"Open","High","Low","Close","Volume","Date","Emiten"
1353.25451660156,1376.19091796875,1353.25451660156,1353.25451660156,239356,"2007-01-02","TKIM"
1383.83642578125,1391.48193359375,1360.90002441406,1383.83642578125,5,"2007-01-03","TKIM"
1376.19091796875,1391.48193359375,1376.19091796875,1376.19091796875,5,"2007-01-04","TKIM"
1368.54553222656,1376.19091796875,1368.54553222656,1368.54553222656,567653,"2007-01-05","TKIM"
1368.54553222656,1376.19091796875,1360.90002441406,1368.54553222656,1504151,"2007-01-08","TKIM"
1353.25451660156,1368.54553222656,1353.25451660156,1353.25451660156,5,"2007-01-09","TKIM"
1315.02697753906,1315.02697753906,1315.02697753906,1315.02697753906,5,"2007-01-10","TKIM"
1284.44494628906,1307.38146972656,1284.44494628906,1284.44494628906,5,"2007-01-11","TKIM"
1238.57189941406,1292.09045410156,1238.57189941406,1238.57189941406,5,"2007-01-12","TKIM"
1269.15393066406,1276.79943847656,1253.86291503906,1269.15393066406,5,"2007-01-15","TKIM"
1276.79943847656,1299.73596191406,1276.79943847656,1276.79943847656,362304,"2007-01-16","TKIM"
1269.15393066406,1284.44494628906,1269.15393066406,1269.15393066406,5,"2007-01-17","TKIM"
1276.79943847656,1284.44494628906,1269.15393066406,1276.79943847656,5,"2007-01-18","TKIM"
1307.38146972656,1307.38146972656,1269.15393066406,1307.38146972656,5,"2007-01-19","TKIM"
1299.73596191406,1307.38146972656,1284.44494628906,1299.73596191406,5,"2007-01-22","TKIM"
1284.44494628906,1284.44494628906,1269.15393066406,1284.44494628906,5,"2007-01-23","TKIM"
1276.79943847656,1284.44494628906,1276.79943847656,1276.79943847656,5,"2007-01-24","TKIM"
1269.15393066406,1276.79943847656,1223.28088378906,1269.15393066406,5,"2007-01-25","TKIM"
1269.15393066406,1269.15393066406,1230.92639160156,1269.15393066406,5,"2007-01-26","TKIM"
1238.57189941406,1261.50842285156,1223.28088378906,1238.57189941406,5,"2007-01-29","TKIM"
1253.86291503906,1253.86291503906,1238.57189941406,1253.86291503906,5,"2007-01-30","TKIM"
1261.50842285156,1261.50842285156,1238.57189941406,1261.50842285156,5,"2007-01-31","TKIM"
1246.21740722656,1276.79943847656,1246.21740722656,1246.21740722656,5,"2007-02-01","TKIM"
1246.21740722656,1276.79943847656,1246.21740722656,1246.21740722656,5,"2007-02-02","TKIM"
1261.50842285156,1284.44494628906,1261.50842285156,1261.50842285156,164148,"2007-02-05","TKIM"
1330.31799316406,1337.96350097656,1276.79943847656,1330.31799316406,5,"2007-02-06","TKIM"
1299.73596191406,1337.96350097656,1299.73596191406,1299.73596191406,5,"2007-02-07","TKIM"
1284.44494628906,1292.09045410156,1284.44494628906,1284.44494628906,5,"2007-02-08","TKIM"
1299.73596191406,1299.73596191406,1299.73596191406,1299.73596191406,14387,"2007-02-09","TKIM"
1299.73596191406,1376.19091796875,1299.73596191406,1376.19091796875,1108494,"2007-02-12","TKIM"
1315.02697753906,1376.19091796875,1315.02697753906,1315.02697753906,5,"2007-02-13","TKIM"
1299.73596191406,1322.67248535156,1292.09045410156,1299.73596191406,5,"2007-02-14","TKIM"
1292.09045410156,1315.02697753906,1292.09045410156,1292.09045410156,5,"2007-02-15","TKIM"
1299.73596191406,1299.73596191406,1299.73596191406,1299.73596191406,3269,"2007-02-16","TKIM"
1307.38146972656,1315.02697753906,1292.09045410156,1307.38146972656,5,"2007-02-19","TKIM"
1299.73596191406,1315.02697753906,1299.73596191406,1299.73596191406,5,"2007-02-20","TKIM"
1299.73596191406,1315.02697753906,1299.73596191406,1299.73596191406,5,"2007-02-21","TKIM"
1284.44494628906,1299.73596191406,1284.44494628906,1284.44494628906,5,"2007-02-22","TKIM"
1276.79943847656,1284.44494628906,1276.79943847656,1276.79943847656,5,"2007-02-23","TKIM"
1261.50842285156,1276.79943847656,1246.21740722656,1261.50842285156,5,"2007-02-26","TKIM"
1246.21740722656,1276.79943847656,1238.57189941406,1246.21740722656,5,"2007-02-27","TKIM"
1215.63537597656,1223.28088378906,1215.63537597656,1215.63537597656,519259,"2007-02-28","TKIM"
1200.34436035156,1215.63537597656,1185.05334472656,1200.34436035156,5,"2007-03-01","TKIM"
1192.69885253906,1200.34436035156,1192.69885253906,1192.69885253906,5,"2007-03-02","TKIM"
1139.18029785156,1177.40783691406,1139.18029785156,1139.18029785156,5,"2007-03-05","TKIM"
1146.82580566406,1154.47131347656,1146.82580566406,1146.82580566406,5,"2007-03-06","TKIM"
1139.18029785156,1169.76232910156,1116.24377441406,1139.18029785156,5,"2007-03-07","TKIM"
1146.82580566406,1192.69885253906,1139.18029785156,1146.82580566406,5,"2007-03-08","TKIM"
1146.82580566406,1162.11682128906,1146.82580566406,1146.82580566406,5,"2007-03-09","TKIM"
1146.82580566406,1146.82580566406,1146.82580566406,1146.82580566406,68667,"2007-03-12","TKIM"
1146.82580566406,1146.82580566406,1139.18029785156,1146.82580566406,175266,"2007-03-13","TKIM"
1131.53479003906,1139.18029785156,1131.53479003906,1131.53479003906,5,"2007-03-14","TKIM"
1123.88928222656,1131.53479003906,1116.24377441406,1123.88928222656,5,"2007-03-15","TKIM"
1116.24377441406,1123.88928222656,1116.24377441406,1116.24377441406,154993,"2007-03-16","TKIM"
1108.59826660156,1123.88928222656,1108.59826660156,1108.59826660156,5,"2007-03-20","TKIM"
1108.59826660156,1116.24377441406,1108.59826660156,1108.59826660156,115100,"2007-03-21","TKIM"
1093.30725097656,1100.95275878906,1085.66174316406,1093.30725097656,5,"2007-03-22","TKIM"
1070.37072753906,1100.95275878906,1070.37072753906,1070.37072753906,5,"2007-03-23","TKIM"
1039.78869628906,1093.30725097656,1039.78869628906,1039.78869628906,5,"2007-03-26","TKIM"
1055.07971191406,1055.07971191406,1032.14318847656,1055.07971191406,5,"2007-03-27","TKIM"
1039.78869628906,1055.07971191406,1039.78869628906,1039.78869628906,5,"2007-03-28","TKIM"
1055.07971191406,1055.07971191406,1055.07971191406,1055.07971191406,608854,"2007-03-29","TKIM"
1047.43420410156,1055.07971191406,1047.43420410156,1047.43420410156,5,"2007-03-30","TKIM"
1016.85223388672,1032.14318847656,1016.85223388672,1016.85223388672,5,"2007-04-02","TKIM"
1032.14318847656,1116.24377441406,1032.14318847656,1093.30725097656,2633573,"2007-04-03","TKIM"
1078.01623535156,1108.59826660156,1078.01623535156,1078.01623535156,5,"2007-04-04","TKIM"
1108.59826660156,1116.24377441406,1070.37072753906,1108.59826660156,5,"2007-04-05","TKIM"
1108.59826660156,1131.53479003906,1093.30725097656,1108.59826660156,5,"2007-04-09","TKIM"
1085.66174316406,1100.95275878906,1085.66174316406,1085.66174316406,5,"2007-04-10","TKIM"
1078.01623535156,1108.59826660156,1078.01623535156,1078.01623535156,5,"2007-04-11","TKIM"
1078.01623535156,1078.01623535156,1078.01623535156,1078.01623535156,71937,"2007-04-12","TKIM"
1070.37072753906,1093.30725097656,1070.37072753906,1070.37072753906,5,"2007-04-13","TKIM"
1078.01623535156,1093.30725097656,1070.37072753906,1078.01623535156,5,"2007-04-16","TKIM"
1070.37072753906,1085.66174316406,1070.37072753906,1070.37072753906,5,"2007-04-17","TKIM"
1085.66174316406,1116.24377441406,1078.01623535156,1085.66174316406,5,"2007-04-18","TKIM"
1062.72521972656,1078.01623535156,1039.78869628906,1062.72521972656,5,"2007-04-19","TKIM"
1085.66174316406,1177.40783691406,1070.37072753906,1162.11682128906,9040605,"2007-04-20","TKIM"
1162.11682128906,1253.86291503906,1162.11682128906,1246.21740722656,9360401,"2007-04-23","TKIM"
1246.21740722656,1414.41845703125,1246.21740722656,1376.19091796875,9892740,"2007-04-24","TKIM"
1330.31799316406,1399.12744140625,1315.02697753906,1330.31799316406,5,"2007-04-25","TKIM"
1337.96350097656,1399.12744140625,1299.73596191406,1337.96350097656,5,"2007-04-26","TKIM"
1330.31799316406,1345.60900878906,1322.67248535156,1330.31799316406,5,"2007-04-27","TKIM"
1330.31799316406,1330.31799316406,1230.92639160156,1230.92639160156,1066639,"2007-04-30","TKIM"
1246.21740722656,1330.31799316406,1246.21740722656,1246.21740722656,2557711,"2007-05-01","TKIM"
1238.57189941406,1605.55615234375,1230.92639160156,1590.26513671875,29190352,"2007-05-02","TKIM"
1605.55615234375,1643.78369140625,1414.41845703125,1414.41845703125,9144588,"2007-05-03","TKIM"
1414.41845703125,1475.58251953125,1399.12744140625,1414.41845703125,5,"2007-05-04","TKIM"
1406.77294921875,1445.00048828125,1406.77294921875,1406.77294921875,5,"2007-05-07","TKIM"
1345.60900878906,1406.77294921875,1337.96350097656,1345.60900878906,5,"2007-05-08","TKIM"
1360.90002441406,1529.10107421875,1353.25451660156,1490.87353515625,7874561,"2007-05-09","TKIM"
1529.10107421875,1529.10107421875,1445.00048828125,1445.00048828125,708913,"2007-05-10","TKIM"
1414.41845703125,1483.22802734375,1414.41845703125,1414.41845703125,5,"2007-05-11","TKIM"
1406.77294921875,1452.64599609375,1406.77294921875,1406.77294921875,5,"2007-05-14","TKIM"
1391.48193359375,1406.77294921875,1383.83642578125,1391.48193359375,5,"2007-05-15","TKIM"
1391.48193359375,1437.35498046875,1391.48193359375,1391.48193359375,5,"2007-05-16","TKIM"
1368.54553222656,1406.77294921875,1368.54553222656,1368.54553222656,5,"2007-05-21","TKIM"
1368.54553222656,1383.83642578125,1353.25451660156,1368.54553222656,5,"2007-05-22","TKIM"
1368.54553222656,1399.12744140625,1360.90002441406,1368.54553222656,5,"2007-05-23","TKIM"
1337.96350097656,1353.25451660156,1337.96350097656,1337.96350097656,5,"2007-05-24","TKIM"
1337.96350097656,1337.96350097656,1299.73596191406,1337.96350097656,5,"2007-05-25","TKIM"
1330.31799316406,1353.25451660156,1322.67248535156,1330.31799316406,5,"2007-05-28","TKIM"
1292.09045410156,1330.31799316406,1292.09045410156,1292.09045410156,5,"2007-05-29","TKIM"
1292.09045410156,1322.67248535156,1261.50842285156,1292.09045410156,5,"2007-05-30","TKIM"
1315.02697753906,1315.02697753906,1276.79943847656,1276.79943847656,426394,"2007-05-31","TKIM"
1230.92639160156,1292.09045410156,1230.92639160156,1230.92639160156,5,"2007-06-04","TKIM"
1246.21740722656,1337.96350097656,1238.57189941406,1246.21740722656,5,"2007-06-05","TKIM"
1269.15393066406,1307.38146972656,1246.21740722656,1269.15393066406,5,"2007-06-06","TKIM"
1246.21740722656,1269.15393066406,1246.21740722656,1246.21740722656,5,"2007-06-07","TKIM"
1246.21740722656,1276.79943847656,1230.92639160156,1246.21740722656,5,"2007-06-08","TKIM"
1246.21740722656,1246.21740722656,1246.21740722656,1246.21740722656,78477,"2007-06-11","TKIM"
1253.86291503906,1292.09045410156,1246.21740722656,1253.86291503906,5,"2007-06-12","TKIM"
1238.57189941406,1238.57189941406,1230.92639160156,1238.57189941406,238702,"2007-06-13","TKIM"
1230.92639160156,1269.15393066406,1230.92639160156,1230.92639160156,5,"2007-06-14","TKIM"
1230.92639160156,1261.50842285156,1230.92639160156,1230.92639160156,204695,"2007-06-15","TKIM"
1230.92639160156,1269.15393066406,1230.92639160156,1230.92639160156,5,"2007-06-18","TKIM"
1238.57189941406,1246.21740722656,1230.92639160156,1238.57189941406,168072,"2007-06-19","TKIM"
1292.09045410156,1330.31799316406,1261.50842285156,1292.09045410156,5,"2007-06-20","TKIM"
1276.79943847656,1337.96350097656,1261.50842285156,1276.79943847656,5,"2007-06-21","TKIM"
1261.50842285156,1276.79943847656,1253.86291503906,1261.50842285156,5,"2007-06-22","TKIM"
1246.21740722656,1261.50842285156,1246.21740722656,1246.21740722656,5,"2007-06-25","TKIM"
1238.57189941406,1276.79943847656,1238.57189941406,1238.57189941406,5,"2007-06-26","TKIM"
1223.28088378906,1246.21740722656,1215.63537597656,1223.28088378906,5,"2007-06-27","TKIM"
1207.98986816406,1230.92639160156,1207.98986816406,1207.98986816406,5,"2007-06-28","TKIM"
1207.98986816406,1230.92639160156,1215.63537597656,1223.28088378906,5,"2007-06-29","TKIM"
1246.21740722656,1246.21740722656,1230.92639160156,1230.92639160156,795892,"2007-07-02","TKIM"
1238.57189941406,1261.50842285156,1230.92639160156,1238.57189941406,5,"2007-07-03","TKIM"
1238.57189941406,1276.79943847656,1230.92639160156,1238.57189941406,5,"2007-07-04","TKIM"
1223.28088378906,1253.86291503906,1207.98986816406,1223.28088378906,5,"2007-07-05","TKIM"
1215.63537597656,1230.92639160156,1207.98986816406,1215.63537597656,5,"2007-07-06","TKIM"
1215.63537597656,1230.92639160156,1207.98986816406,1215.63537597656,252435,"2007-07-09","TKIM"
1215.63537597656,1230.92639160156,1215.63537597656,1215.63537597656,440127,"2007-07-10","TKIM"
1223.28088378906,1230.92639160156,1215.63537597656,1223.28088378906,5,"2007-07-11","TKIM"
1215.63537597656,1223.28088378906,1215.63537597656,1215.63537597656,5,"2007-07-12","TKIM"
1200.34436035156,1223.28088378906,1192.69885253906,1200.34436035156,5,"2007-07-13","TKIM"
1200.34436035156,1230.92639160156,1200.34436035156,1200.34436035156,5,"2007-07-16","TKIM"
1177.40783691406,1200.34436035156,1169.76232910156,1177.40783691406,5,"2007-07-17","TKIM"
1177.40783691406,1192.69885253906,1177.40783691406,1177.40783691406,623895,"2007-07-18","TKIM"
1185.05334472656,1200.34436035156,1177.40783691406,1185.05334472656,5,"2007-07-19","TKIM"
1185.05334472656,1207.98986816406,1169.76232910156,1185.05334472656,1084297,"2007-07-20","TKIM"
1185.05334472656,1215.63537597656,1185.05334472656,1185.05334472656,1930546,"2007-07-23","TKIM"
1207.98986816406,1292.09045410156,1200.34436035156,1284.44494628906,29303491,"2007-07-24","TKIM"
1284.44494628906,1284.44494628906,1223.28088378906,1230.92639160156,8282644,"2007-07-25","TKIM"
1230.92639160156,1238.57189941406,1185.05334472656,1207.98986816406,6025108,"2007-07-26","TKIM"
1177.40783691406,1192.69885253906,1154.47131347656,1169.76232910156,3061275,"2007-07-27","TKIM"
