"2019-02-20","EMTK"
870,870,870,870,5000,"2019-02-21","EMTK"
850,850,850,850,309000,"2019-02-22","EMTK"
850,850,850,850,0,"2019-02-25","EMTK"
880,880,860,860,7000,"2019-02-26","EMTK"
842.5,842.5,800,842.5,37000,"2019-02-27","EMTK"
845,845,845,845,2000,"2019-02-28","EMTK"
845,850,840,840,11000,"2019-03-01","EMTK"
840,840,800,835,39000,"2019-03-04","EMTK"
835,835,835,835,3000,"2019-03-05","EMTK"
820,830,820,830,68000,"2019-03-06","EMTK"
830,830,830,830,0,"2019-03-07","EMTK"
830,840,830,837.5,24000,"2019-03-08","EMTK"
837.5,837.5,837.5,837.5,0,"2019-03-11","EMTK"
837.5,837.5,837.5,837.5,0,"2019-03-12","EMTK"
837.5,837.5,837.5,837.5,0,"2019-03-13","EMTK"
800,800,800,800,19000,"2019-03-14","EMTK"
800,800,800,800,1000,"2019-03-15","EMTK"
817.5,840,800,800,47000,"2019-03-18","EMTK"
800,800,800,800,0,"2019-03-19","EMTK"
787.5,797.5,787.5,797.5,4000,"2019-03-20","EMTK"
797.5,797.5,797.5,797.5,0,"2019-03-21","EMTK"
797.5,797.5,797.5,797.5,0,"2019-03-22","EMTK"
800,800,765,780,20000,"2019-03-25","EMTK"
785,790,760,780,29000,"2019-03-26","EMTK"
780,780,780,780,0,"2019-03-27","EMTK"
765,790,750,770,45000,"2019-03-28","EMTK"
770,770,770,770,0,"2019-03-29","EMTK"
807.5,817.5,807.5,817.5,2000,"2019-04-01","EMTK"
840,850,800,800,109000,"2019-04-02","EMTK"
800,800,800,800,0,"2019-04-03","EMTK"
800,800,800,800,0,"2019-04-04","EMTK"
800,800,800,800,0,"2019-04-05","EMTK"
800,800,800,800,0,"2019-04-08","EMTK"
800,800,800,800,0,"2019-04-09","EMTK"
840,840,840,840,1000,"2019-04-10","EMTK"
840,840,840,840,0,"2019-04-11","EMTK"
802.5,802.5,800,800,4000,"2019-04-12","EMTK"
850,850,850,850,5000,"2019-04-15","EMTK"
860,860,860,860,360000,"2019-04-16","EMTK"
860,860,860,860,0,"2019-04-17","EMTK"
835,835,800,830,96000,"2019-04-18","EMTK"
830,830,830,830,0,"2019-04-19","EMTK"
830,830,830,830,5000,"2019-04-22","EMTK"
830,830,830,830,3000,"2019-04-23","EMTK"
830,830,830,830,2000,"2019-04-24","EMTK"
802.5,802.5,765,790,45000,"2019-04-25","EMTK"
827.5,827.5,827.5,827.5,5000,"2019-04-26","EMTK"
825,825,825,825,2000,"2019-04-29","EMTK"
825,825,825,825,2000,"2019-04-30","EMTK"
825,825,825,825,0,"2019-05-01","EMTK"
850,850,850,850,2000,"2019-05-02","EMTK"
850,850,850,850,8000,"2019-05-03","EMTK"
820,820,820,820,10000,"2019-05-06","EMTK"
820,840,820,840,4000,"2019-05-07","EMTK"
840,840,840,840,5000,"2019-05-08","EMTK"
840,840,840,840,7000,"2019-05-09","EMTK"
840,840,840,840,11000,"2019-05-10","EMTK"
840,840,840,840,5000,"2019-05-13","EMTK"
890,890,890,890,30000,"2019-05-14","EMTK"
880,880,880,880,3000,"2019-05-15","EMTK"
877.5,877.5,877.5,877.5,15000,"2019-05-16","EMTK"
870,870,870,870,47000,"2019-05-17","EMTK"
890,890,890,890,2000,"2019-05-20","EMTK"
890,890,890,890,2000,"2019-05-21","EMTK"
882.5,882.5,882.5,882.5,2000,"2019-05-22","EMTK"
882.5,882.5,882.5,882.5,2000,"2019-05-23","EMTK"
882.5,882.5,882.5,882.5,2000,"2019-05-24","EMTK"
792.5,792.5,792.5,792.5,88000,"2019-05-27","EMTK"
790,800,790,800,1036000,"2019-05-28","EMTK"
790,790,790,790,102000,"2019-05-29","EMTK"
790,790,790,790,0,"2019-05-30","EMTK"
790,790,777.5,790,114000,"2019-05-31","EMTK"
790,790,790,790,0,"2019-06-03","EMTK"
790,790,790,790,0,"2019-06-04","EMTK"
790,790,790,790,0,"2019-06-05","EMTK"
790,790,790,790,0,"2019-06-06","EMTK"
790,790,790,790,0,"2019-06-07","EMTK"
790,790,790,790,312000,"2019-06-10","EMTK"
790,790,790,790,81000,"2019-06-11","EMTK"
790,790,790,790,25000,"2019-06-12","EMTK"
790,790,790,790,18000,"2019-06-13","EMTK"
790,790,790,790,25000,"2019-06-14","EMTK"
790,790,790,790,2000,"2019-06-17","EMTK"
790,790,790,790,5000,"2019-06-18","EMTK"
790,790,790,790,0,"2019-06-19","EMTK"
780,780,780,780,20000,"2019-06-20","EMTK"
780,780,780,780,25000,"2019-06-21","EMTK"
777.5,777.5,777.5,777.5,45000,"2019-06-24","EMTK"
777.5,777.5,777.5,777.5,25000,"2019-06-25","EMTK"
777.5,777.5,777.5,777.5,30000,"2019-06-26","EMTK"
777.5,777.5,777.5,777.5,6000,"2019-06-27","EMTK"
720,777.5,720,770,3114000,"2019-06-28","EMTK"
770,770,747.5,747.5,139000,"2019-07-01","EMTK"
747.5,750,747.5,750,206000,"2019-07-02","EMTK"
750,750,750,750,25000,"2019-07-03","EMTK"
750,750,750,750,51000,"2019-07-04","EMTK"
750,750,750,750,1e+05,"2019-07-05","EMTK"
765,765,750,750,42000,"2019-07-08","EMTK"
747.5,747.5,747.5,747.5,75000,"2019-07-09","EMTK"
747.5,750,747.5,750,51000,"2019-07-10","EMTK"
730,730,730,730,2410000,"2019-07-11","EMTK"
730,750,730,750,814000,"2019-07-12","EMTK"
750,750,750,750,2000,"2019-07-15","EMTK"
750,750,750,750,0,"2019-07-16","EMTK"
750,750,750,750,0,"2019-07-17","EMTK"
702.5,740,650,740,1025000,"2019-07-18","EMTK"
737.5,740,737.5,740,240000,"2019-07-19","EMTK"
740,740,740,740,25000,"2019-07-22","EMTK"
740,740,740,740,25000,"2019-07-23","EMTK"
740,740,740,740,25000,"2019-07-24","EMTK"
740,740,740,740,26000,"2019-07-25","EMTK"
740,740,740,740,0,"2019-07-26","EMTK"
730,730,730,730,55000,"2019-07-29","EMTK"
730,730,730,730,2e+05,"2019-07-30","EMTK"
730,740,727.5,727.5,112000,"2019-07-31","EMTK"
720,725,720,725,296000,"2019-08-01","EMTK"
725,725,725,725,2500000,"2019-08-02","EMTK"
725,725,725,725,125000,"2019-08-05","EMTK"
725,725,725,725,5e+05,"2019-08-06","EMTK"
725,725,720,720,1002000,"2019-08-07","EMTK"
720,720,720,720,1100000,"2019-08-08","EMTK"
725,725,725,725,250000,"2019-08-09","EMTK"
725,725,725,725,251000,"2019-08-12","EMTK"
720,722.5,720,722.5,3e+05,"2019-08-13","EMTK"
725,725,725,725,5e+05,"2019-08-14","EMTK"
725,725,725,725,5e+05,"2019-08-15","EMTK"
722.5,750,722.5,750,1031000,"2019-08-16","EMTK"
725,730,725,730,513000,"2019-08-19","EMTK"
727.5,727.5,727.5,727.5,222000,"2019-08-20","EMTK"
720,720,720,720,325000,"2019-08-21","EMTK"
717.5,717.5,717.5,717.5,255000,"2019-08-22","EMTK"
717.5,717.5,717.5,717.5,350000,"2019-08-23","EMTK"
720,720,710,710,2006000,"2019-08-26","EMTK"
710,710,710,710,5e+05,"2019-08-27","EMTK"
702.5,702.5,702.5,702.5,1000,"2019-08-28","EMTK"
700,700,700,700,7000,"2019-08-29","EMTK"
695,695,695,695,5000,"2019-08-30","EMTK"
720,720,720,720,30000,"2019-09-02","EMTK"
720,720,720,720,10000,"2019-09-03","EMTK"
720,720,720,720,10000,"2019-09-04","EMTK"
720,720,720,720,0,"2019-09-05","EMTK"
710,710,710,710,25000,"2019-09-06","EMTK"
720,720,720,720,10000,"2019-09-09","EMTK"
700,700,605,630,416000,"2019-09-10","EMTK"
630,630,610,610,714000,"2019-09-11","EMTK"
610,625,605,610,209000,"2019-09-12","EMTK"
620,620,550,560,1096000,"2019-09-13","EMTK"
560,560,545,545,52000,"2019-09-16","EMTK"
545,600,532.5,532.5,105000,"2019-09-17","EMTK"
535,557.5,532.5,540,67000,"2019-09-18","EMTK"
540,547.5,540,547.5,8000,"2019-09-19","EMTK"
532.5,532.5,475,510,91000,"2019-09-20","EMTK"
490,510,440,461,795000,"2019-09-23","EMTK"
459,572.5,450,565,355000,"2019-09-24","EMTK"
565,590,555,590,558000,"2019-09-25","EMTK"
590,600,557.5,600,317000,"2019-09-26","EMTK"
595,595,570,592.5,17000,"2019-09-27","EMTK"
592.5,592.5,545,545,84000,"2019-09-30","EMTK"
545,580,520,580,124000,"2019-10-01","EMTK"
560,575,560,575,71000,"2019-10-02","EMTK"
520,520,520,520,3000,"2019-10-03","EMTK"
507.5,570,507.5,570,64000,"2019-10-04","EMTK"
570,570,570,570,1000,"2019-10-07","EMTK"
560,560,560,560,13000,"2019-10-08","EMTK"
560,560,560,560,5000,"2019-10-09","EMTK"
560,560,560,560,2000,"2019-10-10","EMTK"
560,560,560,560,4000,"2019-10-11","EMTK"
560,560,560,560,2000,"2019-10-14","EMTK"
537.5,560,537.5,560,17000,"2019-10-15","EMTK"
552.5,560,552.5,560,3000,"2019-10-16","EMTK"
560,560,560,560,2000,"2019-10-17","EMTK"
560,560,560,560,2000,"2019-10-18","EMTK"
560,560,560,560,2000,"2019-10-21","EMTK"
555,555,555,555,3000,"2019-10-22","EMTK"
555,555,555,555,3000,"2019-10-23","EMTK"
555,555,555,555,1000,"2019-10-24","EMTK"
555,560,555,560,4000,"2019-10-25","EMTK"
560,560,560,560,0,"2019-10-28","EMTK"
560,560,560,560,0,"2019-10-29","EMTK"
530,550,530,550,3000,"2019-10-30","EMTK"
540,602.5,540,602.5,92000,"2019-10-31","EMTK"
590,590,580,580,6000,"2019-11-01","EMTK"
560,560,560,560,2000,"2019-11-04","EMTK"
560,560,560,560,2000,"2019-11-05","EMTK"
560,560,560,560,0,"2019-11-06","EMTK"
550,550,550,550,2000,"2019-11-07","EMTK"