1162.11682128906,1192.69885253906,1123.88928222656,1146.82580566406,1979594,"2007-07-30","TKIM"
1185.05334472656,1185.05334472656,1146.82580566406,1146.82580566406,340069,"2007-07-31","TKIM"
1108.59826660156,1139.18029785156,1085.66174316406,1108.59826660156,5,"2007-08-01","TKIM"
1093.30725097656,1131.53479003906,1070.37072753906,1093.30725097656,5,"2007-08-02","TKIM"
1078.01623535156,1093.30725097656,1070.37072753906,1078.01623535156,5,"2007-08-03","TKIM"
1070.37072753906,1070.37072753906,1024.49768066406,1039.78869628906,838401,"2007-08-06","TKIM"
1039.78869628906,1070.37072753906,1009.20672607422,1039.78869628906,5,"2007-08-07","TKIM"
1093.30725097656,1093.30725097656,1039.78869628906,1093.30725097656,5,"2007-08-08","TKIM"
1085.66174316406,1108.59826660156,1070.37072753906,1085.66174316406,5,"2007-08-09","TKIM"
1078.01623535156,1085.66174316406,1047.43420410156,1078.01623535156,5,"2007-08-10","TKIM"
1070.37072753906,1078.01623535156,1047.43420410156,1070.37072753906,224314,"2007-08-13","TKIM"
1070.37072753906,1070.37072753906,1047.43420410156,1070.37072753906,5,"2007-08-14","TKIM"
1055.07971191406,1055.07971191406,955.688171386719,993.915710449219,435550,"2007-08-15","TKIM"
925.106140136719,940.397155761719,863.942138671875,871.587646484375,489176,"2007-08-16","TKIM"
879.233154296875,993.915710449219,879.233154296875,963.333679199219,373422,"2007-08-20","TKIM"
963.333679199219,963.333679199219,825.714599609375,833.360107421875,1961937,"2007-08-21","TKIM"
871.587646484375,879.233154296875,833.360107421875,871.587646484375,754037,"2007-08-22","TKIM"
886.878601074219,909.815124511719,879.233154296875,886.878601074219,1383165,"2007-08-23","TKIM"
825.714599609375,863.942138671875,818.069091796875,825.714599609375,5,"2007-08-24","TKIM"
856.296630859375,863.942138671875,833.360107421875,856.296630859375,5,"2007-08-27","TKIM"
863.942138671875,925.106140136719,841.005615234375,917.460632324219,3109670,"2007-08-28","TKIM"
909.815124511719,925.106140136719,863.942138671875,909.815124511719,5,"2007-08-29","TKIM"
932.751647949219,940.397155761719,917.460632324219,932.751647949219,1882151,"2007-08-30","TKIM"
925.106140136719,978.624694824219,925.106140136719,925.106140136719,5,"2007-08-31","TKIM"
948.042663574219,955.688171386719,940.397155761719,948.042663574219,5,"2007-09-03","TKIM"
925.106140136719,963.333679199219,925.106140136719,925.106140136719,5,"2007-09-04","TKIM"
925.106140136719,948.042663574219,917.460632324219,925.106140136719,519913,"2007-09-05","TKIM"
932.751647949219,955.688171386719,917.460632324219,932.751647949219,5,"2007-09-06","TKIM"
925.106140136719,940.397155761719,917.460632324219,925.106140136719,5,"2007-09-07","TKIM"
917.460632324219,917.460632324219,894.524108886719,909.815124511719,175266,"2007-09-10","TKIM"
909.815124511719,917.460632324219,902.169616699219,909.815124511719,5,"2007-09-11","TKIM"
917.460632324219,925.106140136719,917.460632324219,917.460632324219,5,"2007-09-12","TKIM"
917.460632324219,940.397155761719,917.460632324219,917.460632324219,5,"2007-09-13","TKIM"
940.397155761719,940.397155761719,917.460632324219,917.460632324219,12425,"2007-09-14","TKIM"
917.460632324219,940.397155761719,917.460632324219,917.460632324219,5,"2007-09-17","TKIM"
925.106140136719,925.106140136719,925.106140136719,925.106140136719,124256,"2007-09-18","TKIM"
932.751647949219,948.042663574219,932.751647949219,932.751647949219,5,"2007-09-19","TKIM"
932.751647949219,940.397155761719,932.751647949219,932.751647949219,5,"2007-09-20","TKIM"
940.397155761719,948.042663574219,932.751647949219,940.397155761719,5,"2007-09-21","TKIM"
955.688171386719,963.333679199219,948.042663574219,955.688171386719,264861,"2007-09-24","TKIM"
940.397155761719,948.042663574219,940.397155761719,940.397155761719,5,"2007-09-25","TKIM"
932.751647949219,932.751647949219,932.751647949219,932.751647949219,65397,"2007-09-26","TKIM"
955.688171386719,955.688171386719,932.751647949219,955.688171386719,5,"2007-09-27","TKIM"
940.397155761719,955.688171386719,940.397155761719,940.397155761719,5,"2007-09-28","TKIM"
940.397155761719,948.042663574219,932.751647949219,940.397155761719,559806,"2007-10-01","TKIM"
948.042663574219,955.688171386719,940.397155761719,948.042663574219,5,"2007-10-02","TKIM"
948.042663574219,963.333679199219,940.397155761719,948.042663574219,5,"2007-10-03","TKIM"
940.397155761719,948.042663574219,940.397155761719,940.397155761719,5,"2007-10-04","TKIM"
932.751647949219,948.042663574219,932.751647949219,940.397155761719,113138,"2007-10-05","TKIM"
940.397155761719,948.042663574219,940.397155761719,940.397155761719,228892,"2007-10-08","TKIM"
940.397155761719,940.397155761719,932.751647949219,940.397155761719,5,"2007-10-09","TKIM"
955.688171386719,970.979187011719,940.397155761719,955.688171386719,5,"2007-10-10","TKIM"
948.042663574219,963.333679199219,948.042663574219,948.042663574219,5,"2007-10-11","TKIM"
948.042663574219,955.688171386719,932.751647949219,948.042663574219,5,"2007-10-17","TKIM"
955.688171386719,986.270202636719,948.042663574219,955.688171386719,5,"2007-10-18","TKIM"
963.333679199219,978.624694824219,948.042663574219,963.333679199219,865214,"2007-10-19","TKIM"
948.042663574219,955.688171386719,917.460632324219,925.106140136719,542148,"2007-10-22","TKIM"
932.751647949219,948.042663574219,932.751647949219,932.751647949219,5,"2007-10-23","TKIM"
940.397155761719,940.397155761719,932.751647949219,940.397155761719,500947,"2007-10-24","TKIM"
932.751647949219,948.042663574219,932.751647949219,932.751647949219,5,"2007-10-25","TKIM"
932.751647949219,940.397155761719,932.751647949219,932.751647949219,215813,"2007-10-26","TKIM"
970.979187011719,970.979187011719,932.751647949219,970.979187011719,5,"2007-10-29","TKIM"
970.979187011719,963.333679199219,925.106140136719,932.751647949219,5,"2007-10-30","TKIM"
940.397155761719,940.397155761719,909.815124511719,940.397155761719,5,"2007-10-31","TKIM"
940.397155761719,940.397155761719,909.815124511719,940.397155761719,5,"2007-11-01","TKIM"
917.460632324219,932.751647949219,917.460632324219,917.460632324219,5,"2007-11-02","TKIM"
917.460632324219,932.751647949219,894.524108886719,902.169616699219,111176,"2007-11-05","TKIM"
894.524108886719,894.524108886719,894.524108886719,894.524108886719,126871,"2007-11-06","TKIM"
902.169616699219,909.815124511719,894.524108886719,902.169616699219,5,"2007-11-07","TKIM"
856.296630859375,879.233154296875,841.005615234375,856.296630859375,5,"2007-11-08","TKIM"
871.587646484375,871.587646484375,871.587646484375,871.587646484375,13079,"2007-11-09","TKIM"
841.005615234375,871.587646484375,841.005615234375,841.005615234375,387809,"2007-11-12","TKIM"
833.360107421875,841.005615234375,825.714599609375,833.360107421875,422470,"2007-11-13","TKIM"
833.360107421875,833.360107421875,825.714599609375,833.360107421875,165456,"2007-11-14","TKIM"
833.360107421875,833.360107421875,795.132568359375,833.360107421875,5,"2007-11-15","TKIM"
833.360107421875,833.360107421875,795.132568359375,833.360107421875,124256,"2007-11-16","TKIM"
833.360107421875,841.005615234375,810.423583984375,818.069091796875,5,"2007-11-19","TKIM"
772.196044921875,779.841552734375,764.550537109375,779.841552734375,25505,"2007-11-20","TKIM"
772.196044921875,779.841552734375,756.905029296875,764.550537109375,396311,"2007-11-21","TKIM"
756.905029296875,756.905029296875,756.905029296875,756.905029296875,1307,"2007-11-22","TKIM"
772.196044921875,802.778076171875,764.550537109375,764.550537109375,349224,"2007-11-23","TKIM"
772.196044921875,772.196044921875,764.550537109375,764.550537109375,511411,"2007-11-26","TKIM"
749.259521484375,749.259521484375,733.968505859375,749.259521484375,555228,"2007-11-27","TKIM"
756.905029296875,756.905029296875,741.614013671875,756.905029296875,5,"2007-11-28","TKIM"
756.905029296875,756.905029296875,733.968505859375,756.905029296875,5,"2007-11-29","TKIM"
749.259521484375,779.841552734375,749.259521484375,764.550537109375,166110,"2007-11-30","TKIM"
749.259521484375,756.905029296875,733.968505859375,749.259521484375,5,"2007-12-03","TKIM"
749.259521484375,756.905029296875,741.614013671875,749.259521484375,632397,"2007-12-04","TKIM"
772.196044921875,802.778076171875,764.550537109375,772.196044921875,5,"2007-12-05","TKIM"
764.550537109375,772.196044921875,764.550537109375,764.550537109375,5,"2007-12-06","TKIM"
764.550537109375,764.550537109375,764.550537109375,764.550537109375,361650,"2007-12-07","TKIM"
756.905029296875,764.550537109375,756.905029296875,764.550537109375,147799,"2007-12-10","TKIM"
756.905029296875,764.550537109375,756.905029296875,756.905029296875,5,"2007-12-11","TKIM"
764.550537109375,764.550537109375,756.905029296875,764.550537109375,5,"2007-12-12","TKIM"
802.778076171875,802.778076171875,756.905029296875,802.778076171875,5,"2007-12-13","TKIM"
802.778076171875,802.778076171875,756.905029296875,764.550537109375,190307,"2007-12-14","TKIM"
749.259521484375,764.550537109375,749.259521484375,749.259521484375,5,"2007-12-17","TKIM"
749.259521484375,756.905029296875,741.614013671875,756.905029296875,14387,"2007-12-18","TKIM"
749.259521484375,756.905029296875,749.259521484375,749.259521484375,5,"2007-12-19","TKIM"
741.614013671875,741.614013671875,741.614013671875,741.614013671875,2615,"2007-12-26","TKIM"
741.614013671875,764.550537109375,749.259521484375,749.259521484375,5,"2007-12-27","TKIM"
749.259521484375,764.550537109375,749.259521484375,756.905029296875,5,"2007-12-28","TKIM"
756.905029296875,756.905029296875,756.905029296875,756.905029296875,0,"2007-12-31","TKIM"
741.614013671875,756.905029296875,741.614013671875,756.905029296875,10463,"2008-01-02","TKIM"
756.905029296875,756.905029296875,749.259521484375,756.905029296875,210581,"2008-01-03","TKIM"
749.259521484375,764.550537109375,741.614013671875,749.259521484375,5,"2008-01-04","TKIM"
749.259521484375,756.905029296875,749.259521484375,749.259521484375,5,"2008-01-07","TKIM"
741.614013671875,749.259521484375,741.614013671875,741.614013671875,5,"2008-01-08","TKIM"
772.196044921875,787.487060546875,741.614013671875,772.196044921875,5,"2008-01-09","TKIM"
795.132568359375,833.360107421875,779.841552734375,795.132568359375,5,"2008-01-14","TKIM"
795.132568359375,810.423583984375,779.841552734375,795.132568359375,5,"2008-01-15","TKIM"
787.487060546875,810.423583984375,772.196044921875,787.487060546875,5,"2008-01-16","TKIM"
818.069091796875,863.942138671875,810.423583984375,818.069091796875,5,"2008-01-17","TKIM"
795.132568359375,871.587646484375,795.132568359375,848.651123046875,1030016,"2008-01-18","TKIM"
879.233154296875,902.169616699219,848.651123046875,879.233154296875,5,"2008-01-21","TKIM"
818.069091796875,856.296630859375,795.132568359375,818.069091796875,5,"2008-01-22","TKIM"
879.233154296875,902.169616699219,863.942138671875,879.233154296875,5,"2008-01-23","TKIM"
871.587646484375,886.878601074219,871.587646484375,871.587646484375,5,"2008-01-24","TKIM"
902.169616699219,917.460632324219,856.296630859375,856.296630859375,2438687,"2008-01-25","TKIM"
848.651123046875,871.587646484375,848.651123046875,848.651123046875,5,"2008-01-28","TKIM"
856.296630859375,863.942138671875,856.296630859375,856.296630859375,5,"2008-01-29","TKIM"
863.942138671875,863.942138671875,863.942138671875,863.942138671875,521221,"2008-01-30","TKIM"
886.878601074219,886.878601074219,856.296630859375,886.878601074219,5,"2008-01-31","TKIM"
894.524108886719,894.524108886719,894.524108886719,894.524108886719,78477,"2008-02-01","TKIM"
917.460632324219,932.751647949219,902.169616699219,917.460632324219,5,"2008-02-04","TKIM"
925.106140136719,925.106140136719,917.460632324219,925.106140136719,5,"2008-02-05","TKIM"
925.106140136719,902.169616699219,902.169616699219,902.169616699219,5,"2008-02-06","TKIM"
856.296630859375,909.815124511719,856.296630859375,902.169616699219,279249,"2008-02-11","TKIM"
909.815124511719,917.460632324219,909.815124511719,909.815124511719,2628995,"2008-02-12","TKIM"
902.169616699219,909.815124511719,902.169616699219,902.169616699219,76515,"2008-02-13","TKIM"
894.524108886719,902.169616699219,894.524108886719,894.524108886719,5,"2008-02-14","TKIM"
863.942138671875,894.524108886719,848.651123046875,894.524108886719,25505,"2008-02-15","TKIM"
902.169616699219,909.815124511719,894.524108886719,902.169616699219,5,"2008-02-18","TKIM"
917.460632324219,925.106140136719,902.169616699219,917.460632324219,5,"2008-02-19","TKIM"
909.815124511719,917.460632324219,909.815124511719,909.815124511719,5,"2008-02-20","TKIM"
871.587646484375,894.524108886719,871.587646484375,871.587646484375,929958,"2008-02-21","TKIM"
856.296630859375,863.942138671875,856.296630859375,856.296630859375,5,"2008-02-22","TKIM"
879.233154296875,879.233154296875,879.233154296875,879.233154296875,3269,"2008-02-25","TKIM"
863.942138671875,871.587646484375,856.296630859375,863.942138671875,5,"2008-02-26","TKIM"
856.296630859375,863.942138671875,795.132568359375,856.296630859375,5,"2008-02-27","TKIM"
856.296630859375,863.942138671875,841.005615234375,856.296630859375,5,"2008-02-28","TKIM"
856.296630859375,863.942138671875,856.296630859375,856.296630859375,5,"2008-02-29","TKIM"
841.005615234375,856.296630859375,841.005615234375,841.005615234375,5,"2008-03-03","TKIM"
825.714599609375,833.360107421875,825.714599609375,825.714599609375,5,"2008-03-04","TKIM"
825.714599609375,825.714599609375,802.778076171875,825.714599609375,5,"2008-03-05","TKIM"
825.714599609375,825.714599609375,825.714599609375,825.714599609375,1010397,"2008-03-06","TKIM"
787.487060546875,787.487060546875,787.487060546875,787.487060546875,13079,"2008-03-10","TKIM"
802.778076171875,802.778076171875,779.841552734375,802.778076171875,5,"2008-03-11","TKIM"
802.778076171875,841.005615234375,795.132568359375,802.778076171875,183768,"2008-03-12","TKIM"
802.778076171875,802.778076171875,802.778076171875,802.778076171875,549342,"2008-03-13","TKIM"
772.196044921875,802.778076171875,764.550537109375,772.196044921875,5,"2008-03-14","TKIM"
764.550537109375,802.778076171875,764.550537109375,795.132568359375,1493688,"2008-03-17","TKIM"
795.132568359375,856.296630859375,795.132568359375,856.296630859375,1717348,"2008-03-18","TKIM"
863.942138671875,894.524108886719,841.005615234375,841.005615234375,1886729,"2008-03-19","TKIM"
841.005615234375,902.169616699219,841.005615234375,902.169616699219,912954,"2008-03-24","TKIM"
917.460632324219,917.460632324219,894.524108886719,917.460632324219,5,"2008-03-25","TKIM"
902.169616699219,902.169616699219,879.233154296875,902.169616699219,5,"2008-03-26","TKIM"
902.169616699219,902.169616699219,902.169616699219,902.169616699219,107252,"2008-03-27","TKIM"
917.460632324219,917.460632324219,902.169616699219,917.460632324219,310640,"2008-03-28","TKIM"
902.169616699219,917.460632324219,902.169616699219,902.169616699219,5,"2008-03-31","TKIM"
902.169616699219,909.815124511719,886.878601074219,886.878601074219,5,"2008-04-01","TKIM"
886.878601074219,894.524108886719,886.878601074219,886.878601074219,5,"2008-04-02","TKIM"
871.587646484375,879.233154296875,863.942138671875,871.587646484375,5,"2008-04-03","TKIM"
879.233154296875,879.233154296875,879.233154296875,879.233154296875,160224,"2008-04-04","TKIM"
909.815124511719,963.333679199219,909.815124511719,955.688171386719,3628929,"2008-04-07","TKIM"
955.688171386719,963.333679199219,932.751647949219,932.751647949219,1412594,"2008-04-08","TKIM"
917.460632324219,955.688171386719,917.460632324219,917.460632324219,5,"2008-04-09","TKIM"
925.106140136719,932.751647949219,917.460632324219,925.106140136719,5,"2008-04-10","TKIM"
932.751647949219,940.397155761719,932.751647949219,932.751647949219,5,"2008-04-11","TKIM"
925.106140136719,932.751647949219,917.460632324219,925.106140136719,5,"2008-04-14","TKIM"
932.751647949219,932.751647949219,932.751647949219,932.751647949219,171342,"2008-04-15","TKIM"
955.688171386719,963.333679199219,940.397155761719,955.688171386719,5,"2008-04-16","TKIM"
963.333679199219,970.979187011719,963.333679199219,963.333679199219,153685,"2008-04-17","TKIM"
955.688171386719,963.333679199219,948.042663574219,955.688171386719,519913,"2008-04-18","TKIM"
1001.56121826172,1009.20672607422,963.333679199219,1001.56121826172,5,"2008-04-21","TKIM"
1032.14318847656,1039.78869628906,1016.85223388672,1032.14318847656,5,"2008-04-22","TKIM"
1039.78869628906,1207.98986816406,1039.78869628906,1146.82580566406,5645146,"2008-04-23","TKIM"
1169.76232910156,1223.28088378906,1139.18029785156,1169.76232910156,5,"2008-04-24","TKIM"
1200.34436035156,1223.28088378906,1192.69885253906,1200.34436035156,5,"2008-04-25","TKIM"
1223.28088378906,1230.92639160156,1169.76232910156,1223.28088378906,5,"2008-04-28","TKIM"
1223.28088378906,1238.57189941406,1215.63537597656,1230.92639160156,515335,"2008-04-29","TKIM"
1230.92639160156,1292.09045410156,1230.92639160156,1292.09045410156,3075009,"2008-04-30","TKIM"
1292.09045410156,1330.31799316406,1292.09045410156,1315.02697753906,568961,"2008-05-05","TKIM"
1322.67248535156,1330.31799316406,1307.38146972656,1307.38146972656,2027334,"2008-05-06","TKIM"
1315.02697753906,1315.02697753906,1299.73596191406,1299.73596191406,1094760,"2008-05-07","TKIM"
1299.73596191406,1330.31799316406,1292.09045410156,1330.31799316406,2517819,"2008-05-08","TKIM"
1337.96350097656,1345.60900878906,1322.67248535156,1322.67248535156,1136615,"2008-05-09","TKIM"
1337.96350097656,1391.48193359375,1337.96350097656,1383.83642578125,2474656,"2008-05-12","TKIM"
1391.48193359375,1483.22802734375,1391.48193359375,1460.29150390625,3456932,"2008-05-13","TKIM"
1490.87353515625,1490.87353515625,1452.64599609375,1460.29150390625,503563,"2008-05-14","TKIM"
1483.22802734375,1529.10107421875,1475.58251953125,1483.22802734375,4622977,"2008-05-15","TKIM"
1506.16455078125,1666.72021484375,1498.51904296875,1643.78369140625,8509574,"2008-05-16","TKIM"
1720.23876953125,1892.26257324219,1720.23876953125,1815.80749511719,4812631,"2008-05-21","TKIM"
1815.80749511719,1815.80749511719,1815.80749511719,1815.80749511719,0,"2008-05-22","TKIM"
2159.85522460938,2599.47192382812,2140.74145507812,2178.96899414062,32332067,"2008-05-23","TKIM"
2178.96899414062,2178.96899414062,2178.96899414062,2178.96899414062,0,"2008-05-26","TKIM"
2178.96899414062,2178.96899414062,2178.96899414062,2178.96899414062,0,"2008-05-27","TKIM"
2178.96899414062,2178.96899414062,2178.96899414062,2178.96899414062,0,"2008-05-28","TKIM"
2178.96899414062,2178.96899414062,2178.96899414062,2178.96899414062,0,"2008-05-29","TKIM"
2064.28637695312,2064.28637695312,1854.03503417969,1911.37634277344,9988875,"2008-05-30","TKIM"
1949.60388183594,1949.60388183594,1796.69372558594,1796.69372558594,2349746,"2008-06-02","TKIM"
1796.69372558594,1796.69372558594,1624.669921875,1662.8974609375,4187427,"2008-06-03","TKIM"
1624.669921875,1777.57995605469,1586.4423828125,1624.669921875,5,"2008-06-04","TKIM"
1624.669921875,1662.8974609375,1567.32861328125,1643.78369140625,2838922,"2008-06-05","TKIM"
1682.01123046875,1796.69372558594,1624.669921875,1796.69372558594,11822632,"2008-06-06","TKIM"
1739.3525390625,1892.26257324219,1720.23876953125,1834.92126464844,5209596,"2008-06-09","TKIM"
1854.03503417969,1854.03503417969,1662.8974609375,1662.8974609375,2797068,"2008-06-10","TKIM"
1662.8974609375,1834.92126464844,1662.8974609375,1739.3525390625,2260151,"2008-06-11","TKIM"
1739.3525390625,1815.80749511719,1682.01123046875,1739.3525390625,5,"2008-06-12","TKIM"
1701.125,1739.3525390625,1643.78369140625,1682.01123046875,971812,"2008-06-13","TKIM"
1682.01123046875,1720.23876953125,1643.78369140625,1682.01123046875,5,"2008-06-16","TKIM"
1758.46630859375,1815.80749511719,1701.125,1758.46630859375,5,"2008-06-17","TKIM"
1758.46630859375,1987.83142089844,1720.23876953125,1758.46630859375,5,"2008-06-18","TKIM"
1739.3525390625,1796.69372558594,1682.01123046875,1739.3525390625,5,"2008-06-19","TKIM"
1758.46630859375,1834.92126464844,1758.46630859375,1758.46630859375,5,"2008-06-20","TKIM"
1739.3525390625,1758.46630859375,1720.23876953125,1739.3525390625,5,"2008-06-23","TKIM"
1720.23876953125,1739.3525390625,1701.125,1720.23876953125,262245,"2008-06-24","TKIM"
1701.125,1720.23876953125,1682.01123046875,1701.125,5,"2008-06-25","TKIM"
1701.125,1777.57995605469,1682.01123046875,1701.125,5,"2008-06-26","TKIM"
1662.8974609375,1682.01123046875,1643.78369140625,1662.8974609375,5,"2008-06-27","TKIM"
1643.78369140625,1662.8974609375,1643.78369140625,1643.78369140625,5,"2008-06-30","TKIM"
1643.78369140625,1662.8974609375,1624.669921875,1643.78369140625,5,"2008-07-01","TKIM"
1720.23876953125,1777.57995605469,1701.125,1720.23876953125,5,"2008-07-02","TKIM"
1701.125,1911.37634277344,1662.8974609375,1911.37634277344,10813542,"2008-07-03","TKIM"
1911.37634277344,2370.10668945312,1911.37634277344,2312.76538085938,34140319,"2008-07-04","TKIM"
2312.76538085938,2484.78930664062,2312.76538085938,2312.76538085938,5,"2008-07-07","TKIM"
2236.31030273438,2350.99291992188,2178.96899414062,2236.31030273438,5,"2008-07-08","TKIM"
2293.65161132812,2331.87915039062,2255.42407226562,2293.65161132812,5,"2008-07-09","TKIM"
2255.42407226562,2312.76538085938,2217.19653320312,2255.42407226562,5,"2008-07-10","TKIM"
2236.31030273438,2293.65161132812,2198.08276367188,2236.31030273438,5,"2008-07-11","TKIM"
2198.08276367188,2198.08276367188,2159.85522460938,2198.08276367188,378653,"2008-07-14","TKIM"
2178.96899414062,2198.08276367188,1987.83142089844,2026.05895996094,2451113,"2008-07-15","TKIM"
2064.28637695312,2140.74145507812,1987.83142089844,2064.28637695312,5,"2008-07-16","TKIM"
2198.08276367188,2255.42407226562,2102.51391601562,2198.08276367188,5,"2008-07-17","TKIM"
2198.08276367188,2255.42407226562,2159.85522460938,2198.08276367188,5,"2008-07-18","TKIM"
2159.85522460938,2255.42407226562,2140.74145507812,2159.85522460938,5,"2008-07-21","TKIM"
2178.96899414062,2217.19653320312,2159.85522460938,2178.96899414062,5,"2008-07-22","TKIM"
2293.65161132812,2293.65161132812,2217.19653320312,2293.65161132812,5,"2008-07-23","TKIM"
2312.76538085938,2331.87915039062,2293.65161132812,2312.76538085938,5,"2008-07-24","TKIM"
2370.10668945312,2370.10668945312,2255.42407226562,2370.10668945312,5,"2008-07-25","TKIM"
2331.87915039062,2389.22045898438,2255.42407226562,2331.87915039062,5,"2008-07-28","TKIM"
2293.65161132812,2312.76538085938,2236.31030273438,2293.65161132812,5,"2008-07-29","TKIM"
2350.99291992188,2370.10668945312,2274.53784179688,2350.99291992188,5,"2008-07-31","TKIM"
2331.87915039062,2408.33422851562,2293.65161132812,2331.87915039062,5,"2008-08-01","TKIM"
2312.76538085938,2331.87915039062,2274.53784179688,2312.76538085938,307370,"2008-08-04","TKIM"
2274.53784179688,2274.53784179688,2121.62768554688,2159.85522460938,2149628,"2008-08-05","TKIM"
2102.51391601562,2217.19653320312,2045.17272949219,2102.51391601562,5,"2008-08-06","TKIM"
2083.40014648438,2121.62768554688,2064.28637695312,2083.40014648438,5,"2008-08-07","TKIM"
1873.14880371094,2178.96899414062,1873.14880371094,2140.74145507812,2623109,"2008-08-08","TKIM"
2064.28637695312,2159.85522460938,2045.17272949219,2064.28637695312,5,"2008-08-11","TKIM"
2026.05895996094,2026.05895996094,1834.92126464844,1873.14880371094,1224248,"2008-08-12","TKIM"
1834.92126464844,1911.37634277344,1796.69372558594,1834.92126464844,5,"2008-08-13","TKIM"
1834.92126464844,1949.60388183594,1834.92126464844,1930.49011230469,754037,"2008-08-14","TKIM"
1949.60388183594,2026.05895996094,1892.26257324219,1949.60388183594,5,"2008-08-15","TKIM"
1949.60388183594,1949.60388183594,1796.69372558594,1815.80749511719,328297,"2008-08-19","TKIM"
1815.80749511719,1873.14880371094,1682.01123046875,1682.01123046875,275979,"2008-08-20","TKIM"
1777.57995605469,1796.69372558594,1682.01123046875,1777.57995605469,5,"2008-08-21","TKIM"
1777.57995605469,1854.03503417969,1758.46630859375,1777.57995605469,5,"2008-08-22","TKIM"
1758.46630859375,1815.80749511719,1739.3525390625,1758.46630859375,5,"2008-08-25","TKIM"
1739.3525390625,1796.69372558594,1720.23876953125,1739.3525390625,5,"2008-08-26","TKIM"
1777.57995605469,1796.69372558594,1720.23876953125,1777.57995605469,5,"2008-08-27","TKIM"
1796.69372558594,1815.80749511719,1777.57995605469,1796.69372558594,5,"2008-08-28","TKIM"
1739.3525390625,1815.80749511719,1720.23876953125,1739.3525390625,5,"2008-08-29","TKIM"
1720.23876953125,1720.23876953125,1682.01123046875,1720.23876953125,80439,"2008-09-01","TKIM"
1682.01123046875,1682.01123046875,1529.10107421875,1548.21484375,1068601,"2008-09-02","TKIM"
1529.10107421875,1529.10107421875,1318.84973144531,1357.07727050781,1433521,"2008-09-03","TKIM"
1322.67248535156,1337.96350097656,1299.73596191406,1322.67248535156,5,"2008-09-04","TKIM"
1261.50842285156,1261.50842285156,1047.43420410156,1070.37072753906,1602248,"2008-09-05","TKIM"
1078.01623535156,1292.09045410156,1078.01623535156,1261.50842285156,3401998,"2008-09-08","TKIM"
1246.21740722656,1246.21740722656,1016.85223388672,1078.01623535156,4653714,"2008-09-09","TKIM"
1055.07971191406,1123.88928222656,1032.14318847656,1055.07971191406,5,"2008-09-10","TKIM"
1055.07971191406,1116.24377441406,1055.07971191406,1055.07971191406,5,"2008-09-11","TKIM"
1085.66174316406,1100.95275878906,1009.20672607422,1024.49768066406,765155,"2008-09-12","TKIM"
1009.20672607422,1070.37072753906,917.460632324219,932.751647949219,247858,"2008-09-15","TKIM"
741.614013671875,879.233154296875,741.614013671875,871.587646484375,676214,"2008-09-16","TKIM"
917.460632324219,1131.53479003906,909.815124511719,1070.37072753906,5067029,"2008-09-17","TKIM"
993.915710449219,1093.30725097656,993.915710449219,1055.07971191406,2052840,"2008-09-18","TKIM"
1108.59826660156,1215.63537597656,1070.37072753906,1108.59826660156,6733367,"2008-09-19","TKIM"
1093.30725097656,1169.76232910156,1093.30725097656,1093.30725097656,5,"2008-09-22","TKIM"
1085.66174316406,1108.59826660156,1070.37072753906,1085.66174316406,5,"2008-09-23","TKIM"
1108.59826660156,1123.88928222656,1100.95275878906,1108.59826660156,5,"2008-09-24","TKIM"
1100.95275878906,1154.47131347656,1100.95275878906,1100.95275878906,5,"2008-09-25","TKIM"
1062.72521972656,1108.59826660156,1039.78869628906,1062.72521972656,5,"2008-09-26","TKIM"
925.106140136719,955.688171386719,764.550537109375,787.487060546875,338107,"2008-10-06","TKIM"
818.069091796875,841.005615234375,787.487060546875,818.069091796875,5,"2008-10-07","TKIM"
741.614013671875,764.550537109375,741.614013671875,741.614013671875,5,"2008-10-08","TKIM"
741.614013671875,741.614013671875,741.614013671875,741.614013671875,0,"2008-10-09","TKIM"
741.614013671875,741.614013671875,741.614013671875,741.614013671875,0,"2008-10-10","TKIM"
764.550537109375,764.550537109375,672.804504394531,764.550537109375,270747,"2008-10-13","TKIM"