550,550,550,550,0,"2019-11-08","EMTK"
550,550,550,550,0,"2019-11-11","EMTK"
550,550,550,550,0,"2019-11-12","EMTK"
550,550,550,550,0,"2019-11-13","EMTK"
550,550,550,550,2000,"2019-11-14","EMTK"
550,550,550,550,5000,"2019-11-15","EMTK"
560,560,560,560,2000,"2019-11-18","EMTK"
560,560,560,560,0,"2019-11-19","EMTK"
560,560,560,560,0,"2019-11-20","EMTK"
560,560,560,560,0,"2019-11-21","EMTK"
560,560,560,560,2000,"2019-11-22","EMTK"
560,560,560,560,0,"2019-11-25","EMTK"
560,560,560,560,0,"2019-11-26","EMTK"
560,560,560,560,0,"2019-11-27","EMTK"
560,560,560,560,2000,"2019-11-28","EMTK"
560,560,560,560,1000,"2019-11-29","EMTK"
525,560,520,560,36000,"2019-12-02","EMTK"
560,560,560,560,0,"2019-12-03","EMTK"
560,560,560,560,0,"2019-12-04","EMTK"
560,560,560,560,0,"2019-12-05","EMTK"
560,560,560,560,0,"2019-12-06","EMTK"
560,560,560,560,0,"2019-12-09","EMTK"
560,560,560,560,0,"2019-12-10","EMTK"
560,640,560,640,5000,"2019-12-11","EMTK"
640,640,640,640,0,"2019-12-12","EMTK"
600,600,600,600,25000,"2019-12-13","EMTK"
600,600,600,600,0,"2019-12-16","EMTK"
527.5,560,525,550,113000,"2019-12-17","EMTK"
550,550,522.5,550,34000,"2019-12-18","EMTK"
557.5,557.5,557.5,557.5,2000,"2019-12-19","EMTK"
560,560,560,560,2e+05,"2019-12-20","EMTK"
512.5,517.5,500,517.5,69000,"2019-12-23","EMTK"
517.5,565,510,562.5,36000,"2019-12-26","EMTK"
560,562.5,535,562.5,41000,"2019-12-27","EMTK"
560,565,530,557.5,76000,"2019-12-30","EMTK"
557.5,557.5,557.5,557.5,2000,"2020-01-02","EMTK"
557.5,565,557.5,565,26000,"2020-01-03","EMTK"
565,565,565,565,0,"2020-01-06","EMTK"
565,565,565,565,0,"2020-01-07","EMTK"
535,565,535,565,48000,"2020-01-08","EMTK"
535,560,535,560,15000,"2020-01-09","EMTK"
532.5,532.5,527.5,527.5,38000,"2020-01-10","EMTK"
520,520,500,515,66000,"2020-01-13","EMTK"
512.5,552.5,512.5,552.5,8000,"2020-01-14","EMTK"
552.5,552.5,552.5,552.5,1000,"2020-01-15","EMTK"
552.5,552.5,552.5,552.5,0,"2020-01-16","EMTK"
550,550,525,550,53000,"2020-01-17","EMTK"
525,525,502.5,505,36000,"2020-01-20","EMTK"
505,522.5,500,505,42000,"2020-01-21","EMTK"
505,565,505,565,25000,"2020-01-22","EMTK"
545,565,545,565,14000,"2020-01-23","EMTK"
565,565,565,565,0,"2020-01-24","EMTK"
545,545,545,545,15000,"2020-01-27","EMTK"
545,545,545,545,3000,"2020-01-28","EMTK"
550,550,550,550,7000,"2020-01-29","EMTK"
550,550,550,550,4000,"2020-01-30","EMTK"
550,557.5,550,557.5,55000,"2020-01-31","EMTK"
557.5,580,557.5,580,36000,"2020-02-03","EMTK"
580,580,580,580,0,"2020-02-04","EMTK"
530,530,530,530,3000,"2020-02-05","EMTK"
517.5,530,517.5,530,3000,"2020-02-06","EMTK"
530,580,530,580,10000,"2020-02-07","EMTK"
540,540,540,540,2000,"2020-02-10","EMTK"
515,515,515,515,5000,"2020-02-11","EMTK"
520,520,490,490,20000,"2020-02-12","EMTK"
550,550,550,550,57000,"2020-02-13","EMTK"
550,550,550,550,0,"2020-02-14","EMTK"
500,502.5,500,500,4000,"2020-02-17","EMTK"
550,550,550,550,12000,"2020-02-18","EMTK"
550,550,550,550,2000,"2020-02-19","EMTK"
550,550,550,550,0,"2020-02-20","EMTK"
520,520,520,520,3000,"2020-02-21","EMTK"
495,547.5,491,547.5,563000,"2020-02-24","EMTK"
500,505,500,505,63000,"2020-02-25","EMTK"
505,505,505,505,3000,"2020-02-26","EMTK"
505,505,505,505,2000,"2020-02-27","EMTK"
502.5,502.5,502.5,502.5,12000,"2020-02-28","EMTK"
500,500,500,500,2000,"2020-03-02","EMTK"
500,500,500,500,2000,"2020-03-03","EMTK"
480,500,480,500,195000,"2020-03-04","EMTK"
481,525,468,525,355000,"2020-03-05","EMTK"
520,520,490,490,7000,"2020-03-06","EMTK"
481,497,481,497,7000,"2020-03-09","EMTK"
470,500,470,500,57000,"2020-03-10","EMTK"
461,500,460,500,61000,"2020-03-11","EMTK"
500,500,500,500,0,"2020-03-12","EMTK"
500,500,500,500,0,"2020-03-13","EMTK"
515,515,515,515,922000,"2020-03-16","EMTK"
500,500,500,500,30000,"2020-03-17","EMTK"
500,500,500,500,0,"2020-03-18","EMTK"
500,500,500,500,0,"2020-03-19","EMTK"
465,500,465,500,688000,"2020-03-20","EMTK"
475,500,465,500,8000,"2020-03-23","EMTK"
500,500,500,500,8000,"2020-03-24","EMTK"
500,500,465,500,87000,"2020-03-26","EMTK"
500,500,500,500,5000,"2020-03-27","EMTK"
500,500,468,500,9000,"2020-03-30","EMTK"
500,500,500,500,2000,"2020-03-31","EMTK"
500,500,500,500,2000,"2020-04-01","EMTK"
500,500,500,500,5000,"2020-04-02","EMTK"
480,500,480,500,11000,"2020-04-03","EMTK"
500,500,500,500,2000,"2020-04-06","EMTK"
486,499,486,499,3000,"2020-04-07","EMTK"
500,500,500,500,5000,"2020-04-08","EMTK"
500,500,500,500,2000,"2020-04-09","EMTK"
497,497,497,497,3000,"2020-04-13","EMTK"
515,515,515,515,1000,"2020-04-14","EMTK"
495,495,495,495,3000,"2020-04-15","EMTK"
495,495,495,495,2000,"2020-04-16","EMTK"
462,490,461,490,1223000,"2020-04-17","EMTK"
490,495,477,479,165000,"2020-04-20","EMTK"
479,484,477,484,41000,"2020-04-21","EMTK"
495,495,495,495,5000,"2020-04-22","EMTK"
495,495,495,495,0,"2020-04-23","EMTK"
495,495,495,495,0,"2020-04-24","EMTK"
495,500,495,495,11723000,"2020-04-27","EMTK"
495,600,495,600,10052000,"2020-04-28","EMTK"
585,585,560,560,25000,"2020-04-29","EMTK"
560,560,560,560,0,"2020-04-30","EMTK"
560,560,560,560,0,"2020-05-04","EMTK"
560,560,560,560,0,"2020-05-05","EMTK"
522.5,522.5,522.5,522.5,1000,"2020-05-06","EMTK"
490,490,486,486,4e+05,"2020-05-08","EMTK"
476,476,452,452,2629000,"2020-05-11","EMTK"
452,452,421,437,256000,"2020-05-12","EMTK"
427,430,407,407,8153000,"2020-05-13","EMTK"
397,450,397,450,69000,"2020-05-14","EMTK"
450,450,419,419,2787000,"2020-05-15","EMTK"
410,440,410,435,26000,"2020-05-18","EMTK"
430,439,430,437,5000,"2020-05-19","EMTK"
432,432,432,432,1000,"2020-05-20","EMTK"
425,453,425,450,91000,"2020-05-26","EMTK"
499,499,499,499,87000,"2020-05-27","EMTK"
499,500,465,465,70000,"2020-05-28","EMTK"
465,499,433,499,1060000,"2020-05-29","EMTK"
500,500,500,500,1e+05,"2020-06-02","EMTK"
488,499,466,466,43000,"2020-06-03","EMTK"
459,459,435,459,90000,"2020-06-04","EMTK"
459,459,459,459,2000,"2020-06-05","EMTK"
449,490,449,490,31000,"2020-06-08","EMTK"
490,490,489,489,11000,"2020-06-09","EMTK"
490,490,490,490,10000,"2020-06-10","EMTK"
479,479,479,479,1000,"2020-06-11","EMTK"
480,480,479,479,2000,"2020-06-12","EMTK"
479,479,479,479,0,"2020-06-15","EMTK"
479,479,479,479,0,"2020-06-16","EMTK"
470,470,470,470,2000,"2020-06-17","EMTK"
470,470,470,470,4000,"2020-06-18","EMTK"
460,460,460,460,21000,"2020-06-19","EMTK"
455,460,455,460,12000,"2020-06-22","EMTK"
460,470,454,454,13000,"2020-06-23","EMTK"
454,495,454,495,9000,"2020-06-24","EMTK"
495,495,495,495,0,"2020-06-25","EMTK"
495,495,495,495,0,"2020-06-26","EMTK"
490,490,490,490,10000,"2020-06-29","EMTK"
490,490,490,490,10000,"2020-06-30","EMTK"
490,490,490,490,0,"2020-07-01","EMTK"
490,490,490,490,0,"2020-07-02","EMTK"
490,490,490,490,20000,"2020-07-03","EMTK"
490,490,490,490,0,"2020-07-06","EMTK"
489,489,456,456,1076000,"2020-07-07","EMTK"
456,456,456,456,11000,"2020-07-08","EMTK"
456,456,456,456,0,"2020-07-09","EMTK"
450,450,450,450,10000,"2020-07-10","EMTK"
450,450,450,450,0,"2020-07-13","EMTK"
450,450,450,450,1000,"2020-07-14","EMTK"
459,459,459,459,1000,"2020-07-15","EMTK"
459,459,459,459,1000,"2020-07-16","EMTK"
480,480,480,480,2000,"2020-07-17","EMTK"
480,480,480,480,0,"2020-07-20","EMTK"
480,480,480,480,0,"2020-07-21","EMTK"
479,480,475,475,9000,"2020-07-22","EMTK"
475,475,475,475,0,"2020-07-23","EMTK"
469,469,469,469,1000,"2020-07-24","EMTK"
469,469,469,469,0,"2020-07-27","EMTK"
469,469,469,469,0,"2020-07-28","EMTK"
460,460,460,460,1000,"2020-07-29","EMTK"
450,450,450,450,1000,"2020-07-30","EMTK"
444,449,444,449,42000,"2020-08-03","EMTK"
448,448,440,440,224000,"2020-08-04","EMTK"
430,430,429,429,16000,"2020-08-05","EMTK"
428,429,420,429,2931000,"2020-08-06","EMTK"
429,490,412,490,32524000,"2020-08-07","EMTK"
487,493,480,491,3788000,"2020-08-10","EMTK"
487,520,470,500,14242000,"2020-08-11","EMTK"
490,547.5,480,547.5,2915000,"2020-08-12","EMTK"
547.5,547.5,510,510,59000,"2020-08-13","EMTK"
517.5,520,498,499,58000,"2020-08-14","EMTK"
489,499,489,489,36000,"2020-08-18","EMTK"
498,525,498,525,12000,"2020-08-19","EMTK"
525,525,525,525,0,"2020-08-24","EMTK"
525,525,525,525,25000,"2020-08-25","EMTK"