841.005615234375,841.005615234375,787.487060546875,795.132568359375,1374663,"2008-10-14","TKIM"
795.132568359375,795.132568359375,718.677490234375,718.677490234375,1799750,"2008-10-15","TKIM"
665.158996582031,688.095458984375,649.867980957031,665.158996582031,5,"2008-10-16","TKIM"
726.322998046875,726.322998046875,657.513488769531,657.513488769531,503563,"2008-10-17","TKIM"
672.804504394531,672.804504394531,626.931457519531,672.804504394531,5,"2008-10-20","TKIM"
665.158996582031,672.804504394531,649.867980957031,665.158996582031,5,"2008-10-21","TKIM"
626.931457519531,649.867980957031,626.931457519531,626.931457519531,5,"2008-10-22","TKIM"
588.703918457031,596.349426269531,573.412902832031,588.703918457031,68667,"2008-10-23","TKIM"
573.412902832031,611.640441894531,535.185363769531,535.185363769531,544110,"2008-10-24","TKIM"
481.666839599609,496.957855224609,481.666839599609,481.666839599609,5,"2008-10-27","TKIM"
435.793823242188,451.084808349609,435.793823242188,435.793823242188,631743,"2008-10-28","TKIM"
435.793823242188,435.793823242188,397.566284179688,405.211791992188,277287,"2008-10-29","TKIM"
412.857299804688,443.439300537109,412.857299804688,443.439300537109,57550,"2008-10-30","TKIM"
527.539855957031,527.539855957031,504.603363037109,527.539855957031,5,"2008-10-31","TKIM"
535.185363769531,626.931457519531,535.185363769531,626.931457519531,1166698,"2008-11-03","TKIM"
741.614013671875,749.259521484375,619.285949707031,741.614013671875,5,"2008-11-04","TKIM"
841.005615234375,863.942138671875,688.095458984375,688.095458984375,1454449,"2008-11-05","TKIM"
665.158996582031,665.158996582031,619.285949707031,619.285949707031,342684,"2008-11-06","TKIM"
558.121887207031,718.677490234375,558.121887207031,680.450012207031,1760511,"2008-11-07","TKIM"
756.905029296875,756.905029296875,672.804504394531,672.804504394531,892681,"2008-11-10","TKIM"
626.931457519531,688.095458984375,626.931457519531,626.931457519531,5,"2008-11-11","TKIM"
672.804504394531,718.677490234375,634.576965332031,672.804504394531,5,"2008-11-12","TKIM"
634.576965332031,649.867980957031,626.931457519531,634.576965332031,720030,"2008-11-13","TKIM"
695.740966796875,695.740966796875,642.222473144531,642.222473144531,268785,"2008-11-14","TKIM"
634.576965332031,680.450012207031,619.285949707031,634.576965332031,5,"2008-11-17","TKIM"
611.640441894531,626.931457519531,596.349426269531,611.640441894531,5,"2008-11-18","TKIM"
558.121887207031,611.640441894531,558.121887207031,603.994934082031,11117,"2008-11-19","TKIM"
558.121887207031,588.703918457031,550.476379394531,558.121887207031,5,"2008-11-20","TKIM"
581.058410644531,581.058410644531,535.185363769531,550.476379394531,195539,"2008-11-21","TKIM"
527.539855957031,603.994934082031,527.539855957031,527.539855957031,58858,"2008-11-24","TKIM"
527.539855957031,581.058410644531,519.894348144531,527.539855957031,5,"2008-11-25","TKIM"
535.185363769531,573.412902832031,527.539855957031,535.185363769531,5,"2008-11-26","TKIM"
550.476379394531,596.349426269531,550.476379394531,550.476379394531,5,"2008-11-27","TKIM"
558.121887207031,558.121887207031,558.121887207031,558.121887207031,10463,"2008-11-28","TKIM"
565.767395019531,565.767395019531,542.830871582031,565.767395019531,5,"2008-12-01","TKIM"
527.539855957031,565.767395019531,519.894348144531,527.539855957031,5,"2008-12-02","TKIM"
542.830871582031,542.830871582031,535.185363769531,542.830871582031,5,"2008-12-03","TKIM"
542.830871582031,542.830871582031,542.830871582031,542.830871582031,3,"2008-12-04","TKIM"
535.185363769531,535.185363769531,535.185363769531,535.185363769531,3335292,"2008-12-05","TKIM"
542.830871582031,542.830871582031,542.830871582031,542.830871582031,26159,"2008-12-09","TKIM"
542.830871582031,565.767395019531,542.830871582031,542.830871582031,5,"2008-12-10","TKIM"
550.476379394531,573.412902832031,550.476379394531,550.476379394531,5,"2008-12-11","TKIM"
542.830871582031,542.830871582031,542.830871582031,542.830871582031,11771,"2008-12-12","TKIM"
581.058410644531,581.058410644531,550.476379394531,550.476379394531,162186,"2008-12-15","TKIM"
527.539855957031,558.121887207031,527.539855957031,527.539855957031,3923,"2008-12-16","TKIM"
550.476379394531,573.412902832031,550.476379394531,550.476379394531,5,"2008-12-17","TKIM"
550.476379394531,550.476379394531,550.476379394531,550.476379394531,26159,"2008-12-18","TKIM"
565.767395019531,565.767395019531,558.121887207031,565.767395019531,5,"2008-12-19","TKIM"
542.830871582031,558.121887207031,542.830871582031,542.830871582031,5,"2008-12-22","TKIM"
527.539855957031,535.185363769531,527.539855957031,527.539855957031,5,"2008-12-23","TKIM"
535.185363769531,535.185363769531,535.185363769531,535.185363769531,35968,"2008-12-24","TKIM"
535.185363769531,542.830871582031,535.185363769531,535.185363769531,5,"2008-12-30","TKIM"
535.185363769531,535.185363769531,535.185363769531,535.185363769531,0,"2008-12-31","TKIM"
542.830871582031,565.767395019531,542.830871582031,542.830871582031,5,"2009-01-05","TKIM"
565.767395019531,588.703918457031,550.476379394531,550.476379394531,457131,"2009-01-06","TKIM"
565.767395019531,634.576965332031,565.767395019531,565.767395019531,5,"2009-01-07","TKIM"
565.767395019531,626.931457519531,565.767395019531,603.994934082031,833823,"2009-01-08","TKIM"
611.640441894531,626.931457519531,603.994934082031,611.640441894531,5,"2009-01-09","TKIM"
581.058410644531,611.640441894531,581.058410644531,581.058410644531,5,"2009-01-12","TKIM"
588.703918457031,588.703918457031,588.703918457031,588.703918457031,55588,"2009-01-13","TKIM"
573.412902832031,588.703918457031,573.412902832031,573.412902832031,5,"2009-01-14","TKIM"
573.412902832031,603.994934082031,573.412902832031,573.412902832031,5,"2009-01-15","TKIM"
581.058410644531,581.058410644531,558.121887207031,581.058410644531,5,"2009-01-16","TKIM"
542.830871582031,588.703918457031,542.830871582031,588.703918457031,7193,"2009-01-19","TKIM"
542.830871582031,542.830871582031,542.830871582031,542.830871582031,653,"2009-01-20","TKIM"
542.830871582031,573.412902832031,542.830871582031,573.412902832031,299522,"2009-01-21","TKIM"
573.412902832031,573.412902832031,573.412902832031,573.412902832031,5,"2009-01-22","TKIM"
573.412902832031,573.412902832031,573.412902832031,573.412902832031,21581,"2009-01-23","TKIM"
573.412902832031,573.412902832031,573.412902832031,573.412902832031,2615,"2009-01-27","TKIM"
596.349426269531,596.349426269531,596.349426269531,596.349426269531,35968,"2009-01-28","TKIM"
596.349426269531,596.349426269531,596.349426269531,596.349426269531,27467,"2009-01-29","TKIM"
596.349426269531,603.994934082031,581.058410644531,596.349426269531,5,"2009-01-30","TKIM"
611.640441894531,611.640441894531,603.994934082031,611.640441894531,5,"2009-02-02","TKIM"
611.640441894531,619.285949707031,603.994934082031,611.640441894531,5,"2009-02-03","TKIM"
619.285949707031,619.285949707031,611.640441894531,619.285949707031,5,"2009-02-04","TKIM"
611.640441894531,611.640441894531,611.640441894531,611.640441894531,6539,"2009-02-05","TKIM"
619.285949707031,619.285949707031,611.640441894531,619.285949707031,5,"2009-02-06","TKIM"
619.285949707031,626.931457519531,619.285949707031,619.285949707031,5,"2009-02-09","TKIM"
611.640441894531,619.285949707031,611.640441894531,611.640441894531,5,"2009-02-10","TKIM"
611.640441894531,611.640441894531,611.640441894531,611.640441894531,21581,"2009-02-11","TKIM"
619.285949707031,619.285949707031,611.640441894531,619.285949707031,5,"2009-02-12","TKIM"
611.640441894531,634.576965332031,611.640441894531,611.640441894531,185076,"2009-02-13","TKIM"
626.931457519531,649.867980957031,626.931457519531,626.931457519531,5,"2009-02-16","TKIM"
619.285949707031,626.931457519531,619.285949707031,619.285949707031,5,"2009-02-17","TKIM"
626.931457519531,642.222473144531,626.931457519531,626.931457519531,69975,"2009-02-18","TKIM"
619.285949707031,626.931457519531,619.285949707031,619.285949707031,24851,"2009-02-19","TKIM"
611.640441894531,619.285949707031,603.994934082031,611.640441894531,5,"2009-02-20","TKIM"
611.640441894531,611.640441894531,596.349426269531,611.640441894531,5,"2009-02-23","TKIM"
611.640441894531,611.640441894531,611.640441894531,611.640441894531,224968,"2009-02-24","TKIM"
611.640441894531,611.640441894531,611.640441894531,611.640441894531,13079,"2009-02-25","TKIM"
611.640441894531,634.576965332031,611.640441894531,611.640441894531,5,"2009-02-26","TKIM"
596.349426269531,596.349426269531,596.349426269531,596.349426269531,13079,"2009-02-27","TKIM"
596.349426269531,596.349426269531,596.349426269531,596.349426269531,5,"2009-03-02","TKIM"
611.640441894531,619.285949707031,573.412902832031,573.412902832031,90903,"2009-03-03","TKIM"
573.412902832031,573.412902832031,573.412902832031,573.412902832031,1307,"2009-03-04","TKIM"
573.412902832031,573.412902832031,573.412902832031,573.412902832031,1,"2009-03-05","TKIM"
573.412902832031,573.412902832031,573.412902832031,573.412902832031,1,"2009-03-06","TKIM"
573.412902832031,573.412902832031,565.767395019531,573.412902832031,5,"2009-03-10","TKIM"
573.412902832031,573.412902832031,573.412902832031,573.412902832031,2,"2009-03-11","TKIM"
573.412902832031,573.412902832031,573.412902832031,573.412902832031,1307,"2009-03-12","TKIM"
581.058410644531,581.058410644531,581.058410644531,581.058410644531,13079,"2009-03-13","TKIM"
581.058410644531,581.058410644531,581.058410644531,581.058410644531,5,"2009-03-16","TKIM"
581.058410644531,581.058410644531,581.058410644531,581.058410644531,5,"2009-03-17","TKIM"
581.058410644531,581.058410644531,581.058410644531,581.058410644531,47086,"2009-03-18","TKIM"
588.703918457031,596.349426269531,581.058410644531,588.703918457031,75207,"2009-03-19","TKIM"
611.640441894531,611.640441894531,596.349426269531,611.640441894531,5,"2009-03-20","TKIM"
611.640441894531,611.640441894531,611.640441894531,611.640441894531,65397,"2009-03-23","TKIM"
611.640441894531,626.931457519531,611.640441894531,611.640441894531,340069,"2009-03-24","TKIM"
611.640441894531,626.931457519531,611.640441894531,611.640441894531,131449,"2009-03-25","TKIM"
626.931457519531,634.576965332031,611.640441894531,626.931457519531,5,"2009-03-27","TKIM"
611.640441894531,626.931457519531,611.640441894531,611.640441894531,5,"2009-03-30","TKIM"
611.640441894531,611.640441894531,611.640441894531,611.640441894531,288404,"2009-03-31","TKIM"
626.931457519531,626.931457519531,619.285949707031,626.931457519531,5,"2009-04-01","TKIM"
649.867980957031,649.867980957031,634.576965332031,649.867980957031,5,"2009-04-02","TKIM"
672.804504394531,672.804504394531,649.867980957031,672.804504394531,5,"2009-04-03","TKIM"
688.095458984375,711.031982421875,688.095458984375,688.095458984375,373422,"2009-04-06","TKIM"
680.450012207031,688.095458984375,680.450012207031,680.450012207031,5,"2009-04-07","TKIM"
672.804504394531,672.804504394531,672.804504394531,672.804504394531,92865,"2009-04-08","TKIM"
672.804504394531,672.804504394531,672.804504394531,672.804504394531,0,"2009-04-09","TKIM"
688.095458984375,802.778076171875,680.450012207031,733.968505859375,4435285,"2009-04-13","TKIM"
756.905029296875,756.905029296875,726.322998046875,756.905029296875,5,"2009-04-14","TKIM"
772.196044921875,795.132568359375,741.614013671875,772.196044921875,5,"2009-04-15","TKIM"
795.132568359375,802.778076171875,772.196044921875,795.132568359375,400889,"2009-04-16","TKIM"
787.487060546875,802.778076171875,787.487060546875,787.487060546875,175266,"2009-04-17","TKIM"
795.132568359375,802.778076171875,787.487060546875,795.132568359375,5,"2009-04-20","TKIM"
802.778076171875,841.005615234375,802.778076171875,802.778076171875,897259,"2009-04-22","TKIM"
802.778076171875,802.778076171875,802.778076171875,802.778076171875,814203,"2009-04-23","TKIM"
810.423583984375,810.423583984375,802.778076171875,810.423583984375,5,"2009-04-24","TKIM"
810.423583984375,810.423583984375,802.778076171875,810.423583984375,75207,"2009-04-27","TKIM"
825.714599609375,833.360107421875,810.423583984375,825.714599609375,5,"2009-04-28","TKIM"
825.714599609375,856.296630859375,802.778076171875,825.714599609375,340723,"2009-04-29","TKIM"
841.005615234375,879.233154296875,841.005615234375,841.005615234375,5,"2009-04-30","TKIM"
894.524108886719,917.460632324219,879.233154296875,894.524108886719,5,"2009-05-01","TKIM"
894.524108886719,925.106140136719,894.524108886719,894.524108886719,1256293,"2009-05-04","TKIM"
879.233154296875,917.460632324219,879.233154296875,879.233154296875,5,"2009-05-05","TKIM"
879.233154296875,894.524108886719,863.942138671875,879.233154296875,5,"2009-05-06","TKIM"
909.815124511719,1093.30725097656,909.815124511719,1093.30725097656,4117451,"2009-05-07","TKIM"
1146.82580566406,1261.50842285156,1108.59826660156,1207.98986816406,4750503,"2009-05-08","TKIM"
1207.98986816406,1299.73596191406,1207.98986816406,1207.98986816406,5,"2009-05-11","TKIM"
1261.50842285156,1284.44494628906,1200.34436035156,1261.50842285156,5,"2009-05-12","TKIM"
1337.96350097656,1368.54553222656,1276.79943847656,1337.96350097656,5,"2009-05-13","TKIM"
1322.67248535156,1322.67248535156,1185.05334472656,1185.05334472656,691255,"2009-05-14","TKIM"
1284.44494628906,1284.44494628906,1032.14318847656,1070.37072753906,719376,"2009-05-15","TKIM"
1169.76232910156,1185.05334472656,1108.59826660156,1169.76232910156,5,"2009-05-18","TKIM"
1276.79943847656,1276.79943847656,1185.05334472656,1207.98986816406,409390,"2009-05-19","TKIM"
1192.69885253906,1261.50842285156,1162.11682128906,1192.69885253906,5,"2009-05-20","TKIM"
1192.69885253906,1192.69885253906,1192.69885253906,1192.69885253906,0,"2009-05-21","TKIM"
1207.98986816406,1246.21740722656,1177.40783691406,1207.98986816406,5,"2009-05-22","TKIM"
1207.98986816406,1238.57189941406,1207.98986816406,1207.98986816406,134065,"2009-05-25","TKIM"
1185.05334472656,1207.98986816406,1185.05334472656,1185.05334472656,5,"2009-05-26","TKIM"
1177.40783691406,1215.63537597656,1177.40783691406,1177.40783691406,5,"2009-05-27","TKIM"
1200.34436035156,1200.34436035156,1146.82580566406,1200.34436035156,5,"2009-05-28","TKIM"
1169.76232910156,1200.34436035156,1162.11682128906,1169.76232910156,5,"2009-05-29","TKIM"
1185.05334472656,1207.98986816406,1177.40783691406,1185.05334472656,5,"2009-06-01","TKIM"
1185.05334472656,1200.34436035156,1185.05334472656,1185.05334472656,5,"2009-06-02","TKIM"
1169.76232910156,1238.57189941406,1146.82580566406,1169.76232910156,5,"2009-06-03","TKIM"
1154.47131347656,1192.69885253906,1154.47131347656,1154.47131347656,5,"2009-06-04","TKIM"
1162.11682128906,1200.34436035156,1162.11682128906,1162.11682128906,5,"2009-06-05","TKIM"
1207.98986816406,1276.79943847656,1169.76232910156,1207.98986816406,5,"2009-06-08","TKIM"
1230.92639160156,1376.19091796875,1215.63537597656,1376.19091796875,7534492,"2009-06-09","TKIM"
1467.93701171875,1548.21484375,1376.19091796875,1467.93701171875,5,"2009-06-10","TKIM"
1414.41845703125,1498.51904296875,1414.41845703125,1414.41845703125,5,"2009-06-11","TKIM"
1399.12744140625,1445.00048828125,1391.48193359375,1399.12744140625,5,"2009-06-12","TKIM"
1353.25451660156,1452.64599609375,1353.25451660156,1353.25451660156,5,"2009-06-15","TKIM"
1406.77294921875,1406.77294921875,1292.09045410156,1406.77294921875,5,"2009-06-16","TKIM"
1376.19091796875,1414.41845703125,1376.19091796875,1376.19091796875,298868,"2009-06-17","TKIM"
1345.60900878906,1445.00048828125,1345.60900878906,1345.60900878906,5,"2009-06-18","TKIM"
1292.09045410156,1414.41845703125,1292.09045410156,1391.48193359375,434242,"2009-06-19","TKIM"
1353.25451660156,1414.41845703125,1353.25451660156,1353.25451660156,5,"2009-06-22","TKIM"
1269.15393066406,1315.02697753906,1269.15393066406,1269.15393066406,5,"2009-06-23","TKIM"
1307.38146972656,1322.67248535156,1269.15393066406,1307.38146972656,5,"2009-06-24","TKIM"
1315.02697753906,1337.96350097656,1315.02697753906,1315.02697753906,5,"2009-06-25","TKIM"
1315.02697753906,1345.60900878906,1315.02697753906,1315.02697753906,5,"2009-06-26","TKIM"
1307.38146972656,1307.38146972656,1299.73596191406,1307.38146972656,5,"2009-06-29","TKIM"
1299.73596191406,1315.02697753906,1299.73596191406,1299.73596191406,5,"2009-06-30","TKIM"
1337.96350097656,1360.90002441406,1330.31799316406,1337.96350097656,1380549,"2009-07-01","TKIM"
1353.25451660156,1360.90002441406,1315.02697753906,1315.02697753906,161532,"2009-07-02","TKIM"
1337.96350097656,1337.96350097656,1292.09045410156,1337.96350097656,5,"2009-07-03","TKIM"
1322.67248535156,1330.31799316406,1299.73596191406,1322.67248535156,5,"2009-07-06","TKIM"
1322.67248535156,1353.25451660156,1322.67248535156,1322.67248535156,5,"2009-07-07","TKIM"
1322.67248535156,1322.67248535156,1322.67248535156,1322.67248535156,0,"2009-07-08","TKIM"
1330.31799316406,1345.60900878906,1330.31799316406,1330.31799316406,5,"2009-07-09","TKIM"
1330.31799316406,1337.96350097656,1322.67248535156,1337.96350097656,219736,"2009-07-10","TKIM"
1337.96350097656,1337.96350097656,1307.38146972656,1337.96350097656,655940,"2009-07-13","TKIM"
1337.96350097656,1345.60900878906,1337.96350097656,1337.96350097656,5,"2009-07-14","TKIM"
1353.25451660156,1353.25451660156,1330.31799316406,1353.25451660156,5,"2009-07-15","TKIM"
1337.96350097656,1360.90002441406,1330.31799316406,1337.96350097656,5,"2009-07-16","TKIM"
1330.31799316406,1345.60900878906,1322.67248535156,1330.31799316406,5,"2009-07-17","TKIM"
1330.31799316406,1330.31799316406,1330.31799316406,1330.31799316406,0,"2009-07-20","TKIM"
1337.96350097656,1353.25451660156,1337.96350097656,1337.96350097656,371460,"2009-07-21","TKIM"
1360.90002441406,1399.12744140625,1345.60900878906,1360.90002441406,5,"2009-07-22","TKIM"
1391.48193359375,1391.48193359375,1376.19091796875,1391.48193359375,5,"2009-07-23","TKIM"
1376.19091796875,1399.12744140625,1376.19091796875,1376.19091796875,5,"2009-07-24","TKIM"
1376.19091796875,1383.83642578125,1376.19091796875,1376.19091796875,139297,"2009-07-27","TKIM"
1391.48193359375,1399.12744140625,1376.19091796875,1391.48193359375,5,"2009-07-28","TKIM"
1376.19091796875,1383.83642578125,1376.19091796875,1376.19091796875,616048,"2009-07-29","TKIM"
1391.48193359375,1391.48193359375,1383.83642578125,1391.48193359375,5,"2009-07-30","TKIM"
1376.19091796875,1406.77294921875,1376.19091796875,1376.19091796875,5,"2009-07-31","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,82401,"2009-08-03","TKIM"
1376.19091796875,1383.83642578125,1376.19091796875,1376.19091796875,5,"2009-08-04","TKIM"
1376.19091796875,1414.41845703125,1376.19091796875,1376.19091796875,1916158,"2009-08-05","TKIM"
1399.12744140625,1414.41845703125,1399.12744140625,1399.12744140625,156300,"2009-08-06","TKIM"
1383.83642578125,1422.06396484375,1383.83642578125,1383.83642578125,500947,"2009-08-07","TKIM"
1391.48193359375,1391.48193359375,1383.83642578125,1391.48193359375,5,"2009-08-10","TKIM"
1452.64599609375,1460.29150390625,1406.77294921875,1452.64599609375,5,"2009-08-11","TKIM"
1429.70947265625,1429.70947265625,1414.41845703125,1414.41845703125,434242,"2009-08-12","TKIM"
1460.29150390625,1513.81005859375,1422.06396484375,1460.29150390625,5,"2009-08-13","TKIM"
1460.29150390625,1475.58251953125,1460.29150390625,1460.29150390625,453861,"2009-08-14","TKIM"
1414.41845703125,1460.29150390625,1414.41845703125,1414.41845703125,5,"2009-08-18","TKIM"
1376.19091796875,1422.06396484375,1376.19091796875,1376.19091796875,5,"2009-08-19","TKIM"
1376.19091796875,1460.29150390625,1376.19091796875,1460.29150390625,83709,"2009-08-20","TKIM"
1422.06396484375,1475.58251953125,1414.41845703125,1422.06396484375,5,"2009-08-21","TKIM"
1452.64599609375,1475.58251953125,1422.06396484375,1452.64599609375,5,"2009-08-24","TKIM"
1429.70947265625,1452.64599609375,1429.70947265625,1429.70947265625,5,"2009-08-25","TKIM"
1429.70947265625,1445.00048828125,1429.70947265625,1429.70947265625,5,"2009-08-26","TKIM"
1399.12744140625,1414.41845703125,1399.12744140625,1399.12744140625,5,"2009-08-27","TKIM"
1376.19091796875,1429.70947265625,1376.19091796875,1376.19091796875,5,"2009-08-28","TKIM"
1376.19091796875,1376.19091796875,1360.90002441406,1376.19091796875,503563,"2009-08-31","TKIM"
1368.54553222656,1376.19091796875,1368.54553222656,1368.54553222656,5,"2009-09-01","TKIM"
1330.31799316406,1368.54553222656,1307.38146972656,1330.31799316406,5,"2009-09-02","TKIM"
1376.19091796875,1376.19091796875,1360.90002441406,1376.19091796875,5,"2009-09-03","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,3,"2009-09-04","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,130795,"2009-09-07","TKIM"
1368.54553222656,1368.54553222656,1368.54553222656,1368.54553222656,6539,"2009-09-08","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,26813,"2009-09-09","TKIM"
1383.83642578125,1406.77294921875,1376.19091796875,1383.83642578125,5,"2009-09-10","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,104636,"2009-09-11","TKIM"
1376.19091796875,1383.83642578125,1368.54553222656,1376.19091796875,78477,"2009-09-14","TKIM"
1360.90002441406,1376.19091796875,1360.90002441406,1360.90002441406,5,"2009-09-15","TKIM"
1391.48193359375,1399.12744140625,1376.19091796875,1391.48193359375,5,"2009-09-16","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,653,"2009-09-17","TKIM"
1383.83642578125,1383.83642578125,1383.83642578125,1383.83642578125,1307,"2009-09-24","TKIM"
1383.83642578125,1422.06396484375,1383.83642578125,1383.83642578125,5,"2009-09-25","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,49048,"2009-09-28","TKIM"
1383.83642578125,1399.12744140625,1383.83642578125,1383.83642578125,5,"2009-09-29","TKIM"
1383.83642578125,1383.83642578125,1383.83642578125,1383.83642578125,1961,"2009-09-30","TKIM"
1383.83642578125,1399.12744140625,1383.83642578125,1383.83642578125,5,"2009-10-01","TKIM"
1391.48193359375,1391.48193359375,1383.83642578125,1391.48193359375,5,"2009-10-02","TKIM"
1383.83642578125,1383.83642578125,1383.83642578125,1383.83642578125,653,"2009-10-05","TKIM"
1383.83642578125,1383.83642578125,1376.19091796875,1383.83642578125,76515,"2009-10-06","TKIM"
1383.83642578125,1399.12744140625,1383.83642578125,1383.83642578125,5,"2009-10-07","TKIM"
1383.83642578125,1383.83642578125,1383.83642578125,1383.83642578125,312601,"2009-10-08","TKIM"
1383.83642578125,1383.83642578125,1383.83642578125,1383.83642578125,26813,"2009-10-09","TKIM"
1383.83642578125,1383.83642578125,1383.83642578125,1383.83642578125,32698,"2009-10-12","TKIM"
1383.83642578125,1383.83642578125,1383.83642578125,1383.83642578125,26159,"2009-10-13","TKIM"
1383.83642578125,1383.83642578125,1383.83642578125,1383.83642578125,13079,"2009-10-14","TKIM"
1383.83642578125,1406.77294921875,1383.83642578125,1383.83642578125,5,"2009-10-15","TKIM"
1391.48193359375,1391.48193359375,1383.83642578125,1391.48193359375,5,"2009-10-16","TKIM"
1383.83642578125,1391.48193359375,1383.83642578125,1383.83642578125,5,"2009-10-19","TKIM"
1391.48193359375,1399.12744140625,1391.48193359375,1391.48193359375,286442,"2009-10-20","TKIM"
1391.48193359375,1391.48193359375,1391.48193359375,1391.48193359375,359034,"2009-10-21","TKIM"
1391.48193359375,1391.48193359375,1391.48193359375,1391.48193359375,139297,"2009-10-22","TKIM"
1399.12744140625,1406.77294921875,1391.48193359375,1399.12744140625,5,"2009-10-23","TKIM"
1429.70947265625,1429.70947265625,1414.41845703125,1429.70947265625,5,"2009-10-26","TKIM"
1437.35498046875,1452.64599609375,1414.41845703125,1437.35498046875,5,"2009-10-27","TKIM"
1391.48193359375,1422.06396484375,1391.48193359375,1391.48193359375,5,"2009-10-28","TKIM"
1376.19091796875,1376.19091796875,1345.60900878906,1376.19091796875,5,"2009-10-29","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,16349,"2009-10-30","TKIM"
1360.90002441406,1383.83642578125,1345.60900878906,1360.90002441406,5,"2009-11-02","TKIM"
1337.96350097656,1376.19091796875,1337.96350097656,1337.96350097656,5,"2009-11-03","TKIM"
1337.96350097656,1337.96350097656,1337.96350097656,1337.96350097656,3,"2009-11-04","TKIM"
1376.19091796875,1383.83642578125,1376.19091796875,1376.19091796875,365574,"2009-11-05","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,49048,"2009-11-06","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,45778,"2009-11-09","TKIM"
1360.90002441406,1360.90002441406,1360.90002441406,1360.90002441406,6539,"2009-11-10","TKIM"
1360.90002441406,1360.90002441406,1360.90002441406,1360.90002441406,84363,"2009-11-11","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,243934,"2009-11-12","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,85671,"2009-11-13","TKIM"
1376.19091796875,1383.83642578125,1376.19091796875,1376.19091796875,5,"2009-11-16","TKIM"
1376.19091796875,1376.19091796875,1360.90002441406,1376.19091796875,5,"2009-11-17","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,65397,"2009-11-18","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,3,"2009-11-19","TKIM"
1360.90002441406,1376.19091796875,1360.90002441406,1360.90002441406,5,"2009-11-20","TKIM"
1376.19091796875,1376.19091796875,1368.54553222656,1376.19091796875,5,"2009-11-23","TKIM"
1376.19091796875,1383.83642578125,1376.19091796875,1376.19091796875,5,"2009-11-24","TKIM"
1376.19091796875,1391.48193359375,1376.19091796875,1376.19091796875,267477,"2009-11-25","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,103328,"2009-11-26","TKIM"
1376.19091796875,1383.83642578125,1376.19091796875,1376.19091796875,139297,"2009-11-30","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,111176,"2009-12-01","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,0,"2009-12-02","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,52318,"2009-12-03","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,209273,"2009-12-04","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,12425,"2009-12-07","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,332875,"2009-12-08","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,3,"2009-12-09","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,1307,"2009-12-10","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,2615,"2009-12-11","TKIM"
1383.83642578125,1383.83642578125,1383.83642578125,1383.83642578125,32698,"2009-12-14","TKIM"
1383.83642578125,1383.83642578125,1383.83642578125,1383.83642578125,19619,"2009-12-15","TKIM"
1383.83642578125,1383.83642578125,1383.83642578125,1383.83642578125,5,"2009-12-16","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,16349,"2009-12-17","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,653979,"2009-12-21","TKIM"
1360.90002441406,1360.90002441406,1360.90002441406,1360.90002441406,15041,"2009-12-22","TKIM"
1360.90002441406,1368.54553222656,1360.90002441406,1360.90002441406,185730,"2009-12-23","TKIM"