520,600,520,562.5,1218000,"2020-08-26","EMTK"
562.5,562.5,552.5,552.5,12000,"2020-08-27","EMTK"
552.5,575,552.5,575,2990000,"2020-08-28","EMTK"
552.5,575,545,545,3166000,"2020-08-31","EMTK"
522.5,525,520,520,2020000,"2020-09-01","EMTK"
510,622.5,510,622.5,26198000,"2020-09-02","EMTK"
625,697.5,600,697.5,251000,"2020-09-03","EMTK"
697.5,697.5,650,650,15000,"2020-09-04","EMTK"
650,650,650,650,2000,"2020-09-07","EMTK"
650,650,650,650,2000,"2020-09-08","EMTK"
650,650,650,650,1000,"2020-09-09","EMTK"
650,650,605,645,48000,"2020-09-10","EMTK"
645,645,645,645,0,"2020-09-11","EMTK"
645,645,645,645,0,"2020-09-14","EMTK"
645,645,645,645,0,"2020-09-15","EMTK"
632.5,645,620,620,203000,"2020-09-16","EMTK"
620,675,620,675,3000,"2020-09-17","EMTK"
680,750,675,740,670000,"2020-09-18","EMTK"
740,740,737.5,737.5,3000,"2020-09-21","EMTK"
737.5,737.5,737.5,737.5,1000,"2020-09-22","EMTK"
730,732.5,730,732.5,4000,"2020-09-23","EMTK"
732.5,732.5,732.5,732.5,0,"2020-09-24","EMTK"
690,690,682.5,682.5,4000,"2020-09-25","EMTK"
682.5,682.5,682.5,682.5,1000,"2020-09-28","EMTK"
750,750,750,750,30000,"2020-09-29","EMTK"
750,750,750,750,1000,"2020-09-30","EMTK"
750,750,750,750,0,"2020-10-01","EMTK"
747.5,750,747.5,747.5,42000,"2020-10-02","EMTK"
747.5,747.5,747.5,747.5,30000,"2020-10-05","EMTK"
747.5,747.5,747.5,747.5,0,"2020-10-06","EMTK"
747.5,747.5,747.5,747.5,0,"2020-10-07","EMTK"
697.5,745,697.5,745,13000,"2020-10-08","EMTK"
745,745,745,745,0,"2020-10-09","EMTK"
695,695,695,695,2000,"2020-10-12","EMTK"
690,690,690,690,31000,"2020-10-13","EMTK"
720,770,720,770,221000,"2020-10-14","EMTK"
770,770,770,770,0,"2020-10-15","EMTK"
747.5,747.5,747.5,747.5,5000,"2020-10-16","EMTK"
747.5,747.5,747.5,747.5,0,"2020-10-19","EMTK"
745,745,745,745,1000,"2020-10-20","EMTK"
800,800,800,800,2e+05,"2020-10-21","EMTK"
790,800,790,800,1e+05,"2020-10-22","EMTK"
780,795,755,755,265000,"2020-10-23","EMTK"
760,800,760,777.5,47000,"2020-10-26","EMTK"
767.5,800,765,800,243000,"2020-10-27","EMTK"
800,920,800,920,33000,"2020-11-02","EMTK"
920,1102.5,920,960,4198000,"2020-11-03","EMTK"
960,1060,950,970,240000,"2020-11-04","EMTK"
1050,1050,950,950,1163000,"2020-11-05","EMTK"
955,970,940,960,616000,"2020-11-06","EMTK"
960,970,950,960,8414000,"2020-11-09","EMTK"
970,970,950,970,3849000,"2020-11-10","EMTK"
980,980,932.5,932.5,110000,"2020-11-11","EMTK"
935,950,925,925,104000,"2020-11-12","EMTK"
925,925,900,900,32000,"2020-11-13","EMTK"
900,940,875,940,287000,"2020-11-16","EMTK"
875,950,875,875,6814000,"2020-11-17","EMTK"
895,900,820,820,270000,"2020-11-18","EMTK"
820,840,820,837.5,12000,"2020-11-19","EMTK"
822.5,835,822.5,835,69000,"2020-11-20","EMTK"
835,837.5,835,835,603000,"2020-11-23","EMTK"
860,897.5,837.5,860,1126000,"2020-11-24","EMTK"
860,890,860,860,119000,"2020-11-25","EMTK"
870,870,847.5,857.5,136000,"2020-11-26","EMTK"
857.5,857.5,850,857.5,26000,"2020-11-27","EMTK"
852.5,852.5,832.5,832.5,107000,"2020-11-30","EMTK"
832.5,850,832.5,847.5,770000,"2020-12-01","EMTK"
887.5,887.5,855,855,719000,"2020-12-02","EMTK"
855,882.5,845,850,5144000,"2020-12-03","EMTK"
855,887.5,850,885,283000,"2020-12-04","EMTK"
890,925,885,925,2405000,"2020-12-07","EMTK"
930,1000,900,997.5,6207000,"2020-12-08","EMTK"
1020,1110,1020,1110,4110000,"2020-12-10","EMTK"
1105,1185,1100,1150,6367000,"2020-12-11","EMTK"
1160,1277.5,1160,1252.5,2235000,"2020-12-14","EMTK"
1260,1260,1200,1225,896000,"2020-12-15","EMTK"
1220,1400,1220,1400,5433000,"2020-12-16","EMTK"
1400,1410,1350,1375,6535000,"2020-12-17","EMTK"
1375,1420,1337.5,1420,1857000,"2020-12-18","EMTK"
1435,1490,1422.5,1452.5,1330000,"2020-12-21","EMTK"
1455,1455,1355,1365,2321000,"2020-12-22","EMTK"
1362.5,1362.5,1270,1360,2608000,"2020-12-23","EMTK"
1362.5,1365,1312.5,1327.5,992000,"2020-12-28","EMTK"
1327.5,1327.5,1300,1300,644000,"2020-12-29","EMTK"
1280,1400,1280,1400,2977000,"2020-12-30","EMTK"
1400,1680,1400,1540,2769000,"2021-01-04","EMTK"
1550,1550,1507.5,1522.5,2395000,"2021-01-05","EMTK"
1522.5,1570,1470,1522.5,2074000,"2021-01-06","EMTK"
1550,1602.5,1537.5,1560,3669000,"2021-01-07","EMTK"
1560,1650,1560,1630,5991000,"2021-01-08","EMTK"
1680,2000,1680,1845,11564800,"2021-01-11","EMTK"
1890,1920,1750,1845,6003000,"2021-01-12","EMTK"
1845,1915,1790,1900,10469600,"2021-01-13","EMTK"
1905,1970,1850,1905,7717200,"2021-01-14","EMTK"
1910,1930,1855,1890,22909200,"2021-01-15","EMTK"
1890,2150,1845,1895,8135700,"2021-01-18","EMTK"
1895,1985,1830,1925,9630700,"2021-01-19","EMTK"
1920,1935,1890,1920,9630900,"2021-01-20","EMTK"
1920,1965,1905,1930,13819800,"2021-01-21","EMTK"
1935,2220,1875,1990,19618600,"2021-01-22","EMTK"
2000,2010,1855,1875,18762900,"2021-01-25","EMTK"
1900,1920,1750,1770,12199300,"2021-01-26","EMTK"
1770,1870,1650,1870,27262300,"2021-01-27","EMTK"
1860,1920,1770,1900,24664700,"2021-01-28","EMTK"
1890,1920,1825,1900,12296500,"2021-01-29","EMTK"
1900,2070,1880,2050,29703600,"2021-02-01","EMTK"
2060,2140,2010,2070,10500800,"2021-02-02","EMTK"
2100,2130,2060,2120,18081200,"2021-02-03","EMTK"
2140,2150,2050,2100,16573600,"2021-02-04","EMTK"
2070,2150,2050,2120,7359600,"2021-02-05","EMTK"
2120,2130,2060,2110,16796800,"2021-02-08","EMTK"
2110,2130,2050,2060,23698300,"2021-02-09","EMTK"
2080,2110,2000,2070,17892600,"2021-02-10","EMTK"
2070,2110,2050,2050,9769400,"2021-02-11","EMTK"
2060,2100,2030,2080,13960000,"2021-02-15","EMTK"
2050,2110,2050,2090,20586600,"2021-02-16","EMTK"
2090,2290,2080,2140,11454900,"2021-02-17","EMTK"
2140,2390,2140,2220,24536700,"2021-02-18","EMTK"
2230,2330,2220,2260,10615300,"2021-02-19","EMTK"
2270,2310,2230,2290,16852200,"2021-02-22","EMTK"
2300,2300,2230,2230,21860000,"2021-02-23","EMTK"
2260,2260,2120,2160,13445800,"2021-02-24","EMTK"
2190,2210,2150,2190,11079500,"2021-02-25","EMTK"
2190,2190,2090,2110,6979000,"2021-02-26","EMTK"
2120,2170,2090,2110,15635100,"2021-03-01","EMTK"
2120,2300,2110,2240,33568200,"2021-03-02","EMTK"
2260,2270,2100,2110,12877600,"2021-03-03","EMTK"
2110,2190,2050,2150,21052400,"2021-03-04","EMTK"
2100,2260,2030,2170,22165700,"2021-03-05","EMTK"
2180,2220,2140,2150,5089100,"2021-03-08","EMTK"
2160,2220,2140,2150,8662300,"2021-03-09","EMTK"
2170,2230,2140,2180,6178500,"2021-03-10","EMTK"
2250,2250,2150,2150,23592300,"2021-03-12","EMTK"
2180,2310,2160,2260,21429300,"2021-03-15","EMTK"
2280,2470,2240,2260,69609700,"2021-03-16","EMTK"
2290,2380,2200,2200,62951700,"2021-03-17","EMTK"
2220,2320,2160,2160,53761300,"2021-03-18","EMTK"
2190,2220,2150,2160,93218100,"2021-03-19","EMTK"
2190,2410,2170,2380,34073400,"2021-03-22","EMTK"
2400,2570,2390,2490,67726500,"2021-03-23","EMTK"
2520,2580,2400,2440,40700000,"2021-03-24","EMTK"
2500,2500,2300,2430,22776100,"2021-03-25","EMTK"
2500,2500,2370,2420,12685500,"2021-03-26","EMTK"
2420,2490,2400,2440,17316100,"2021-03-29","EMTK"
2430,2480,2290,2310,15861000,"2021-03-30","EMTK"
2310,2340,2190,2270,20919100,"2021-03-31","EMTK"
2300,2460,2280,2450,35691100,"2021-04-01","EMTK"
2500,2550,2350,2380,22175800,"2021-04-05","EMTK"
2400,2480,2330,2430,18140300,"2021-04-06","EMTK"
2460,2540,2430,2480,45156700,"2021-04-07","EMTK"
2500,2540,2380,2400,29275900,"2021-04-08","EMTK"
2400,2420,2340,2410,32121100,"2021-04-09","EMTK"
2420,2420,2310,2330,14617500,"2021-04-12","EMTK"
2330,2360,2280,2310,13855400,"2021-04-13","EMTK"
2340,2400,2310,2380,14048100,"2021-04-14","EMTK"
2420,2680,2400,2550,125730600,"2021-04-15","EMTK"
2570,2640,2510,2550,57755100,"2021-04-16","EMTK"
2560,2580,2400,2450,56648300,"2021-04-19","EMTK"
2460,2490,2400,2440,20416200,"2021-04-20","EMTK"
2430,2440,2370,2390,28701400,"2021-04-21","EMTK"
2390,2410,2260,2390,49829700,"2021-04-22","EMTK"
2350,2390,2300,2350,12722700,"2021-04-23","EMTK"
2350,2410,2260,2300,22171100,"2021-04-26","EMTK"
2300,2300,2160,2170,50697400,"2021-04-27","EMTK"
2150,2250,2100,2230,36753800,"2021-04-28","EMTK"
2290,2320,2200,2280,27545200,"2021-04-29","EMTK"
2280,2290,2190,2240,20304600,"2021-04-30","EMTK"
2270,2280,2210,2230,14374900,"2021-05-03","EMTK"
2220,2250,2190,2220,7403600,"2021-05-04","EMTK"
2220,2270,2200,2220,13922300,"2021-05-05","EMTK"