1368.54553222656,1368.54553222656,1368.54553222656,1368.54553222656,6539,"2009-12-28","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,98096,"2009-12-29","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,1961,"2009-12-30","TKIM"
1368.54553222656,1376.19091796875,1360.90002441406,1368.54553222656,5,"2010-01-04","TKIM"
1399.12744140625,1399.12744140625,1376.19091796875,1399.12744140625,5,"2010-01-05","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,6539,"2010-01-06","TKIM"
1383.83642578125,1383.83642578125,1376.19091796875,1383.83642578125,5,"2010-01-07","TKIM"
1399.12744140625,1399.12744140625,1376.19091796875,1399.12744140625,5,"2010-01-08","TKIM"
1460.29150390625,1467.93701171875,1414.41845703125,1460.29150390625,5,"2010-01-11","TKIM"
1521.45556640625,1529.10107421875,1452.64599609375,1521.45556640625,5,"2010-01-12","TKIM"
1475.58251953125,1548.21484375,1475.58251953125,1475.58251953125,5,"2010-01-13","TKIM"
1498.51904296875,1521.45556640625,1498.51904296875,1498.51904296875,307370,"2010-01-14","TKIM"
1490.87353515625,1490.87353515625,1452.64599609375,1490.87353515625,5,"2010-01-15","TKIM"
1475.58251953125,1490.87353515625,1467.93701171875,1475.58251953125,185076,"2010-01-18","TKIM"
1521.45556640625,1548.21484375,1475.58251953125,1521.45556640625,5,"2010-01-19","TKIM"
1467.93701171875,1490.87353515625,1429.70947265625,1467.93701171875,5,"2010-01-20","TKIM"
1460.29150390625,1467.93701171875,1452.64599609375,1460.29150390625,5,"2010-01-21","TKIM"
1460.29150390625,1460.29150390625,1452.64599609375,1460.29150390625,62781,"2010-01-22","TKIM"
1460.29150390625,1460.29150390625,1452.64599609375,1460.29150390625,5,"2010-01-25","TKIM"
1467.93701171875,1467.93701171875,1445.00048828125,1452.64599609375,123602,"2010-01-26","TKIM"
1437.35498046875,1445.00048828125,1437.35498046875,1437.35498046875,5,"2010-01-27","TKIM"
1445.00048828125,1445.00048828125,1445.00048828125,1445.00048828125,16349,"2010-01-28","TKIM"
1445.00048828125,1445.00048828125,1445.00048828125,1445.00048828125,3,"2010-01-29","TKIM"
1445.00048828125,1445.00048828125,1445.00048828125,1445.00048828125,3,"2010-02-01","TKIM"
1445.00048828125,1445.00048828125,1445.00048828125,1445.00048828125,16349,"2010-02-02","TKIM"
1452.64599609375,1452.64599609375,1452.64599609375,1452.64599609375,71937,"2010-02-03","TKIM"
1452.64599609375,1452.64599609375,1452.64599609375,1452.64599609375,3,"2010-02-04","TKIM"
1452.64599609375,1452.64599609375,1414.41845703125,1452.64599609375,41200,"2010-02-05","TKIM"
1452.64599609375,1452.64599609375,1452.64599609375,1452.64599609375,41200,"2010-02-08","TKIM"
1391.48193359375,1406.77294921875,1391.48193359375,1391.48193359375,3923,"2010-02-09","TKIM"
1391.48193359375,1391.48193359375,1391.48193359375,1391.48193359375,6539,"2010-02-10","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,4577,"2010-02-11","TKIM"
1391.48193359375,1391.48193359375,1391.48193359375,1391.48193359375,78477,"2010-02-12","TKIM"
1391.48193359375,1391.48193359375,1391.48193359375,1391.48193359375,78477,"2010-02-15","TKIM"
1391.48193359375,1391.48193359375,1391.48193359375,1391.48193359375,78477,"2010-02-16","TKIM"
1414.41845703125,1414.41845703125,1391.48193359375,1414.41845703125,13733,"2010-02-17","TKIM"
1376.19091796875,1391.48193359375,1376.19091796875,1376.19091796875,22889,"2010-02-18","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,653,"2010-02-19","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,653,"2010-02-22","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,653,"2010-02-23","TKIM"
1414.41845703125,1414.41845703125,1414.41845703125,1414.41845703125,6539,"2010-02-24","TKIM"
1414.41845703125,1414.41845703125,1414.41845703125,1414.41845703125,13079,"2010-02-25","TKIM"
1414.41845703125,1414.41845703125,1414.41845703125,1414.41845703125,13079,"2010-03-01","TKIM"
1399.12744140625,1399.12744140625,1399.12744140625,1399.12744140625,6539,"2010-03-02","TKIM"
1406.77294921875,1414.41845703125,1406.77294921875,1406.77294921875,95480,"2010-03-03","TKIM"
1460.29150390625,1467.93701171875,1406.77294921875,1460.29150390625,340069,"2010-03-04","TKIM"
1429.70947265625,1475.58251953125,1429.70947265625,1429.70947265625,187037,"2010-03-05","TKIM"
1445.00048828125,1445.00048828125,1422.06396484375,1445.00048828125,23543,"2010-03-08","TKIM"
1422.06396484375,1422.06396484375,1422.06396484375,1422.06396484375,6539,"2010-03-09","TKIM"
1422.06396484375,1429.70947265625,1406.77294921875,1422.06396484375,71283,"2010-03-10","TKIM"
1414.41845703125,1414.41845703125,1414.41845703125,1414.41845703125,26159,"2010-03-11","TKIM"
1483.22802734375,1483.22802734375,1437.35498046875,1483.22802734375,177228,"2010-03-12","TKIM"
1445.00048828125,1467.93701171875,1422.06396484375,1445.00048828125,22235,"2010-03-15","TKIM"
1452.64599609375,1490.87353515625,1452.64599609375,1452.64599609375,180498,"2010-03-17","TKIM"
1452.64599609375,1452.64599609375,1445.00048828125,1452.64599609375,31390,"2010-03-18","TKIM"
1452.64599609375,1490.87353515625,1452.64599609375,1452.64599609375,121640,"2010-03-19","TKIM"
1445.00048828125,1452.64599609375,1445.00048828125,1445.00048828125,25505,"2010-03-22","TKIM"
1445.00048828125,1445.00048828125,1445.00048828125,1445.00048828125,25505,"2010-03-23","TKIM"
1452.64599609375,1475.58251953125,1445.00048828125,1452.64599609375,38584,"2010-03-24","TKIM"
1452.64599609375,1490.87353515625,1445.00048828125,1452.64599609375,15041,"2010-03-25","TKIM"
1452.64599609375,1452.64599609375,1452.64599609375,1452.64599609375,653,"2010-03-26","TKIM"
1437.35498046875,1437.35498046875,1429.70947265625,1437.35498046875,14387,"2010-03-29","TKIM"
1414.41845703125,1452.64599609375,1414.41845703125,1414.41845703125,43816,"2010-03-30","TKIM"
1452.64599609375,1452.64599609375,1452.64599609375,1452.64599609375,16349,"2010-03-31","TKIM"
1452.64599609375,1452.64599609375,1452.64599609375,1452.64599609375,16349,"2010-04-01","TKIM"
1452.64599609375,1452.64599609375,1452.64599609375,1452.64599609375,653,"2010-04-05","TKIM"
1422.06396484375,1422.06396484375,1422.06396484375,1422.06396484375,6539,"2010-04-06","TKIM"
1422.06396484375,1422.06396484375,1422.06396484375,1422.06396484375,6539,"2010-04-07","TKIM"
1429.70947265625,1429.70947265625,1429.70947265625,1429.70947265625,3923,"2010-04-08","TKIM"
1452.64599609375,1452.64599609375,1422.06396484375,1452.64599609375,33352,"2010-04-09","TKIM"
1452.64599609375,1452.64599609375,1452.64599609375,1452.64599609375,33352,"2010-04-12","TKIM"
1452.64599609375,1452.64599609375,1406.77294921875,1452.64599609375,17657,"2010-04-13","TKIM"
1460.29150390625,1460.29150390625,1406.77294921875,1460.29150390625,40546,"2010-04-14","TKIM"
1506.16455078125,1548.21484375,1422.06396484375,1506.16455078125,1727812,"2010-04-15","TKIM"
1490.87353515625,1490.87353515625,1483.22802734375,1490.87353515625,55588,"2010-04-16","TKIM"
1521.45556640625,1529.10107421875,1467.93701171875,1521.45556640625,97442,"2010-04-19","TKIM"
1490.87353515625,1490.87353515625,1490.87353515625,1490.87353515625,24197,"2010-04-20","TKIM"
1498.51904296875,1513.81005859375,1475.58251953125,1498.51904296875,213197,"2010-04-21","TKIM"
1506.16455078125,1506.16455078125,1467.93701171875,1506.16455078125,28775,"2010-04-22","TKIM"
1506.16455078125,1506.16455078125,1506.16455078125,1506.16455078125,28775,"2010-04-23","TKIM"
1529.10107421875,1529.10107421875,1506.16455078125,1529.10107421875,184422,"2010-04-26","TKIM"
1548.21484375,1548.21484375,1529.10107421875,1548.21484375,79785,"2010-04-27","TKIM"
1529.10107421875,1548.21484375,1513.81005859375,1529.10107421875,238048,"2010-04-28","TKIM"
1567.32861328125,1567.32861328125,1529.10107421875,1567.32861328125,1060753,"2010-04-29","TKIM"
1529.10107421875,1567.32861328125,1529.10107421875,1529.10107421875,203387,"2010-04-30","TKIM"
1548.21484375,1567.32861328125,1529.10107421875,1548.21484375,207311,"2010-05-03","TKIM"
1567.32861328125,1586.4423828125,1548.21484375,1567.32861328125,722646,"2010-05-04","TKIM"
1521.45556640625,1567.32861328125,1521.45556640625,1521.45556640625,291674,"2010-05-05","TKIM"
1506.16455078125,1529.10107421875,1506.16455078125,1506.16455078125,192269,"2010-05-06","TKIM"
1414.41845703125,1475.58251953125,1414.41845703125,1414.41845703125,30737,"2010-05-07","TKIM"
1452.64599609375,1452.64599609375,1452.64599609375,1452.64599609375,15041,"2010-05-10","TKIM"
1467.93701171875,1483.22802734375,1467.93701171875,1467.93701171875,223006,"2010-05-11","TKIM"
1467.93701171875,1467.93701171875,1467.93701171875,1467.93701171875,223006,"2010-05-12","TKIM"
1467.93701171875,1467.93701171875,1467.93701171875,1467.93701171875,52972,"2010-05-14","TKIM"
1483.22802734375,1483.22802734375,1460.29150390625,1483.22802734375,3923,"2010-05-17","TKIM"
1483.22802734375,1483.22802734375,1483.22802734375,1483.22802734375,3923,"2010-05-18","TKIM"
1452.64599609375,1452.64599609375,1452.64599609375,1452.64599609375,66705,"2010-05-19","TKIM"
1437.35498046875,1445.00048828125,1437.35498046875,1437.35498046875,75207,"2010-05-20","TKIM"
1437.35498046875,1437.35498046875,1414.41845703125,1437.35498046875,5885,"2010-05-21","TKIM"
1376.19091796875,1391.48193359375,1376.19091796875,1376.19091796875,19619,"2010-05-24","TKIM"
1230.92639160156,1299.73596191406,1230.92639160156,1230.92639160156,72591,"2010-05-25","TKIM"
1246.21740722656,1246.21740722656,1207.98986816406,1246.21740722656,7193,"2010-05-26","TKIM"
1246.21740722656,1246.21740722656,1246.21740722656,1246.21740722656,7193,"2010-05-27","TKIM"
1337.96350097656,1337.96350097656,1330.31799316406,1337.96350097656,13079,"2010-05-31","TKIM"
1337.96350097656,1337.96350097656,1337.96350097656,1337.96350097656,13079,"2010-06-01","TKIM"
1337.96350097656,1337.96350097656,1337.96350097656,1337.96350097656,13079,"2010-06-02","TKIM"
1337.96350097656,1337.96350097656,1337.96350097656,1337.96350097656,13079,"2010-06-03","TKIM"
1437.35498046875,1437.35498046875,1437.35498046875,1437.35498046875,653,"2010-06-04","TKIM"
1437.35498046875,1437.35498046875,1437.35498046875,1437.35498046875,653,"2010-06-07","TKIM"
1368.54553222656,1376.19091796875,1368.54553222656,1368.54553222656,8501,"2010-06-08","TKIM"
1368.54553222656,1368.54553222656,1368.54553222656,1368.54553222656,8501,"2010-06-09","TKIM"
1368.54553222656,1368.54553222656,1368.54553222656,1368.54553222656,8501,"2010-06-10","TKIM"
1368.54553222656,1368.54553222656,1368.54553222656,1368.54553222656,8501,"2010-06-11","TKIM"
1368.54553222656,1368.54553222656,1368.54553222656,1368.54553222656,8501,"2010-06-14","TKIM"
1368.54553222656,1368.54553222656,1368.54553222656,1368.54553222656,8501,"2010-06-15","TKIM"
1368.54553222656,1368.54553222656,1368.54553222656,1368.54553222656,8501,"2010-06-16","TKIM"
1360.90002441406,1368.54553222656,1360.90002441406,1360.90002441406,1307,"2010-06-17","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,20927,"2010-06-18","TKIM"
1422.06396484375,1422.06396484375,1414.41845703125,1422.06396484375,31390,"2010-06-21","TKIM"
1353.25451660156,1353.25451660156,1337.96350097656,1353.25451660156,12425,"2010-06-22","TKIM"
1360.90002441406,1360.90002441406,1360.90002441406,1360.90002441406,1307,"2010-06-23","TKIM"
1429.70947265625,1467.93701171875,1368.54553222656,1429.70947265625,153685,"2010-06-24","TKIM"
1429.70947265625,1429.70947265625,1429.70947265625,1429.70947265625,4577,"2010-06-25","TKIM"
1548.21484375,1643.78369140625,1498.51904296875,1548.21484375,274671,"2010-06-28","TKIM"
1529.10107421875,1529.10107421875,1490.87353515625,1529.10107421875,88941,"2010-06-29","TKIM"
1529.10107421875,1548.21484375,1475.58251953125,1529.10107421875,25505,"2010-06-30","TKIM"
1498.51904296875,1548.21484375,1467.93701171875,1498.51904296875,33352,"2010-07-01","TKIM"
1490.87353515625,1548.21484375,1490.87353515625,1490.87353515625,48394,"2010-07-02","TKIM"
1483.22802734375,1483.22802734375,1475.58251953125,1483.22802734375,1307,"2010-07-05","TKIM"
1490.87353515625,1490.87353515625,1445.00048828125,1490.87353515625,81747,"2010-07-06","TKIM"
1460.29150390625,1475.58251953125,1460.29150390625,1460.29150390625,27467,"2010-07-07","TKIM"
1460.29150390625,1513.81005859375,1452.64599609375,1460.29150390625,14387,"2010-07-08","TKIM"
1467.93701171875,1467.93701171875,1467.93701171875,1467.93701171875,9155,"2010-07-09","TKIM"
1467.93701171875,1467.93701171875,1467.93701171875,1467.93701171875,3,"2010-07-12","TKIM"
1498.51904296875,1498.51904296875,1467.93701171875,1498.51904296875,9155,"2010-07-13","TKIM"
1506.16455078125,1513.81005859375,1483.22802734375,1506.16455078125,164148,"2010-07-14","TKIM"
1529.10107421875,1548.21484375,1513.81005859375,1529.10107421875,1967168,"2010-07-15","TKIM"
1529.10107421875,1529.10107421875,1529.10107421875,1529.10107421875,228892,"2010-07-16","TKIM"
1529.10107421875,1529.10107421875,1498.51904296875,1529.10107421875,21581,"2010-07-19","TKIM"
1529.10107421875,1529.10107421875,1529.10107421875,1529.10107421875,21581,"2010-07-20","TKIM"
1529.10107421875,1529.10107421875,1529.10107421875,1529.10107421875,21581,"2010-07-21","TKIM"
1483.22802734375,1483.22802734375,1483.22802734375,1483.22802734375,3923,"2010-07-22","TKIM"
1490.87353515625,1548.21484375,1490.87353515625,1490.87353515625,20273,"2010-07-23","TKIM"
1548.21484375,1548.21484375,1490.87353515625,1548.21484375,7193,"2010-07-26","TKIM"
1490.87353515625,1490.87353515625,1475.58251953125,1490.87353515625,15041,"2010-07-27","TKIM"
1490.87353515625,1490.87353515625,1490.87353515625,1490.87353515625,2615,"2010-07-28","TKIM"
1475.58251953125,1475.58251953125,1475.58251953125,1475.58251953125,1307,"2010-07-29","TKIM"
1498.51904296875,1548.21484375,1490.87353515625,1498.51904296875,90903,"2010-07-30","TKIM"
1873.14880371094,1873.14880371094,1548.21484375,1873.14880371094,7013270,"2010-08-02","TKIM"
2121.62768554688,2140.74145507812,1873.14880371094,2121.62768554688,5644492,"2010-08-03","TKIM"
1968.71765136719,2140.74145507812,1911.37634277344,1968.71765136719,914916,"2010-08-04","TKIM"
2026.05895996094,2026.05895996094,1873.14880371094,2026.05895996094,5388132,"2010-08-05","TKIM"
2026.05895996094,2026.05895996094,1968.71765136719,2026.05895996094,3373877,"2010-08-06","TKIM"
1987.83142089844,2026.05895996094,1949.60388183594,1987.83142089844,1222286,"2010-08-09","TKIM"
1949.60388183594,1987.83142089844,1911.37634277344,1949.60388183594,518605,"2010-08-10","TKIM"
1911.37634277344,1987.83142089844,1911.37634277344,1911.37634277344,982276,"2010-08-11","TKIM"
1911.37634277344,1911.37634277344,1854.03503417969,1911.37634277344,117062,"2010-08-12","TKIM"
1987.83142089844,2026.05895996094,1873.14880371094,1987.83142089844,1250407,"2010-08-13","TKIM"
2006.94519042969,2045.17272949219,1968.71765136719,2006.94519042969,2364788,"2010-08-16","TKIM"
2293.65161132812,2370.10668945312,2006.94519042969,2293.65161132812,12307884,"2010-08-18","TKIM"
2255.42407226562,2370.10668945312,2217.19653320312,2255.42407226562,8317958,"2010-08-19","TKIM"
2255.42407226562,2312.76538085938,2198.08276367188,2255.42407226562,4821787,"2010-08-20","TKIM"
2236.31030273438,2312.76538085938,2236.31030273438,2236.31030273438,2203255,"2010-08-23","TKIM"
2178.96899414062,2274.53784179688,2178.96899414062,2178.96899414062,702373,"2010-08-24","TKIM"
2217.19653320312,2274.53784179688,2178.96899414062,2217.19653320312,1122881,"2010-08-25","TKIM"
2408.33422851562,2503.90307617188,2236.31030273438,2408.33422851562,10642200,"2010-08-26","TKIM"
2350.99291992188,2427.44799804688,2331.87915039062,2350.99291992188,4952582,"2010-08-27","TKIM"
2370.10668945312,2465.67553710938,2350.99291992188,2370.10668945312,3471974,"2010-08-30","TKIM"
2331.87915039062,2389.22045898438,2293.65161132812,2331.87915039062,1355044,"2010-08-31","TKIM"
2599.47192382812,2599.47192382812,2331.87915039062,2599.47192382812,8994173,"2010-09-01","TKIM"
2561.24438476562,2618.58569335938,2523.01684570312,2561.24438476562,8409515,"2010-09-02","TKIM"
2905.2919921875,2943.51953125,2561.24438476562,2905.2919921875,9356477,"2010-09-03","TKIM"
3230.22607421875,3230.22607421875,2962.63330078125,3230.22607421875,11005158,"2010-09-06","TKIM"
3421.36376953125,3555.15991210938,3230.22607421875,3421.36376953125,11275251,"2010-09-07","TKIM"
3478.705078125,3669.84252929688,3402.25,3478.705078125,8552737,"2010-09-15","TKIM"
3497.81884765625,3574.27368164062,3440.4775390625,3497.81884765625,5055257,"2010-09-16","TKIM"
3459.59130859375,3497.81884765625,3383.13623046875,3459.59130859375,3274472,"2010-09-17","TKIM"
3574.27368164062,3612.50122070312,3402.25,3574.27368164062,10554567,"2010-09-20","TKIM"
3459.59130859375,3612.50122070312,3402.25,3459.59130859375,4830942,"2010-09-21","TKIM"
3249.33984375,3478.705078125,3172.884765625,3249.33984375,6768682,"2010-09-22","TKIM"
3115.54345703125,3249.33984375,3039.08837890625,3115.54345703125,4199199,"2010-09-23","TKIM"
3134.6572265625,3172.884765625,3058.2021484375,3134.6572265625,859982,"2010-09-24","TKIM"
3230.22607421875,3344.90869140625,3134.6572265625,3230.22607421875,6204298,"2010-09-27","TKIM"
3134.6572265625,3249.33984375,3096.4296875,3134.6572265625,3058005,"2010-09-28","TKIM"
3325.794921875,3402.25,3134.6572265625,3325.794921875,11532265,"2010-09-29","TKIM"
3191.99853515625,3364.0224609375,3134.6572265625,3191.99853515625,4923153,"2010-09-30","TKIM"
3306.68115234375,3344.90869140625,3211.1123046875,3306.68115234375,4448365,"2010-10-01","TKIM"
3230.22607421875,3306.68115234375,3172.884765625,3230.22607421875,4645212,"2010-10-04","TKIM"
3172.884765625,3211.1123046875,3153.77099609375,3172.884765625,5063759,"2010-10-05","TKIM"
3115.54345703125,3211.1123046875,3077.31591796875,3115.54345703125,3175722,"2010-10-06","TKIM"
3000.86083984375,3134.6572265625,2886.17822265625,3000.86083984375,5017980,"2010-10-07","TKIM"
3077.31591796875,3153.77099609375,2962.63330078125,3077.31591796875,4972856,"2010-10-08","TKIM"
3019.974609375,3115.54345703125,2943.51953125,3019.974609375,1902424,"2010-10-11","TKIM"
2962.63330078125,3039.08837890625,2905.2919921875,2962.63330078125,1329539,"2010-10-12","TKIM"
3039.08837890625,3096.4296875,2943.51953125,3039.08837890625,3577919,"2010-10-13","TKIM"
3058.2021484375,3096.4296875,2981.7470703125,3058.2021484375,894643,"2010-10-14","TKIM"
3019.974609375,3077.31591796875,2981.7470703125,3019.974609375,1306650,"2010-10-15","TKIM"
2981.7470703125,3019.974609375,2962.63330078125,2981.7470703125,850826,"2010-10-18","TKIM"
3115.54345703125,3172.884765625,2943.51953125,3115.54345703125,10035961,"2010-10-19","TKIM"
3077.31591796875,3153.77099609375,3039.08837890625,3077.31591796875,6944603,"2010-10-20","TKIM"
3058.2021484375,3134.6572265625,3039.08837890625,3058.2021484375,1266757,"2010-10-21","TKIM"
3019.974609375,3096.4296875,2981.7470703125,3019.974609375,887449,"2010-10-22","TKIM"
3039.08837890625,3096.4296875,3019.974609375,3039.08837890625,738342,"2010-10-25","TKIM"
2981.7470703125,3058.2021484375,2962.63330078125,2981.7470703125,1345234,"2010-10-26","TKIM"
2886.17822265625,3019.974609375,2828.8369140625,2886.17822265625,3688441,"2010-10-27","TKIM"
2943.51953125,2962.63330078125,2867.064453125,2943.51953125,2025372,"2010-10-28","TKIM"
2886.17822265625,2943.51953125,2867.064453125,2886.17822265625,831207,"2010-10-29","TKIM"
2905.2919921875,2943.51953125,2886.17822265625,2905.2919921875,702373,"2010-11-01","TKIM"
2695.04077148438,2943.51953125,2695.04077148438,2695.04077148438,8006010,"2010-11-02","TKIM"
2618.58569335938,2733.26831054688,2561.24438476562,2618.58569335938,3117517,"2010-11-03","TKIM"
2580.35815429688,2656.81323242188,2580.35815429688,2580.35815429688,1055522,"2010-11-04","TKIM"
2580.35815429688,2618.58569335938,2561.24438476562,2580.35815429688,1090836,"2010-11-05","TKIM"
2503.90307617188,2580.35815429688,2484.78930664062,2503.90307617188,1185009,"2010-11-08","TKIM"
2656.81323242188,2675.92700195312,2465.67553710938,2656.81323242188,5337122,"2010-11-09","TKIM"
2675.92700195312,2695.04077148438,2618.58569335938,2675.92700195312,2187559,"2010-11-10","TKIM"
2675.92700195312,2675.92700195312,2599.47192382812,2675.92700195312,820089,"2010-11-11","TKIM"
2618.58569335938,2675.92700195312,2523.01684570312,2618.58569335938,1145771,"2010-11-12","TKIM"
2599.47192382812,2599.47192382812,2561.24438476562,2599.47192382812,328951,"2010-11-15","TKIM"
2523.01684570312,2580.35815429688,2484.78930664062,2523.01684570312,302792,"2010-11-16","TKIM"
2542.13061523438,2561.24438476562,2503.90307617188,2542.13061523438,136027,"2010-11-18","TKIM"
2542.13061523438,2561.24438476562,2523.01684570312,2542.13061523438,171996,"2010-11-19","TKIM"
2542.13061523438,2561.24438476562,2523.01684570312,2542.13061523438,173958,"2010-11-22","TKIM"
2484.78930664062,2523.01684570312,2465.67553710938,2484.78930664062,497678,"2010-11-23","TKIM"
2503.90307617188,2561.24438476562,2389.22045898438,2503.90307617188,848210,"2010-11-24","TKIM"
2561.24438476562,2618.58569335938,2503.90307617188,2561.24438476562,1731736,"2010-11-25","TKIM"
2465.67553710938,2561.24438476562,2446.56176757812,2465.67553710938,240664,"2010-11-26","TKIM"
2389.22045898438,2446.56176757812,2331.87915039062,2389.22045898438,655286,"2010-11-29","TKIM"
2293.65161132812,2389.22045898438,2255.42407226562,2293.65161132812,2717936,"2010-11-30","TKIM"
2350.99291992188,2389.22045898438,2274.53784179688,2350.99291992188,1300110,"2010-12-01","TKIM"
2389.22045898438,2408.33422851562,2350.99291992188,2389.22045898438,275325,"2010-12-02","TKIM"
2370.10668945312,2389.22045898438,2350.99291992188,2370.10668945312,230854,"2010-12-03","TKIM"
2350.99291992188,2370.10668945312,2331.87915039062,2350.99291992188,143221,"2010-12-06","TKIM"
2312.76538085938,2370.10668945312,2274.53784179688,2312.76538085938,667712,"2010-12-08","TKIM"
2389.22045898438,2408.33422851562,2293.65161132812,2389.22045898438,1424366,"2010-12-09","TKIM"
2408.33422851562,2408.33422851562,2350.99291992188,2408.33422851562,218428,"2010-12-10","TKIM"
2331.87915039062,2389.22045898438,2331.87915039062,2331.87915039062,467594,"2010-12-13","TKIM"
2389.22045898438,2389.22045898438,2293.65161132812,2389.22045898438,479366,"2010-12-14","TKIM"
2370.10668945312,2370.10668945312,2293.65161132812,2370.10668945312,249819,"2010-12-15","TKIM"
2293.65161132812,2331.87915039062,2274.53784179688,2293.65161132812,84363,"2010-12-16","TKIM"
2312.76538085938,2312.76538085938,2274.53784179688,2312.76538085938,1918774,"2010-12-17","TKIM"
2293.65161132812,2293.65161132812,2236.31030273438,2293.65161132812,531030,"2010-12-20","TKIM"
2408.33422851562,2408.33422851562,2293.65161132812,2408.33422851562,663788,"2010-12-21","TKIM"
2408.33422851562,2446.56176757812,2370.10668945312,2408.33422851562,831861,"2010-12-22","TKIM"
2389.22045898438,2389.22045898438,2293.65161132812,2389.22045898438,158262,"2010-12-23","TKIM"
2331.87915039062,2389.22045898438,2312.76538085938,2331.87915039062,56242,"2010-12-27","TKIM"
2274.53784179688,2312.76538085938,2274.53784179688,2274.53784179688,1773591,"2010-12-28","TKIM"
2293.65161132812,2293.65161132812,2274.53784179688,2293.65161132812,218428,"2010-12-29","TKIM"
2293.65161132812,2331.87915039062,2274.53784179688,2293.65161132812,356418,"2010-12-30","TKIM"
2293.65161132812,2312.76538085938,2274.53784179688,2293.65161132812,162840,"2011-01-03","TKIM"
2350.99291992188,2350.99291992188,2293.65161132812,2350.99291992188,476096,"2011-01-04","TKIM"
2370.10668945312,2389.22045898438,2350.99291992188,2370.10668945312,655286,"2011-01-05","TKIM"
2312.76538085938,2370.10668945312,2274.53784179688,2312.76538085938,405466,"2011-01-06","TKIM"
2217.19653320312,2293.65161132812,2217.19653320312,2217.19653320312,474788,"2011-01-07","TKIM"
2236.31030273438,2255.42407226562,2140.74145507812,2236.31030273438,325681,"2011-01-10","TKIM"
2217.19653320312,2274.53784179688,2159.85522460938,2217.19653320312,73245,"2011-01-11","TKIM"
2217.19653320312,2217.19653320312,2178.96899414062,2217.19653320312,54934,"2011-01-12","TKIM"
2178.96899414062,2217.19653320312,2178.96899414062,2178.96899414062,266823,"2011-01-13","TKIM"
2198.08276367188,2198.08276367188,2140.74145507812,2198.08276367188,50356,"2011-01-14","TKIM"
2159.85522460938,2159.85522460938,2121.62768554688,2159.85522460938,88941,"2011-01-17","TKIM"
2159.85522460938,2198.08276367188,2140.74145507812,2159.85522460938,340069,"2011-01-18","TKIM"
2140.74145507812,2140.74145507812,2102.51391601562,2140.74145507812,126217,"2011-01-19","TKIM"
2045.17272949219,2102.51391601562,1987.83142089844,2045.17272949219,332221,"2011-01-20","TKIM"
1968.71765136719,2026.05895996094,1930.49011230469,1968.71765136719,232816,"2011-01-21","TKIM"
2102.51391601562,2102.51391601562,1968.71765136719,2102.51391601562,869792,"2011-01-24","TKIM"
2121.62768554688,2140.74145507812,2064.28637695312,2121.62768554688,161532,"2011-01-25","TKIM"
2198.08276367188,2217.19653320312,2083.40014648438,2198.08276367188,343338,"2011-01-26","TKIM"
2274.53784179688,2274.53784179688,2159.85522460938,2274.53784179688,997971,"2011-01-27","TKIM"
2274.53784179688,2331.87915039062,2236.31030273438,2274.53784179688,2135895,"2011-01-28","TKIM"
2198.08276367188,2217.19653320312,2159.85522460938,2198.08276367188,157608,"2011-01-31","TKIM"
2217.19653320312,2217.19653320312,2178.96899414062,2217.19653320312,31390,"2011-02-01","TKIM"
2198.08276367188,2217.19653320312,2121.62768554688,2198.08276367188,168072,"2011-02-02","TKIM"
2159.85522460938,2198.08276367188,2140.74145507812,2159.85522460938,15695,"2011-02-04","TKIM"
2140.74145507812,2178.96899414062,2102.51391601562,2140.74145507812,210581,"2011-02-07","TKIM"
2083.40014648438,2140.74145507812,2045.17272949219,2083.40014648438,103328,"2011-02-08","TKIM"
2026.05895996094,2083.40014648438,2006.94519042969,2026.05895996094,190961,"2011-02-09","TKIM"
2006.94519042969,2026.05895996094,1968.71765136719,2006.94519042969,181806,"2011-02-10","TKIM"
2217.19653320312,2217.19653320312,1968.71765136719,2217.19653320312,112484,"2011-02-11","TKIM"
2159.85522460938,2236.31030273438,2064.28637695312,2159.85522460938,79131,"2011-02-14","TKIM"
2045.17272949219,2064.28637695312,2026.05895996094,2045.17272949219,67359,"2011-02-16","TKIM"
2006.94519042969,2064.28637695312,2006.94519042969,2006.94519042969,138643,"2011-02-17","TKIM"
2064.28637695312,2064.28637695312,2026.05895996094,2064.28637695312,153031,"2011-02-18","TKIM"
2026.05895996094,2064.28637695312,2006.94519042969,2026.05895996094,105944,"2011-02-21","TKIM"
1987.83142089844,2026.05895996094,1968.71765136719,1987.83142089844,111176,"2011-02-22","TKIM"
2026.05895996094,2026.05895996094,1968.71765136719,2026.05895996094,337453,"2011-02-23","TKIM"
2006.94519042969,2026.05895996094,1987.83142089844,2006.94519042969,85671,"2011-02-24","TKIM"
1987.83142089844,2006.94519042969,1968.71765136719,1987.83142089844,28775,"2011-02-25","TKIM"