2240,2270,2210,2270,25454800,"2021-05-06","EMTK"
2290,2320,2240,2260,10275400,"2021-05-07","EMTK"
2260,2280,2230,2260,18997300,"2021-05-10","EMTK"
2250,2250,2160,2170,14950800,"2021-05-11","EMTK"
2170,2170,2020,2030,34352900,"2021-05-17","EMTK"
2020,2210,2020,2200,42628700,"2021-05-18","EMTK"
2190,2320,2150,2270,61781800,"2021-05-19","EMTK"
2270,2310,2250,2260,28157300,"2021-05-20","EMTK"
2270,2280,2200,2250,21546700,"2021-05-21","EMTK"
2220,2270,2190,2220,18042000,"2021-05-24","EMTK"
2150,2300,2150,2280,39880500,"2021-05-25","EMTK"
2280,2430,2200,2370,81487400,"2021-05-27","EMTK"
2440,2440,2330,2360,29271800,"2021-05-28","EMTK"
2380,2400,2330,2350,17052800,"2021-05-31","EMTK"
2380,2420,2330,2340,16344300,"2021-06-02","EMTK"
2340,2400,2310,2310,20478600,"2021-06-03","EMTK"
2310,2350,2270,2270,21965100,"2021-06-04","EMTK"
2270,2340,2270,2290,14421100,"2021-06-07","EMTK"
2290,2310,2200,2200,24644800,"2021-06-08","EMTK"
2250,2290,2170,2270,33497900,"2021-06-09","EMTK"
2280,2320,2250,2270,22161500,"2021-06-10","EMTK"
2270,2270,2220,2260,11754100,"2021-06-11","EMTK"
2260,2260,2170,2180,14794000,"2021-06-14","EMTK"
2180,2240,2150,2220,19100400,"2021-06-15","EMTK"
2230,2230,2170,2170,13724000,"2021-06-16","EMTK"
2190,2400,2170,2320,96479800,"2021-06-17","EMTK"
2360,2380,2220,2320,74243400,"2021-06-18","EMTK"
2320,2370,2230,2310,36260900,"2021-06-21","EMTK"
2320,2500,2310,2450,129166600,"2021-06-22","EMTK"
2500,2640,2490,2500,177999700,"2021-06-23","EMTK"
2530,2640,2500,2540,102048300,"2021-06-24","EMTK"
2570,2580,2470,2540,51221400,"2021-06-25","EMTK"
2550,2650,2510,2540,78670000,"2021-06-28","EMTK"
2550,2580,2410,2510,67384300,"2021-06-29","EMTK"
2520,2530,2460,2500,39655200,"2021-06-30","EMTK"
2500,2570,2470,2500,44985000,"2021-07-01","EMTK"
2500,2540,2490,2490,27706600,"2021-07-02","EMTK"
2490,2640,2470,2600,87717900,"2021-07-05","EMTK"
2620,2870,2610,2800,179702700,"2021-07-06","EMTK"
2810,2860,2770,2790,66100600,"2021-07-07","EMTK"
2800,2870,2770,2800,98263800,"2021-07-08","EMTK"
2810,2960,2750,2760,171956300,"2021-07-09","EMTK"
2780,2800,2640,2640,98219100,"2021-07-12","EMTK"
2630,2660,2460,2500,155819300,"2021-07-13","EMTK"
2500,2560,2460,2550,103537000,"2021-07-14","EMTK"
2560,2610,2510,2570,65413900,"2021-07-15","EMTK"
2570,2580,2500,2510,51728100,"2021-07-16","EMTK"
2510,2530,2420,2420,47469300,"2021-07-19","EMTK"
2420,2470,2340,2410,85889800,"2021-07-21","EMTK"
2470,2600,2450,2590,124194200,"2021-07-22","EMTK"
2600,2620,2520,2580,74248200,"2021-07-23","EMTK"
2630,2680,2580,2620,94052500,"2021-07-26","EMTK"
2640,2700,2590,2620,59866000,"2021-07-27","EMTK"
2620,2640,2600,2620,43417100,"2021-07-28","EMTK"
2640,2780,2620,2700,116778900,"2021-07-29","EMTK"
2700,2750,2680,2750,50749700,"2021-07-30","EMTK"
2750,2800,2720,2740,63104500,"2021-08-02","EMTK"
2760,2780,2700,2730,43117200,"2021-08-03","EMTK"
2740,2740,2650,2700,67150000,"2021-08-04","EMTK"
2710,2880,2710,2720,151872200,"2021-08-05","EMTK"
2750,2800,2540,2600,179509200,"2021-08-06","EMTK"
2600,2610,2420,2420,135944200,"2021-08-09","EMTK"
2430,2430,2260,2260,98670000,"2021-08-10","EMTK"
2240,2370,2130,2320,113115800,"2021-08-12","EMTK"
2350,2380,2250,2270,43453100,"2021-08-13","EMTK"
2270,2290,2120,2120,72482000,"2021-08-16","EMTK"
2080,2110,1975,1975,150662700,"2021-08-18","EMTK"
1955,1990,1840,1880,158881800,"2021-08-19","EMTK"
1895,2070,1835,2030,109018500,"2021-08-20","EMTK"
2030,2210,1990,2200,76298900,"2021-08-23","EMTK"
2200,2240,2160,2210,36109200,"2021-08-24","EMTK"
2210,2220,2110,2120,26176600,"2021-08-25","EMTK"
2120,2140,2030,2050,24749200,"2021-08-26","EMTK"
2050,2130,2000,2100,23860500,"2021-08-27","EMTK"
2120,2160,2110,2120,17364100,"2021-08-30","EMTK"
2120,2180,2090,2170,32678500,"2021-08-31","EMTK"
2180,2180,2080,2090,14451100,"2021-09-01","EMTK"
2090,2130,2020,2040,25947800,"2021-09-02","EMTK"
2040,2060,2010,2040,20775000,"2021-09-03","EMTK"
2050,2090,2020,2090,23230000,"2021-09-06","EMTK"
2090,2110,2050,2070,12736000,"2021-09-07","EMTK"
2070,2070,1965,1970,27482100,"2021-09-08","EMTK"
1975,2010,1905,1920,25591700,"2021-09-09","EMTK"
1920,2030,1900,2000,39764200,"2021-09-10","EMTK"
1990,2000,1930,1935,20157700,"2021-09-13","EMTK"
1940,1975,1940,1955,22432200,"2021-09-14","EMTK"
1960,1990,1950,1965,12145700,"2021-09-15","EMTK"
1965,1975,1920,1925,26160100,"2021-09-16","EMTK"
1925,2030,1920,1930,58637900,"2021-09-17","EMTK"
1930,1990,1930,1950,14008300,"2021-09-20","EMTK"
1960,2020,1935,1980,21222400,"2021-09-21","EMTK"
1980,2010,1930,1935,15760200,"2021-09-22","EMTK"
1940,1985,1935,1950,19263900,"2021-09-23","EMTK"
1950,1970,1935,1940,16731700,"2021-09-24","EMTK"
1940,1950,1920,1925,8551200,"2021-09-27","EMTK"
1925,1930,1855,1875,24200400,"2021-09-28","EMTK"
1875,1875,1760,1775,53690700,"2021-09-29","EMTK"
1775,1820,1720,1740,57619400,"2021-09-30","EMTK"
1740,1765,1675,1690,51849300,"2021-10-01","EMTK"
1700,1725,1615,1625,70349700,"2021-10-04","EMTK"
1620,1695,1590,1605,94795600,"2021-10-05","EMTK"
1615,1725,1605,1715,76598200,"2021-10-06","EMTK"
1725,1735,1655,1695,47325100,"2021-10-07","EMTK"
1700,1745,1685,1710,26205800,"2021-10-08","EMTK"
1715,1725,1610,1625,37097600,"2021-10-11","EMTK"
1640,1650,1515,1520,79943600,"2021-10-12","EMTK"
1525,1560,1475,1490,49340500,"2021-10-13","EMTK"
1490,1675,1490,1665,71134000,"2021-10-14","EMTK"
1675,1730,1640,1660,40466400,"2021-10-15","EMTK"
1660,1685,1635,1660,12838400,"2021-10-18","EMTK"
1660,1680,1605,1630,26158000,"2021-10-19","EMTK"
1630,1730,1620,1730,52933100,"2021-10-21","EMTK"
1730,1750,1650,1655,36465200,"2021-10-22","EMTK"
1655,1840,1630,1795,155383000,"2021-10-25","EMTK"
1795,1880,1780,1865,93100900,"2021-10-26","EMTK"
1870,1920,1815,1860,76474400,"2021-10-27","EMTK"
1855,1915,1830,1905,55209300,"2021-10-28","EMTK"
1910,1930,1865,1925,36712700,"2021-10-29","EMTK"
1925,1935,1850,1855,37547900,"2021-11-01","EMTK"
1860,1895,1830,1850,27147700,"2021-11-02","EMTK"
1850,1885,1835,1860,17897100,"2021-11-03","EMTK"
1870,1940,1865,1920,36353200,"2021-11-04","EMTK"
1930,1980,1920,1975,46238300,"2021-11-05","EMTK"
1980,2010,1935,1940,33103100,"2021-11-08","EMTK"
1940,2080,1935,2080,50302100,"2021-11-09","EMTK"
2080,2100,2040,2060,30852400,"2021-11-10","EMTK"
2050,2050,1955,1965,37954100,"2021-11-11","EMTK"
1960,1965,1895,1900,34702100,"2021-11-12","EMTK"
1900,2010,1885,1965,33661900,"2021-11-15","EMTK"
1965,2020,1965,2010,23947600,"2021-11-16","EMTK"
2010,2040,1975,1990,27996800,"2021-11-17","EMTK"
1990,2020,1970,1980,15886100,"2021-11-18","EMTK"
1980,2030,1980,2020,22505700,"2021-11-19","EMTK"
2030,2030,1980,2020,16754800,"2021-11-22","EMTK"
2020,2030,1990,2010,17047400,"2021-11-23","EMTK"
2010,2010,1955,1960,18712600,"2021-11-24","EMTK"
1960,1990,1855,1860,36252800,"2021-11-25","EMTK"
1855,1910,1835,1860,31011400,"2021-11-26","EMTK"
1860,1930,1820,1895,18271600,"2021-11-29","EMTK"
1895,1925,1845,1925,31500900,"2021-11-30","EMTK"
1925,1925,1860,1920,28221200,"2021-12-01","EMTK"
1920,1960,1890,1935,27680600,"2021-12-02","EMTK"
1915,1945,1875,1930,16205500,"2021-12-03","EMTK"
1930,1980,1900,1965,23964500,"2021-12-06","EMTK"
1965,2000,1940,1960,27047700,"2021-12-07","EMTK"
1965,2080,1965,2070,59951900,"2021-12-08","EMTK"
2070,2140,2070,2120,45727000,"2021-12-09","EMTK"
2130,2130,2070,2120,25404300,"2021-12-10","EMTK"
2120,2260,2120,2230,56711100,"2021-12-13","EMTK"
2230,2320,2150,2200,49482800,"2021-12-14","EMTK"
2200,2240,2160,2200,19882100,"2021-12-15","EMTK"
2210,2280,2200,2240,36833800,"2021-12-16","EMTK"
2240,2250,2200,2200,17143900,"2021-12-17","EMTK"
2200,2280,2180,2270,24825000,"2021-12-20","EMTK"
2270,2290,2190,2230,38040200,"2021-12-21","EMTK"
2230,2350,2210,2250,53740300,"2021-12-22","EMTK"
2250,2310,2230,2280,36741100,"2021-12-23","EMTK"
2300,2310,2260,2260,19648200,"2021-12-24","EMTK"
2260,2300,2240,2290,22334000,"2021-12-27","EMTK"
2290,2320,2270,2290,26761700,"2021-12-28","EMTK"
2290,2340,2240,2250,34896600,"2021-12-29","EMTK"
2260,2320,2250,2280,46671700,"2021-12-30","EMTK"
2280,2450,2280,2450,83408300,"2022-01-03","EMTK"
2450,2480,2410,2460,54541000,"2022-01-04","EMTK"
2460,2550,2430,2460,90701000,"2022-01-05","EMTK"
2430,2460,2350,2420,40451300,"2022-01-06","EMTK"
2420,2480,2420,2470,34114100,"2022-01-07","EMTK"
2450,2490,2320,2320,65682500,"2022-01-10","EMTK"
2330,2340,2160,2160,103722900,"2022-01-11","EMTK"
2160,2210,2120,2150,64235000,"2022-01-12","EMTK"
2170,2180,2000,2000,87736100,"2022-01-13","EMTK"
2000,2150,1955,2130,63330600,"2022-01-14","EMTK"
2130,2140,1990,1995,51234200,"2022-01-17","EMTK"
1995,2010,1870,1895,64446500,"2022-01-18","EMTK"
1895,1925,1835,1855,43772200,"2022-01-19","EMTK"
1855,1880,1805,1865,48262500,"2022-01-20","EMTK"
1865,2030,1845,1980,84626900,"2022-01-21","EMTK"
1980,1995,1850,1850,58334500,"2022-01-24","EMTK"
1865,1865,1725,1725,103354300,"2022-01-25","EMTK"
1740,1815,1735,1770,84709500,"2022-01-26","EMTK"
1770,1800,1720,1745,49973400,"2022-01-27","EMTK"
1730,1770,1700,1755,24969900,"2022-01-28","EMTK"
1760,1805,1735,1795,91652100,"2022-01-31","EMTK"
1795,2090,1795,2090,158954900,"2022-02-02","EMTK"
2090,2100,1955,1995,51663500,"2022-02-03","EMTK"
1980,1995,1940,1980,23347900,"2022-02-04","EMTK"
1980,2050,1970,1970,35922200,"2022-02-07","EMTK"
1975,2020,1975,1985,27105800,"2022-02-08","EMTK"
2000,2030,1980,1980,21219600,"2022-02-09","EMTK"
1990,2000,1925,1930,25550500,"2022-02-10","EMTK"
1925,1930,1830,1850,46334400,"2022-02-11","EMTK"
1850,1855,1750,1775,39078000,"2022-02-14","EMTK"
1805,1805,1740,1765,43504700,"2022-02-15","EMTK"
1780,1795,1740,1755,48754200,"2022-02-16","EMTK"
1765,1825,1760,1815,72192300,"2022-02-17","EMTK"
1815,1920,1785,1915,74962500,"2022-02-18","EMTK"
1925,2080,1925,2070,158542900,"2022-02-21","EMTK"
2060,2160,2050,2080,104364700,"2022-02-22","EMTK"
2100,2170,2090,2120,75606300,"2022-02-23","EMTK"
2120,2180,1995,2070,83323700,"2022-02-24","EMTK"
2080,2180,2030,2070,83857500,"2022-02-25","EMTK"
2100,2230,2080,2210,95430200,"2022-03-01","EMTK"
2210,2240,2150,2190,58918300,"2022-03-02","EMTK"
2210,2340,2190,2240,108754600,"2022-03-04","EMTK"
2200,2280,2170,2180,62145800,"2022-03-07","EMTK"
2180,2250,2030,2030,81511300,"2022-03-08","EMTK"
2030,2190,2010,2030,110086800,"2022-03-09","EMTK"
2060,2160,2050,2150,87613900,"2022-03-10","EMTK"
2150,2180,2080,2160,68918600,"2022-03-11","EMTK"
2160,2230,2110,2210,87694000,"2022-03-14","EMTK"
2210,2220,2160,2180,65620100,"2022-03-15","EMTK"
2270,2300,2160,2220,170180600,"2022-03-16","EMTK"
2260,2290,2210,2210,105353300,"2022-03-17","EMTK"
2220,2250,2130,2200,925083400,"2022-03-18","EMTK"
2210,2260,2180,2250,38341500,"2022-03-21","EMTK"
2260,2270,2230,2270,37186100,"2022-03-22","EMTK"
2280,2290,2240,2280,23590600,"2022-03-23","EMTK"
2280,2290,2240,2260,32716300,"2022-03-24","EMTK"
2270,2300,2240,2270,30681300,"2022-03-25","EMTK"
2280,2290,2260,2260,26173400,"2022-03-28","EMTK"
2270,2290,2250,2260,38039400,"2022-03-29","EMTK"
2260,2400,2260,2390,46585900,"2022-03-30","EMTK"
2390,2480,2370,2450,46655500,"2022-03-31","EMTK"
2450,2500,2410,2460,34854300,"2022-04-01","EMTK"
2490,2540,2490,2540,32110800,"2022-04-04","EMTK"
2550,2720,2540,2720,92180500,"2022-04-05","EMTK"
2710,2900,2700,2880,88039400,"2022-04-06","EMTK"
2880,2880,2680,2790,67229000,"2022-04-07","EMTK"
2790,2880,2720,2840,34771600,"2022-04-08","EMTK"
2840,2890,2710,2710,19763200,"2022-04-11","EMTK"
2710,2790,2630,2710,35751500,"2022-04-12","EMTK"
2710,2760,2680,2700,26599000,"2022-04-13","EMTK"
2710,2740,2570,2740,40679800,"2022-04-14","EMTK"
2740,2770,2700,2700,18763300,"2022-04-18","EMTK"
2710,2810,2700,2740,42586400,"2022-04-19","EMTK"
2760,2800,2720,2720,41369100,"2022-04-20","EMTK"
2730,2890,2730,2820,66201900,"2022-04-21","EMTK"
2820,2990,2760,2790,60088700,"2022-04-22","EMTK"
2780,2880,2710,2870,39443100,"2022-04-25","EMTK"
2890,2950,2870,2900,37837000,"2022-04-26","EMTK"
2930,3070,2910,3000,78596100,"2022-04-27","EMTK"
3040,3070,2960,2990,51257100,"2022-04-28","EMTK"
2990,2990,2790,2790,53613600,"2022-05-09","EMTK"
2690,2690,2600,2600,94890100,"2022-05-10","EMTK"
2600,2660,2460,2560,64074100,"2022-05-11","EMTK"
2560,2560,2390,2390,70635700,"2022-05-12","EMTK"
2230,2230,2230,2230,87956100,"2022-05-13","EMTK"
2080,2080,2080,2080,75221900,"2022-05-17","EMTK"
1935,2000,1935,1935,201879800,"2022-05-18","EMTK"
1835,1985,1800,1940,302365400,"2022-05-19","EMTK"
1960,2040,1960,2000,168989100,"2022-05-20","EMTK"
2010,2020,1870,1895,96448700,"2022-05-23","EMTK"
1925,1935,1850,1875,61095500,"2022-05-24","EMTK"
1880,1910,1820,1825,49895600,"2022-05-25","EMTK"
1840,1880,1830,1865,40028400,"2022-05-27","EMTK"
1880,1895,1845,1875,35246300,"2022-05-30","EMTK"
1880,1915,1850,1915,35997400,"2022-05-31","EMTK"
1905,1905,1860,1865,27302100,"2022-06-02","EMTK"
1870,1885,1860,1860,20749600,"2022-06-03","EMTK"
1860,1870,1755,1770,70922200,"2022-06-06","EMTK"
1775,1795,1740,1745,49345000,"2022-06-07","EMTK"
1760,1845,1755,1815,57422600,"2022-06-08","EMTK"
1825,1830,1780,1790,38640600,"2022-06-09","EMTK"
1780,1800,1745,1775,21412000,"2022-06-10","EMTK"
1750,1750,1660,1665,38817000,"2022-06-13","EMTK"
1655,1670,1610,1640,28882000,"2022-06-14","EMTK"
1640,1765,1640,1755,48754500,"2022-06-15","EMTK"
1785,1815,1730,1730,37168000,"2022-06-16","EMTK"
1725,1760,1680,1760,20581400,"2022-06-17","EMTK"
1775,1785,1715,1735,13664400,"2022-06-20","EMTK"
1735,1750,1705,1750,15967400,"2022-06-21","EMTK"
1755,1760,1695,1695,13292900,"2022-06-22","EMTK"
1695,1695,1640,1665,23716500,"2022-06-23","EMTK"
1675,1700,1655,1670,18813600,"2022-06-24","EMTK"
1670,1695,1660,1665,11635500,"2022-06-27","EMTK"
1675,1675,1605,1665,20835400,"2022-06-28","EMTK"
1665,1685,1630,1665,23130500,"2022-06-29","EMTK"
1685,1695,1605,1605,28237000,"2022-06-30","EMTK"
1610,1625,1535,1560,19879200,"2022-07-01","EMTK"
1560,1580,1500,1550,12128600,"2022-07-04","EMTK"
1555,1605,1550,1585,11880400,"2022-07-05","EMTK"
1580,1585,1535,1540,13376600,"2022-07-06","EMTK"
1555,1575,1535,1575,6660700,"2022-07-07","EMTK"
1580,1655,1580,1650,27054500,"2022-07-08","EMTK"
1645,1670,1620,1655,14145000,"2022-07-11","EMTK"
1670,1735,1655,1675,43749400,"2022-07-12","EMTK"
1695,1695,1605,1605,15491700,"2022-07-13","EMTK"
1600,1655,1575,1625,13393400,"2022-07-14","EMTK"
1630,1700,1625,1700,21786700,"2022-07-15","EMTK"
1710,1745,1700,1745,29359100,"2022-07-18","EMTK"
1750,1830,1730,1830,50138300,"2022-07-19","EMTK"
1850,1895,1820,1855,50219700,"2022-07-20","EMTK"
1865,1870,1820,1865,23886300,"2022-07-21","EMTK"
1870,1975,1865,1960,65711100,"2022-07-22","EMTK"
1960,1965,1850,1860,30369600,"2022-07-25","EMTK"
1845,1895,1770,1800,48586800,"2022-07-26","EMTK"
1800,1835,1785,1800,18089400,"2022-07-27","EMTK"
1815,1890,1815,1865,45049600,"2022-07-28","EMTK"
1885,1920,1830,1875,35553000,"2022-07-29","EMTK"
1875,1905,1855,1870,21320400,"2022-08-01","EMTK"
1875,1885,1840,1840,11060700,"2022-08-02","EMTK"
1835,1945,1830,1925,41879900,"2022-08-03","EMTK"
1950,2100,1945,2080,122156900,"2022-08-04","EMTK"
2080,2130,2040,2080,37636700,"2022-08-05","EMTK"
2090,2110,2020,2060,23842400,"2022-08-08","EMTK"
2060,2150,2040,2110,45989200,"2022-08-09","EMTK"
2110,2190,2020,2180,57328000,"2022-08-10","EMTK"
2200,2300,2200,2250,72081900,"2022-08-11","EMTK"
2190,2200,2100,2100,74098600,"2022-08-12","EMTK"
2080,2090,1960,1985,65491400,"2022-08-15","EMTK"
1985,2020,1930,1980,47651600,"2022-08-16","EMTK"
1980,1985,1890,1915,42726200,"2022-08-18","EMTK"
1915,1945,1900,1900,27545600,"2022-08-19","EMTK"
1900,1915,1840,1845,26533100,"2022-08-22","EMTK"
1840,1895,1840,1885,17274500,"2022-08-23","EMTK"
1890,1930,1885,1920,16890200,"2022-08-24","EMTK"
1940,1945,1920,1940,13588200,"2022-08-25","EMTK"
1940,1955,1930,1940,11200800,"2022-08-26","EMTK"
1900,1900,1845,1865,19595700,"2022-08-29","EMTK"
1870,1920,1860,1900,16279200,"2022-08-30","EMTK"
1900,1910,1875,1910,9881500,"2022-08-31","EMTK"
1910,1920,1880,1880,5992200,"2022-09-01","EMTK"
1885,1890,1845,1845,12340100,"2022-09-02","EMTK"
1845,1845,1815,1835,20779000,"2022-09-05","EMTK"
1840,1885,1840,1845,20420500,"2022-09-06","EMTK"
1855,1860,1810,1825,29483700,"2022-09-07","EMTK"
1840,1865,1835,1850,28699000,"2022-09-08","EMTK"
1860,1865,1820,1840,17025300,"2022-09-09","EMTK"
1855,1860,1805,1830,14896600,"2022-09-12","EMTK"
1830,1860,1810,1815,17648500,"2022-09-13","EMTK"
1800,1805,1775,1805,18612400,"2022-09-14","EMTK"
1800,1805,1760,1760,31216800,"2022-09-15","EMTK"
1755,1825,1700,1825,89493700,"2022-09-16","EMTK"
1825,1830,1765,1775,15275700,"2022-09-19","EMTK"
1775,1780,1725,1725,18032800,"2022-09-20","EMTK"
1730,1735,1700,1730,15692100,"2022-09-21","EMTK"
1725,1725,1700,1705,23750500,"2022-09-22","EMTK"
1705,1705,1665,1680,22346000,"2022-09-23","EMTK"
1670,1670,1605,1610,43393700,"2022-09-26","EMTK"
1610,1650,1575,1620,49377000,"2022-09-27","EMTK"
1620,1625,1585,1585,21983500,"2022-09-28","EMTK"
1610,1610,1560,1560,24060000,"2022-09-29","EMTK"
1550,1555,1510,1520,49328100,"2022-09-30","EMTK"
1520,1590,1515,1580,23515900,"2022-10-03","EMTK"
1610,1615,1550,1550,33299000,"2022-10-04","EMTK"
1560,1645,1550,1625,37571600,"2022-10-05","EMTK"
1640,1690,1635,1650,40780400,"2022-10-06","EMTK"
1650,1650,1625,1645,11289500,"2022-10-07","EMTK"
1640,1675,1615,1645,25049000,"2022-10-10","EMTK"
1650,1655,1620,1630,10734300,"2022-10-11","EMTK"
1635,1640,1555,1555,27987200,"2022-10-12","EMTK"
1545,1570,1530,1545,14588600,"2022-10-13","EMTK"
1560,1570,1515,1515,17232800,"2022-10-14","EMTK"
1515,1535,1480,1515,20739900,"2022-10-17","EMTK"
1525,1565,1455,1490,37424300,"2022-10-18","EMTK"
1500,1540,1475,1515,23818500,"2022-10-19","EMTK"
1525,1530,1495,1520,12614400,"2022-10-20","EMTK"
1520,1575,1510,1530,29736400,"2022-10-21","EMTK"
1550,1590,1535,1535,22540700,"2022-10-24","EMTK"
1545,1555,1520,1535,11612400,"2022-10-25","EMTK"
1545,1670,1540,1650,56575500,"2022-10-26","EMTK"
1650,1670,1610,1615,16550800,"2022-10-27","EMTK"
1625,1625,1575,1585,17705800,"2022-10-28","EMTK"
1610,1615,1545,1545,62696900,"2022-10-31","EMTK"
1580,1665,1575,1610,70472500,"2022-11-01","EMTK"
1640,1680,1635,1650,50904300,"2022-11-02","EMTK"
1650,1720,1625,1670,47955000,"2022-11-03","EMTK"
1675,1685,1610,1640,40924200,"2022-11-04","EMTK"
1640,1665,1610,1620,24550300,"2022-11-07","EMTK"
1635,1710,1625,1705,41148500,"2022-11-08","EMTK"
1720,1745,1710,1745,56169700,"2022-11-09","EMTK"
1735,1760,1690,1750,47451600,"2022-11-10","EMTK"
1800,1805,1735,1745,81285700,"2022-11-11","EMTK"
1745,1760,1660,1665,49224300,"2022-11-14","EMTK"
1665,1700,1625,1695,43272300,"2022-11-15","EMTK"
1705,1710,1670,1695,23767400,"2022-11-16","EMTK"
1700,1700,1655,1670,19741600,"2022-11-17","EMTK"
1685,1695,1665,1670,22002500,"2022-11-18","EMTK"
1680,1740,1680,1695,46435700,"2022-11-21","EMTK"
1695,1705,1655,1660,21368100,"2022-11-22","EMTK"
1665,1680,1625,1630,23007900,"2022-11-23","EMTK"
1630,1640,1580,1580,34600300,"2022-11-24","EMTK"
1580,1595,1560,1565,16767900,"2022-11-25","EMTK"
1560,1575,1475,1485,69059600,"2022-11-28","EMTK"
1485,1485,1385,1385,106662300,"2022-11-29","EMTK"
1380,1410,1290,1290,153318600,"2022-11-30","EMTK"
1305,1325,1245,1265,71709200,"2022-12-01","EMTK"
1265,1315,1250,1275,56086500,"2022-12-02","EMTK"
1285,1305,1190,1190,59956000,"2022-12-05","EMTK"
1150,1190,1110,1135,82354700,"2022-12-06","EMTK"
1135,1185,1120,1135,41487500,"2022-12-07","EMTK"
1145,1155,1085,1125,37817400,"2022-12-08","EMTK"
1125,1145,1105,1120,21135000,"2022-12-09","EMTK"
1120,1125,1045,1045,48974200,"2022-12-12","EMTK"
1045,1170,1030,1130,89297900,"2022-12-13","EMTK"
1145,1160,1055,1075,51151500,"2022-12-14","EMTK"
1075,1090,1045,1060,20752800,"2022-12-15","EMTK"
1040,1090,1030,1060,117902600,"2022-12-16","EMTK"
1065,1090,1010,1015,50881300,"2022-12-19","EMTK"
1015,1035,1005,1010,24509500,"2022-12-20","EMTK"
1015,1030,990,1000,26210300,"2022-12-21","EMTK"
1010,1045,1000,1040,57381000,"2022-12-22","EMTK"
1030,1040,1015,1020,16421600,"2022-12-23","EMTK"
1025,1030,1000,1010,10114100,"2022-12-26","EMTK"
1015,1060,1010,1045,31938200,"2022-12-27","EMTK"
1050,1060,980,995,47098900,"2022-12-28","EMTK"
995,1040,980,1025,39772500,"2022-12-29","EMTK"
1030,1045,1025,1030,26364600,"2022-12-30","EMTK"
1030,1035,1015,1020,6511300,"2023-01-02","EMTK"
1020,1035,1010,1030,20895800,"2023-01-03","EMTK"
1030,1035,1005,1015,14361100,"2023-01-04","EMTK"
1015,1025,945,980,57328200,"2023-01-05","EMTK"
980,1010,965,980,19390400,"2023-01-06","EMTK"
990,1005,970,995,16640000,"2023-01-09","EMTK"
995,1000,970,990,10120000,"2023-01-10","EMTK"
995,1015,980,985,15327600,"2023-01-11","EMTK"
990,1020,990,1020,23233200,"2023-01-12","EMTK"
1020,1025,1000,1010,14633800,"2023-01-13","EMTK"
1015,1040,990,1000,17451600,"2023-01-16","EMTK"
1010,1040,1005,1010,41902700,"2023-01-17","EMTK"
1020,1025,1000,1005,9672300,"2023-01-18","EMTK"
1005,1015,995,1010,9508000,"2023-01-19","EMTK"
1010,1025,1010,1025,17599500,"2023-01-20","EMTK"
1035,1075,1030,1065,52787800,"2023-01-24","EMTK"
1080,1100,1045,1080,46847800,"2023-01-25","EMTK"
1080,1130,1080,1120,66798200,"2023-01-26","EMTK"
1125,1140,1085,1090,30510800,"2023-01-27","EMTK"
1090,1095,1045,1060,27001300,"2023-01-30","EMTK"
1055,1090,1055,1080,15902100,"2023-01-31","EMTK"
1080,1110,1075,1090,22529400,"2023-02-01","EMTK"
1105,1120,1095,1100,36809400,"2023-02-02","EMTK"
1125,1185,1125,1175,84171800,"2023-02-03","EMTK"
1175,1185,1140,1165,40616400,"2023-02-06","EMTK"
1165,1175,1150,1155,24311000,"2023-02-07","EMTK"
1170,1180,1155,1170,15477500,"2023-02-08","EMTK"
1170,1180,1090,1090,40477700,"2023-02-09","EMTK"
1060,1085,1030,1080,32543600,"2023-02-10","EMTK"
1070,1110,1070,1095,21334100,"2023-02-13","EMTK"
1105,1110,1065,1075,21717900,"2023-02-14","EMTK"
1080,1100,1070,1070,11160900,"2023-02-15","EMTK"
1080,1100,1070,1085,15362600,"2023-02-16","EMTK"
1085,1100,1070,1075,10264200,"2023-02-17","EMTK"
1075,1075,1040,1055,18253700,"2023-02-20","EMTK"
1055,1070,1025,1040,20113300,"2023-02-21","EMTK"
1030,1040,1005,1010,31525800,"2023-02-22","EMTK"
1015,1030,970,990,35270800,"2023-02-23","EMTK"
990,1010,980,985,26371500,"2023-02-24","EMTK"
990,1000,955,970,29509800,"2023-02-27","EMTK"
970,975,935,950,37715000,"2023-02-28","EMTK"
950,975,940,955,21625300,"2023-03-01","EMTK"
960,970,945,950,13457800,"2023-03-02","EMTK"
950,965,945,950,12304200,"2023-03-03","EMTK"
950,965,925,925,23362600,"2023-03-06","EMTK"
930,940,865,865,58764500,"2023-03-07","EMTK"
865,875,815,845,64155300,"2023-03-08","EMTK"
850,885,845,870,25413800,"2023-03-09","EMTK"
870,880,850,870,16547100,"2023-03-10","EMTK"
870,905,865,875,25285000,"2023-03-13","EMTK"
880,880,815,820,31894200,"2023-03-14","EMTK"
830,840,780,780,26150300,"2023-03-15","EMTK"
780,780,745,755,26212000,"2023-03-16","EMTK"
765,790,745,755,85705400,"2023-03-17","EMTK"
760,765,725,730,17763100,"2023-03-20","EMTK"
730,755,725,740,22727500,"2023-03-21","EMTK"
740,765,740,755,18337300,"2023-03-24","EMTK"
760,765,740,740,12911500,"2023-03-27","EMTK"
745,810,745,800,54085200,"2023-03-28","EMTK"
805,825,790,810,44199100,"2023-03-29","EMTK"
810,820,775,780,29516600,"2023-03-30","EMTK"
780,805,770,790,21581800,"2023-03-31","EMTK"
790,835,790,795,33774500,"2023-04-03","EMTK"
800,840,800,825,43196300,"2023-04-04","EMTK"
830,855,825,840,33792500,"2023-04-05","EMTK"
840,840,810,820,20514800,"2023-04-06","EMTK"
820,820,765,765,48086800,"2023-04-10","EMTK"
760,775,745,775,17863100,"2023-04-11","EMTK"
780,780,760,765,10839200,"2023-04-12","EMTK"
765,805,765,800,25557300,"2023-04-13","EMTK"
810,820,790,790,24738400,"2023-04-14","EMTK"
790,795,770,780,18851900,"2023-04-17","EMTK"
780,785,760,765,8270700,"2023-04-18","EMTK"
765,765,730,740,25698900,"2023-04-26","EMTK"
745,745,705,720,51194600,"2023-04-27","EMTK"
720,735,695,705,48409400,"2023-04-28","EMTK"
710,725,685,690,37843300,"2023-05-02","EMTK"
680,690,660,680,30292900,"2023-05-03","EMTK"
675,710,675,695,23986700,"2023-05-04","EMTK"
685,700,665,695,23314400,"2023-05-05","EMTK"
695,720,695,700,21309100,"2023-05-08","EMTK"
705,730,705,725,25878500,"2023-05-09","EMTK"
730,735,710,725,21334500,"2023-05-10","EMTK"
725,730,705,715,8796400,"2023-05-11","EMTK"
715,715,695,700,9976000,"2023-05-12","EMTK"
700,705,680,700,10675300,"2023-05-15","EMTK"
700,700,655,655,31686500,"2023-05-16","EMTK"
655,660,625,640,20275900,"2023-05-17","EMTK"
645,675,625,675,22286700,"2023-05-19","EMTK"
680,695,665,690,15282400,"2023-05-22","EMTK"
690,710,660,660,32474300,"2023-05-23","EMTK"
660,680,630,640,22324100,"2023-05-24","EMTK"
640,655,615,620,18726300,"2023-05-25","EMTK"
625,635,590,595,25569700,"2023-05-26","EMTK"
595,600,565,585,36776300,"2023-05-29","EMTK"
585,630,585,610,30926100,"2023-05-30","EMTK"
615,620,590,595,16569300,"2023-05-31","EMTK"
605,615,590,610,13629700,"2023-06-05","EMTK"
610,625,605,615,26192900,"2023-06-06","EMTK"
615,625,600,620,22797900,"2023-06-07","EMTK"
620,625,610,615,20758600,"2023-06-08","EMTK"
615,640,610,625,44145300,"2023-06-09","EMTK"
630,655,620,650,34057200,"2023-06-12","EMTK"
660,710,655,690,79020600,"2023-06-13","EMTK"
700,725,680,690,50798700,"2023-06-14","EMTK"
690,705,675,685,18841000,"2023-06-15","EMTK"
685,770,680,770,100790200,"2023-06-16","EMTK"
775,790,740,750,48483800,"2023-06-19","EMTK"
755,760,720,730,27879800,"2023-06-20","EMTK"
725,775,715,765,46546000,"2023-06-21","EMTK"
765,770,725,725,52062100,"2023-06-22","EMTK"
725,740,710,715,19135400,"2023-06-23","EMTK"
720,730,690,705,30256600,"2023-06-26","EMTK"
705,715,695,710,17149400,"2023-06-27","EMTK"
710,735,710,725,20809600,"2023-07-03","EMTK"
730,760,720,745,50356800,"2023-07-04","EMTK"
745,765,745,750,24257200,"2023-07-05","EMTK"
755,755,730,745,21466100,"2023-07-06","EMTK"
740,750,730,735,17475800,"2023-07-07","EMTK"
735,745,720,720,14920200,"2023-07-10","EMTK"
720,770,720,760,55979700,"2023-07-11","EMTK"
770,770,740,745,30005700,"2023-07-12","EMTK"
755,785,750,755,62263700,"2023-07-13","EMTK"
760,780,740,770,45094900,"2023-07-14","EMTK"
775,805,775,780,66685400,"2023-07-17","EMTK"
780,785,755,760,24322700,"2023-07-18","EMTK"
765,785,745,745,34684000,"2023-07-20","EMTK"
745,745,705,725,47943400,"2023-07-21","EMTK"
725,735,705,710,29087700,"2023-07-24","EMTK"
715,730,710,710,19749400,"2023-07-25","EMTK"
725,730,710,715,15646200,"2023-07-26","EMTK"
715,725,710,710,10567800,"2023-07-27","EMTK"
710,715,660,665,56581000,"2023-07-28","EMTK"
665,675,650,650,24775400,"2023-07-31","EMTK"
635,640,620,625,33540900,"2023-08-01","EMTK"
625,650,620,625,37926100,"2023-08-02","EMTK"
625,645,605,635,15174200,"2023-08-03","EMTK"
635,640,610,615,17529400,"2023-08-04","EMTK"
620,630,615,625,9565300,"2023-08-07","EMTK"
625,635,620,620,7678900,"2023-08-08","EMTK"
615,625,615,625,13326900,"2023-08-09","EMTK"
625,635,620,635,17159100,"2023-08-10","EMTK"
635,655,630,630,25660500,"2023-08-11","EMTK"
635,635,610,620,19558100,"2023-08-14","EMTK"
625,625,610,615,10974900,"2023-08-15","EMTK"
615,620,610,615,13417600,"2023-08-16","EMTK"
625,625,610,615,10380700,"2023-08-18","EMTK"
615,615,610,615,8817200,"2023-08-21","EMTK"
615,615,610,610,7057900,"2023-08-22","EMTK"
610,620,605,610,18494700,"2023-08-23","EMTK"
610,615,590,590,31271000,"2023-08-24","EMTK"
590,595,585,590,12824000,"2023-08-25","EMTK"
590,605,590,595,14732800,"2023-08-28","EMTK"
595,600,580,585,24737200,"2023-08-29","EMTK"
585,595,580,580,13961500,"2023-08-30","EMTK"
580,585,570,570,16223800,"2023-08-31","EMTK"
575,610,570,590,45003100,"2023-09-01","EMTK"
590,610,590,600,24867200,"2023-09-04","EMTK"
600,600,590,595,7296000,"2023-09-05","EMTK"
600,600,575,575,27950800,"2023-09-06","EMTK"
575,610,570,585,35553800,"2023-09-07","EMTK"
590,595,575,575,18471100,"2023-09-08","EMTK"
580,610,580,600,58312600,"2023-09-11","EMTK"
600,600,580,585,47317800,"2023-09-12","EMTK"
590,590,570,570,49161900,"2023-09-13","EMTK"
575,585,570,575,25536800,"2023-09-14","EMTK"
580,580,545,545,98200600,"2023-09-15","EMTK"
550,550,530,535,29925200,"2023-09-18","EMTK"
535,545,530,540,18765500,"2023-09-19","EMTK"
540,565,540,560,44498400,"2023-09-20","EMTK"
565,565,545,545,15882700,"2023-09-21","EMTK"
550,555,540,550,21427800,"2023-09-22","EMTK"
550,555,540,545,23945500,"2023-09-25","EMTK"
545,585,540,575,96123500,"2023-09-26","EMTK"
575,590,565,580,47570300,"2023-09-27","EMTK"
580,600,570,585,28113000,"2023-09-29","EMTK"
595,605,585,605,27424700,"2023-10-02","EMTK"
605,610,590,595,17398000,"2023-10-03","EMTK"
590,595,560,585,50374100,"2023-10-04","EMTK"
590,600,580,580,27524800,"2023-10-05","EMTK"
590,645,580,645,81660900,"2023-10-06","EMTK"
650,655,625,635,42637400,"2023-10-09","EMTK"
635,670,625,640,65203900,"2023-10-10","EMTK"
640,650,610,610,90582700,"2023-10-11","EMTK"
610,645,605,645,56077700,"2023-10-12","EMTK"
645,650,615,615,27585800,"2023-10-13","EMTK"
615,620,575,610,52524300,"2023-10-16","EMTK"
615,625,600,605,16094600,"2023-10-17","EMTK"
605,610,580,600,42731700,"2023-10-18","EMTK"
595,600,580,580,21968400,"2023-10-19","EMTK"
580,580,555,575,18252200,"2023-10-20","EMTK"
575,580,555,560,16295600,"2023-10-23","EMTK"
560,570,550,550,21051900,"2023-10-24","EMTK"
550,565,540,550,21419300,"2023-10-25","EMTK"
545,560,540,540,13478500,"2023-10-26","EMTK"
545,555,535,540,10389800,"2023-10-27","EMTK"
540,550,492,505,56534800,"2023-10-30","EMTK"
505,510,494,500,15014900,"2023-10-31","EMTK"
500,510,486,494,24987800,"2023-11-01","EMTK"
494,520,494,510,22930500,"2023-11-02","EMTK"
520,545,510,535,23646100,"2023-11-03","EMTK"
545,550,530,540,12337300,"2023-11-06","EMTK"
540,545,525,535,11103200,"2023-11-07","EMTK"
535,550,520,540,10905600,"2023-11-08","EMTK"
540,570,540,555,24892800,"2023-11-09","EMTK"
555,565,550,560,9936400,"2023-11-10","EMTK"
565,570,545,555,9319700,"2023-11-13","EMTK"
555,555,525,540,20727600,"2023-11-14","EMTK"
575,590,565,580,81638000,"2023-11-15","EMTK"
580,590,565,580,34025600,"2023-11-16","EMTK"
575,585,565,575,16181200,"2023-11-17","EMTK"
575,580,565,580,14242700,"2023-11-20","EMTK"
585,585,565,580,23507600,"2023-11-21","EMTK"
580,590,570,590,23338900,"2023-11-22","EMTK"
590,640,590,625,77087700,"2023-11-23","EMTK"
625,635,610,630,39426700,"2023-11-24","EMTK"
630,660,615,630,79773600,"2023-11-27","EMTK"
640,640,620,635,39755100,"2023-11-28","EMTK"
635,640,610,615,33601200,"2023-11-29","EMTK"
620,670,620,645,271101000,"2023-11-30","EMTK"
645,655,620,655,50472100,"2023-12-01","EMTK"
655,665,640,645,32551400,"2023-12-04","EMTK"
650,650,625,630,20053600,"2023-12-05","EMTK"
635,635,605,605,27785100,"2023-12-06","EMTK"
610,625,580,605,41420400,"2023-12-07","EMTK"
600,620,575,580,42934900,"2023-12-08","EMTK"
580,595,540,550,24844200,"2023-12-11","EMTK"
550,550,530,540,32545500,"2023-12-12","EMTK"
540,555,525,555,30633700,"2023-12-13","EMTK"
565,600,560,575,31062500,"2023-12-14","EMTK"
580,595,555,570,102288700,"2023-12-15","EMTK"
575,575,550,570,17453900,"2023-12-18","EMTK"
575,575,560,565,7540500,"2023-12-19","EMTK"
560,575,555,565,13076100,"2023-12-20","EMTK"
565,570,550,555,14662400,"2023-12-21","EMTK"
555,570,540,545,11602800,"2023-12-22","EMTK"
550,570,545,560,19977700,"2023-12-27","EMTK"
565,570,555,565,11681700,"2023-12-28","EMTK"
570,590,565,590,42760200,"2023-12-29","EMTK"
590,600,570,585,19676600,"2024-01-02","EMTK"
580,585,570,575,6593100,"2024-01-03","EMTK"
575,575,565,565,7807400,"2024-01-04","EMTK"
570,580,565,565,14253400,"2024-01-05","EMTK"
570,570,555,555,11534900,"2024-01-08","EMTK"
565,580,550,555,25473400,"2024-01-09","EMTK"
555,585,555,575,24430600,"2024-01-10","EMTK"
580,580,560,560,19648600,"2024-01-11","EMTK"
560,570,550,555,17365200,"2024-01-12","EMTK"
555,555,540,545,29217100,"2024-01-15","EMTK"
545,560,545,550,20503600,"2024-01-16","EMTK"
555,555,540,550,16556200,"2024-01-17","EMTK"
550,555,545,555,12058300,"2024-01-18","EMTK"
555,555,535,535,18941000,"2024-01-19","EMTK"
540,550,520,535,47978800,"2024-01-22","EMTK"
535,535,520,535,21612300,"2024-01-23","EMTK"
535,535,515,525,16254800,"2024-01-24","EMTK"
525,525,515,520,9345300,"2024-01-25","EMTK"
520,520,490,496,40243500,"2024-01-26","EMTK"
498,500,468,470,37488000,"2024-01-29","EMTK"
472,484,466,468,52517600,"2024-01-30","EMTK"
470,480,458,464,91994000,"2024-01-31","EMTK"
466,498,462,494,89369800,"2024-02-01","EMTK"
498,510,474,484,67344700,"2024-02-02","EMTK"
484,486,462,462,54135600,"2024-02-05","EMTK"
466,480,460,474,37702900,"2024-02-06","EMTK"
474,490,472,472,38815000,"2024-02-07","EMTK"
472,482,472,474,14174400,"2024-02-12","EMTK"
478,478,464,464,20928700,"2024-02-13","EMTK"
470,480,468,470,30744400,"2024-02-15","EMTK"
476,478,454,456,48612000,"2024-02-16","EMTK"
456,466,454,456,18849600,"2024-02-19","EMTK"
456,472,456,466,30380000,"2024-02-20","EMTK"
470,470,456,468,20893500,"2024-02-21","EMTK"
468,472,450,462,21169300,"2024-02-22","EMTK"
468,472,464,472,14894300,"2024-02-23","EMTK"
472,472,458,462,13298900,"2024-02-26","EMTK"
460,466,458,466,10611400,"2024-02-27","EMTK"
466,470,458,458,16423800,"2024-02-28","EMTK"
460,474,454,470,47007400,"2024-02-29","EMTK"
466,474,462,474,19032300,"2024-03-01","EMTK"
474,474,462,462,12915300,"2024-03-04","EMTK"
464,466,452,456,17757300,"2024-03-05","EMTK"
456,472,452,470,36360400,"2024-03-06","EMTK"
472,472,460,460,17851100,"2024-03-07","EMTK"
462,472,458,464,19791700,"2024-03-08","EMTK"
464,466,456,456,23699000,"2024-03-13","EMTK"
458,462,452,452,12944900,"2024-03-14","EMTK"
452,456,414,414,114326500,"2024-03-15","EMTK"
420,454,418,448,86684900,"2024-03-18","EMTK"
450,452,436,436,23902900,"2024-03-19","EMTK"
438,450,432,434,27625200,"2024-03-20","EMTK"
436,446,432,432,26009000,"2024-03-21","EMTK"
436,456,436,444,36921800,"2024-03-22","EMTK"
446,446,434,440,17639200,"2024-03-25","EMTK"
442,442,434,440,10557600,"2024-03-26","EMTK"
440,444,432,432,16888200,"2024-03-27","EMTK"
434,440,426,436,22244300,"2024-03-28","EMTK"
436,438,418,438,31078000,"2024-04-01","EMTK"
428,436,426,436,17226900,"2024-04-02","EMTK"
432,434,424,424,13740100,"2024-04-03","EMTK"
426,428,420,428,7491300,"2024-04-04","EMTK"
424,430,422,430,6043700,"2024-04-05","EMTK"
428,428,408,412,25707300,"2024-04-16","EMTK"
412,418,392,398,27188100,"2024-04-17","EMTK"
398,400,388,390,19675700,"2024-04-18","EMTK"
388,388,366,370,35023300,"2024-04-19","EMTK"
370,378,362,372,17850000,"2024-04-22","EMTK"
372,388,370,372,20567100,"2024-04-23","EMTK"
372,376,366,370,12143600,"2024-04-24","EMTK"
370,370,360,366,9322900,"2024-04-25","EMTK"
364,364,350,350,14111700,"2024-04-26","EMTK"
350,374,350,374,27004400,"2024-04-29","EMTK"
374,394,368,386,28052600,"2024-04-30","EMTK"
400,402,378,378,43725600,"2024-05-02","EMTK"
378,388,374,376,16755900,"2024-05-03","EMTK"
380,414,380,400,52697700,"2024-05-06","EMTK"
402,446,400,440,92702400,"2024-05-07","EMTK"
440,454,412,416,73535500,"2024-05-08","EMTK"
414,434,412,430,34605600,"2024-05-13","EMTK"
430,434,422,426,14162700,"2024-05-14","EMTK"
434,434,414,416,18807300,"2024-05-15","EMTK"
418,444,416,428,62230000,"2024-05-16","EMTK"
430,458,426,442,92386700,"2024-05-17","EMTK"
448,450,438,450,22949300,"2024-05-20","EMTK"
450,454,432,442,30500400,"2024-05-21","EMTK"
442,450,436,442,16849700,"2024-05-22","EMTK"
440,460,430,452,78801200,"2024-05-27","EMTK"
454,462,438,440,69604700,"2024-05-28","EMTK"
442,444,424,430,38440000,"2024-05-29","EMTK"
430,436,416,422,24524100,"2024-05-30","EMTK"
420,436,420,424,47908000,"2024-05-31","EMTK"
424,434,420,422,28282700,"2024-06-03","EMTK"
424,436,422,422,23881900,"2024-06-04","EMTK"
426,430,394,394,49157300,"2024-06-05","EMTK"
394,404,394,404,18005000,"2024-06-06","EMTK"
400,408,390,390,14748400,"2024-06-07","EMTK"
388,392,378,382,16276800,"2024-06-10","EMTK"
380,390,374,376,11045100,"2024-06-11","EMTK"
380,380,362,370,20271700,"2024-06-12","EMTK"
370,390,368,380,25916900,"2024-06-13","EMTK"
380,384,360,366,17241900,"2024-06-14","EMTK"
368,370,350,352,28342100,"2024-06-19","EMTK"
352,394,352,374,62090300,"2024-06-20","EMTK"
372,390,372,380,68058000,"2024-06-21","EMTK"
382,394,380,388,35011400,"2024-06-24","EMTK"
388,390,378,390,14545800,"2024-06-25","EMTK"
392,402,384,386,28841900,"2024-06-26","EMTK"
386,394,384,390,13899500,"2024-06-27","EMTK"
392,400,388,388,21690600,"2024-06-28","EMTK"
390,398,390,392,11386400,"2024-07-01","EMTK"
394,396,386,388,12708600,"2024-07-02","EMTK"
388,398,388,396,10522700,"2024-07-03","EMTK"
396,426,396,420,93873200,"2024-07-04","EMTK"
422,428,416,416,23503900,"2024-07-05","EMTK"
416,450,416,446,100531400,"2024-07-08","EMTK"
446,446,436,440,27106100,"2024-07-09","EMTK"
440,454,430,430,43813600,"2024-07-10","EMTK"
432,446,428,446,82957900,"2024-07-11","EMTK"
446,450,434,434,25808800,"2024-07-12","EMTK"
436,444,434,442,19785900,"2024-07-15","EMTK"
442,442,432,440,17445900,"2024-07-16","EMTK"
440,462,440,446,75552200,"2024-07-17","EMTK"
448,448,430,430,44882900,"2024-07-18","EMTK"
432,434,420,422,26206600,"2024-07-19","EMTK"
422,430,420,424,12501100,"2024-07-22","EMTK"
424,442,424,438,47090500,"2024-07-23","EMTK"
440,446,424,432,68033800,"2024-07-24","EMTK"
426,432,422,432,17742500,"2024-07-25","EMTK"
430,436,424,426,11483400,"2024-07-26","EMTK"
426,432,422,428,13880800,"2024-07-29","EMTK"
428,430,416,422,21020500,"2024-07-30","EMTK"
422,424,406,408,42740800,"2024-07-31","EMTK"
410,412,396,402,25574700,"2024-08-01","EMTK"
398,416,398,402,47725700,"2024-08-02","EMTK"
404,414,370,378,61921500,"2024-08-05","EMTK"
378,400,378,388,40275900,"2024-08-06","EMTK"
390,408,390,394,38515400,"2024-08-07","EMTK"
396,398,388,388,18939900,"2024-08-08","EMTK"
388,396,388,390,12452100,"2024-08-09","EMTK"
390,394,386,390,19962400,"2024-08-12","EMTK"
390,396,388,392,26917500,"2024-08-13","EMTK"
394,406,394,400,55064800,"2024-08-14","EMTK"
400,402,394,396,16002800,"2024-08-15","EMTK"
396,404,396,400,14455800,"2024-08-16","EMTK"
400,402,396,400,10532800,"2024-08-19","EMTK"
400,418,400,416,95179700,"2024-08-20","EMTK"
418,422,410,410,44754000,"2024-08-21","EMTK"
410,412,394,396,41701300,"2024-08-22","EMTK"
398,404,396,400,13889200,"2024-08-23","EMTK"
402,404,400,402,12169200,"2024-08-26","EMTK"
402,402,396,402,13070800,"2024-08-27","EMTK"
402,402,398,400,12189800,"2024-08-28","EMTK"
400,402,392,392,18174500,"2024-08-29","EMTK"
394,402,394,402,14329500,"2024-08-30","EMTK"
400,424,398,420,85392200,"2024-09-02","EMTK"
422,434,410,410,66697500,"2024-09-03","EMTK"
410,410,400,402,25504300,"2024-09-04","EMTK"
402,408,400,404,11893500,"2024-09-05","EMTK"
404,408,402,402,10674500,"2024-09-06","EMTK"
402,404,392,394,31367100,"2024-09-09","EMTK"
396,398,390,394,19233300,"2024-09-10","EMTK"
394,398,390,398,13963200,"2024-09-11","EMTK"
398,408,398,404,21430400,"2024-09-12","EMTK"
406,410,404,410,13269500,"2024-09-13","EMTK"
410,412,406,406,8419500,"2024-09-17","EMTK"
408,422,406,416,59474200,"2024-09-18","EMTK"
420,420,410,410,21563500,"2024-09-19","EMTK"
412,416,394,394,53248300,"2024-09-20","EMTK"
394,406,394,406,31677900,"2024-09-23","EMTK"
406,408,398,400,14224200,"2024-09-24","EMTK"
400,414,398,414,71674900,"2024-09-25","EMTK"
414,418,410,416,33179600,"2024-09-26","EMTK"
416,418,408,412,21498000,"2024-09-27","EMTK"
416,420,410,414,29802300,"2024-09-30","EMTK"
414,420,410,418,26829800,"2024-10-01","EMTK"
420,422,400,404,48485700,"2024-10-02","EMTK"
404,408,396,408,22515100,"2024-10-03","EMTK"
408,410,400,400,9600800,"2024-10-04","EMTK"
400,434,400,428,215636300,"2024-10-07","EMTK"
434,452,422,452,176105800,"2024-10-08","EMTK"
452,454,434,438,61144600,"2024-10-09","EMTK"
440,446,432,432,23085000,"2024-10-10","EMTK"
440,440,428,434,26301000,"2024-10-11","EMTK"
436,446,430,440,31540300,"2024-10-14","EMTK"
444,446,436,440,21092300,"2024-10-15","EMTK"
442,442,430,434,17815800,"2024-10-16","EMTK"
436,436,430,430,22171300,"2024-10-17","EMTK"
432,438,428,438,15587300,"2024-10-18","EMTK"
438,515,436,505,250345400,"2024-10-21","EMTK"
505,530,500,505,114878100,"2024-10-22","EMTK"
505,505,486,486,65565800,"2024-10-23","EMTK"
486,515,482,510,116873600,"2024-10-24","EMTK"
510,525,492,492,48810300,"2024-10-25","EMTK"
490,496,462,482,58976100,"2024-10-28","EMTK"
482,515,474,496,70698500,"2024-10-29","EMTK"
496,498,484,488,26602700,"2024-10-30","EMTK"
488,510,486,510,56929000,"2024-10-31","EMTK"
510,525,480,484,75058400,"2024-11-01","EMTK"