1987.83142089844,2006.94519042969,1968.71765136719,1987.83142089844,344646,"2011-02-28","TKIM"
1949.60388183594,1968.71765136719,1892.26257324219,1949.60388183594,1135307,"2011-03-01","TKIM"
1949.60388183594,1949.60388183594,1911.37634277344,1949.60388183594,511411,"2011-03-02","TKIM"
1892.26257324219,1949.60388183594,1892.26257324219,1892.26257324219,137335,"2011-03-03","TKIM"
1949.60388183594,1949.60388183594,1892.26257324219,1949.60388183594,88941,"2011-03-04","TKIM"
1911.37634277344,1930.49011230469,1854.03503417969,1911.37634277344,241318,"2011-03-07","TKIM"
2026.05895996094,2045.17272949219,1892.26257324219,2026.05895996094,927996,"2011-03-08","TKIM"
2140.74145507812,2140.74145507812,1987.83142089844,2140.74145507812,2096002,"2011-03-09","TKIM"
2198.08276367188,2274.53784179688,2102.51391601562,2198.08276367188,2771563,"2011-03-10","TKIM"
2121.62768554688,2198.08276367188,2083.40014648438,2121.62768554688,328297,"2011-03-11","TKIM"
2140.74145507812,2140.74145507812,2064.28637695312,2140.74145507812,113138,"2011-03-14","TKIM"
2083.40014648438,2121.62768554688,2006.94519042969,2083.40014648438,349224,"2011-03-15","TKIM"
2083.40014648438,2121.62768554688,2045.17272949219,2083.40014648438,188999,"2011-03-16","TKIM"
2045.17272949219,2045.17272949219,1987.83142089844,2045.17272949219,118370,"2011-03-17","TKIM"
1987.83142089844,2045.17272949219,1987.83142089844,1987.83142089844,237394,"2011-03-18","TKIM"
2026.05895996094,2102.51391601562,2026.05895996094,2026.05895996094,183768,"2011-03-21","TKIM"
2121.62768554688,2140.74145507812,2064.28637695312,2121.62768554688,574193,"2011-03-22","TKIM"
2121.62768554688,2121.62768554688,2121.62768554688,2121.62768554688,0,"2011-03-23","TKIM"
2140.74145507812,2178.96899414062,2121.62768554688,2140.74145507812,176574,"2011-03-24","TKIM"
2140.74145507812,2178.96899414062,2121.62768554688,2140.74145507812,98750,"2011-03-25","TKIM"
2102.51391601562,2198.08276367188,2083.40014648438,2102.51391601562,167418,"2011-03-28","TKIM"
2102.51391601562,2121.62768554688,2083.40014648438,2102.51391601562,234124,"2011-03-29","TKIM"
2255.42407226562,2255.42407226562,2102.51391601562,2255.42407226562,2236608,"2011-03-30","TKIM"
2255.42407226562,2312.76538085938,2236.31030273438,2255.42407226562,3300632,"2011-03-31","TKIM"
2236.31030273438,2293.65161132812,2217.19653320312,2236.31030273438,315871,"2011-04-01","TKIM"
2217.19653320312,2274.53784179688,2178.96899414062,2217.19653320312,207311,"2011-04-04","TKIM"
2198.08276367188,2198.08276367188,2178.96899414062,2198.08276367188,107252,"2011-04-05","TKIM"
2293.65161132812,2312.76538085938,2178.96899414062,2293.65161132812,1358968,"2011-04-06","TKIM"
2274.53784179688,2312.76538085938,2255.42407226562,2274.53784179688,368844,"2011-04-07","TKIM"
2312.76538085938,2312.76538085938,2255.42407226562,2312.76538085938,415930,"2011-04-08","TKIM"
2331.87915039062,2350.99291992188,2312.76538085938,2331.87915039062,781504,"2011-04-11","TKIM"
2408.33422851562,2427.44799804688,2293.65161132812,2408.33422851562,2080961,"2011-04-12","TKIM"
2427.44799804688,2427.44799804688,2408.33422851562,2427.44799804688,370806,"2011-04-13","TKIM"
2408.33422851562,2427.44799804688,2408.33422851562,2408.33422851562,260937,"2011-04-14","TKIM"
2427.44799804688,2427.44799804688,2350.99291992188,2427.44799804688,92211,"2011-04-15","TKIM"
2389.22045898438,2427.44799804688,2370.10668945312,2389.22045898438,62128,"2011-04-18","TKIM"
2389.22045898438,2389.22045898438,2350.99291992188,2389.22045898438,36622,"2011-04-19","TKIM"
2370.10668945312,2408.33422851562,2331.87915039062,2370.10668945312,418546,"2011-04-20","TKIM"
2274.53784179688,2350.99291992188,2274.53784179688,2274.53784179688,1921390,"2011-04-21","TKIM"
2178.96899414062,2312.76538085938,2178.96899414062,2178.96899414062,1038518,"2011-04-25","TKIM"
2102.51391601562,2178.96899414062,2026.05895996094,2102.51391601562,7745727,"2011-04-26","TKIM"
2083.40014648438,2121.62768554688,2064.28637695312,2083.40014648438,1078411,"2011-04-27","TKIM"
2102.51391601562,2178.96899414062,2083.40014648438,2102.51391601562,9640958,"2011-04-28","TKIM"
2083.40014648438,2121.62768554688,2064.28637695312,2083.40014648438,1196781,"2011-04-29","TKIM"
2121.62768554688,2140.74145507812,2083.40014648438,2121.62768554688,886795,"2011-05-02","TKIM"
2083.40014648438,2102.51391601562,2064.28637695312,2083.40014648438,774965,"2011-05-03","TKIM"
2102.51391601562,2102.51391601562,2064.28637695312,2102.51391601562,1226864,"2011-05-04","TKIM"
2102.51391601562,2121.62768554688,2064.28637695312,2102.51391601562,1225556,"2011-05-05","TKIM"
2102.51391601562,2102.51391601562,2064.28637695312,2102.51391601562,212543,"2011-05-06","TKIM"
2083.40014648438,2102.51391601562,2064.28637695312,2083.40014648438,466941,"2011-05-09","TKIM"
2083.40014648438,2102.51391601562,2045.17272949219,2083.40014648438,544110,"2011-05-10","TKIM"
2121.62768554688,2140.74145507812,2064.28637695312,2121.62768554688,1243214,"2011-05-11","TKIM"
2217.19653320312,2236.31030273438,2102.51391601562,2217.19653320312,9237453,"2011-05-12","TKIM"
2140.74145507812,2274.53784179688,2140.74145507812,2140.74145507812,2989991,"2011-05-13","TKIM"
2159.85522460938,2178.96899414062,2121.62768554688,2159.85522460938,1030670,"2011-05-16","TKIM"
2140.74145507812,2178.96899414062,2121.62768554688,2140.74145507812,498331,"2011-05-18","TKIM"
2159.85522460938,2159.85522460938,2121.62768554688,2159.85522460938,419200,"2011-05-19","TKIM"
2140.74145507812,2159.85522460938,2121.62768554688,2140.74145507812,560460,"2011-05-20","TKIM"
2064.28637695312,2121.62768554688,2026.05895996094,2064.28637695312,1635601,"2011-05-23","TKIM"
2102.51391601562,2102.51391601562,2064.28637695312,2102.51391601562,198809,"2011-05-24","TKIM"
2102.51391601562,2102.51391601562,2064.28637695312,2102.51391601562,584003,"2011-05-25","TKIM"
2083.40014648438,2102.51391601562,2045.17272949219,2083.40014648438,1772283,"2011-05-26","TKIM"
2064.28637695312,2083.40014648438,2045.17272949219,2064.28637695312,495062,"2011-05-27","TKIM"
2045.17272949219,2064.28637695312,2045.17272949219,2045.17272949219,142567,"2011-05-30","TKIM"
2045.17272949219,2045.17272949219,2026.05895996094,2045.17272949219,796546,"2011-05-31","TKIM"
2045.17272949219,2064.28637695312,2026.05895996094,2045.17272949219,466941,"2011-06-01","TKIM"
2026.05895996094,2045.17272949219,2006.94519042969,2026.05895996094,79131,"2011-06-03","TKIM"
1987.83142089844,2026.05895996094,1968.71765136719,1987.83142089844,374075,"2011-06-06","TKIM"
1968.71765136719,2006.94519042969,1968.71765136719,1968.71765136719,407428,"2011-06-07","TKIM"
1949.60388183594,1987.83142089844,1930.49011230469,1949.60388183594,1141193,"2011-06-08","TKIM"
1930.49011230469,1930.49011230469,1911.37634277344,1930.49011230469,225622,"2011-06-09","TKIM"
1911.37634277344,1949.60388183594,1892.26257324219,1911.37634277344,589889,"2011-06-10","TKIM"
1911.37634277344,1911.37634277344,1854.03503417969,1911.37634277344,266823,"2011-06-13","TKIM"
1911.37634277344,1911.37634277344,1873.14880371094,1911.37634277344,51010,"2011-06-14","TKIM"
1911.37634277344,1930.49011230469,1892.26257324219,1911.37634277344,358380,"2011-06-15","TKIM"
1892.26257324219,1892.26257324219,1854.03503417969,1892.26257324219,234124,"2011-06-16","TKIM"
1834.92126464844,1854.03503417969,1815.80749511719,1834.92126464844,222352,"2011-06-17","TKIM"
1777.57995605469,1854.03503417969,1758.46630859375,1777.57995605469,250473,"2011-06-20","TKIM"
1777.57995605469,1796.69372558594,1758.46630859375,1777.57995605469,256359,"2011-06-21","TKIM"
1834.92126464844,1873.14880371094,1777.57995605469,1834.92126464844,1293570,"2011-06-22","TKIM"
1834.92126464844,1873.14880371094,1815.80749511719,1834.92126464844,771695,"2011-06-23","TKIM"
1854.03503417969,1854.03503417969,1815.80749511719,1854.03503417969,428356,"2011-06-24","TKIM"
1834.92126464844,1854.03503417969,1815.80749511719,1834.92126464844,114446,"2011-06-27","TKIM"
1815.80749511719,1834.92126464844,1796.69372558594,1815.80749511719,289058,"2011-06-28","TKIM"
1815.80749511719,1815.80749511719,1796.69372558594,1815.80749511719,196193,"2011-06-30","TKIM"
1796.69372558594,1834.92126464844,1777.57995605469,1796.69372558594,588581,"2011-07-01","TKIM"
1796.69372558594,1796.69372558594,1796.69372558594,1796.69372558594,0,"2011-07-04","TKIM"
1777.57995605469,1777.57995605469,1758.46630859375,1777.57995605469,565691,"2011-07-05","TKIM"
1758.46630859375,1796.69372558594,1758.46630859375,1758.46630859375,1120920,"2011-07-06","TKIM"
1777.57995605469,1777.57995605469,1758.46630859375,1777.57995605469,351186,"2011-07-07","TKIM"
1777.57995605469,1796.69372558594,1758.46630859375,1777.57995605469,216467,"2011-07-08","TKIM"
1739.3525390625,1758.46630859375,1720.23876953125,1739.3525390625,520567,"2011-07-11","TKIM"
1739.3525390625,1777.57995605469,1720.23876953125,1739.3525390625,226930,"2011-07-12","TKIM"
1796.69372558594,1796.69372558594,1739.3525390625,1796.69372558594,255705,"2011-07-13","TKIM"
1911.37634277344,1968.71765136719,1796.69372558594,1911.37634277344,4385583,"2011-07-14","TKIM"
1873.14880371094,1930.49011230469,1854.03503417969,1873.14880371094,523183,"2011-07-15","TKIM"
1930.49011230469,1987.83142089844,1854.03503417969,1930.49011230469,1738930,"2011-07-18","TKIM"
2064.28637695312,2083.40014648438,1930.49011230469,2064.28637695312,5068337,"2011-07-19","TKIM"
2045.17272949219,2102.51391601562,2026.05895996094,2045.17272949219,1778168,"2011-07-20","TKIM"
2026.05895996094,2045.17272949219,2006.94519042969,2026.05895996094,372114,"2011-07-21","TKIM"
2045.17272949219,2064.28637695312,2006.94519042969,2045.17272949219,783466,"2011-07-22","TKIM"
2006.94519042969,2045.17272949219,1987.83142089844,2006.94519042969,128833,"2011-07-25","TKIM"
2026.05895996094,2083.40014648438,1987.83142089844,2026.05895996094,1658490,"2011-07-26","TKIM"
1987.83142089844,2026.05895996094,1987.83142089844,1987.83142089844,708259,"2011-07-27","TKIM"
1968.71765136719,2006.94519042969,1930.49011230469,1968.71765136719,863906,"2011-07-28","TKIM"
1949.60388183594,1987.83142089844,1911.37634277344,1949.60388183594,742920,"2011-07-29","TKIM"
1949.60388183594,1968.71765136719,1930.49011230469,1949.60388183594,289712,"2011-08-01","TKIM"
1911.37634277344,1949.60388183594,1873.14880371094,1911.37634277344,661172,"2011-08-02","TKIM"
1834.92126464844,1892.26257324219,1777.57995605469,1834.92126464844,1262179,"2011-08-03","TKIM"
1873.14880371094,1873.14880371094,1834.92126464844,1873.14880371094,2173172,"2011-08-04","TKIM"
1720.23876953125,1815.80749511719,1701.125,1720.23876953125,1338041,"2011-08-05","TKIM"
1758.46630859375,1758.46630859375,1567.32861328125,1758.46630859375,2574061,"2011-08-08","TKIM"
1720.23876953125,1758.46630859375,1529.10107421875,1720.23876953125,950231,"2011-08-09","TKIM"
1739.3525390625,1758.46630859375,1720.23876953125,1739.3525390625,230200,"2011-08-10","TKIM"
1739.3525390625,1739.3525390625,1662.8974609375,1739.3525390625,281210,"2011-08-11","TKIM"
1796.69372558594,1796.69372558594,1720.23876953125,1796.69372558594,282518,"2011-08-12","TKIM"
1930.49011230469,1968.71765136719,1758.46630859375,1930.49011230469,3701521,"2011-08-15","TKIM"
1968.71765136719,1987.83142089844,1911.37634277344,1968.71765136719,2100580,"2011-08-16","TKIM"
1987.83142089844,1987.83142089844,1949.60388183594,1987.83142089844,922764,"2011-08-18","TKIM"
1987.83142089844,1987.83142089844,1854.03503417969,1987.83142089844,994702,"2011-08-19","TKIM"
1949.60388183594,1949.60388183594,1911.37634277344,1949.60388183594,189653,"2011-08-22","TKIM"
1930.49011230469,1949.60388183594,1911.37634277344,1930.49011230469,19619,"2011-08-23","TKIM"
1949.60388183594,1949.60388183594,1873.14880371094,1949.60388183594,89595,"2011-08-24","TKIM"
1949.60388183594,1968.71765136719,1911.37634277344,1949.60388183594,41200,"2011-08-25","TKIM"
1930.49011230469,1930.49011230469,1854.03503417969,1930.49011230469,90903,"2011-08-26","TKIM"
1854.03503417969,1873.14880371094,1815.80749511719,1854.03503417969,95480,"2011-09-05","TKIM"
1834.92126464844,1854.03503417969,1815.80749511719,1834.92126464844,81093,"2011-09-06","TKIM"
1911.37634277344,1911.37634277344,1834.92126464844,1911.37634277344,132103,"2011-09-07","TKIM"
1949.60388183594,1968.71765136719,1873.14880371094,1949.60388183594,200771,"2011-09-08","TKIM"
1930.49011230469,1987.83142089844,1911.37634277344,1930.49011230469,23543,"2011-09-09","TKIM"
1911.37634277344,1911.37634277344,1854.03503417969,1911.37634277344,166110,"2011-09-12","TKIM"
1873.14880371094,1892.26257324219,1873.14880371094,1873.14880371094,49048,"2011-09-13","TKIM"
1854.03503417969,1854.03503417969,1815.80749511719,1854.03503417969,68667,"2011-09-14","TKIM"
1815.80749511719,1854.03503417969,1796.69372558594,1815.80749511719,44470,"2011-09-15","TKIM"
1873.14880371094,1873.14880371094,1796.69372558594,1873.14880371094,60820,"2011-09-16","TKIM"
1815.80749511719,1873.14880371094,1777.57995605469,1815.80749511719,176574,"2011-09-19","TKIM"
1834.92126464844,1834.92126464844,1758.46630859375,1834.92126464844,281210,"2011-09-20","TKIM"
1815.80749511719,1815.80749511719,1758.46630859375,1815.80749511719,49702,"2011-09-21","TKIM"
1662.8974609375,1720.23876953125,1567.32861328125,1662.8974609375,393041,"2011-09-22","TKIM"
1567.32861328125,1624.669921875,1548.21484375,1567.32861328125,519259,"2011-09-23","TKIM"
1513.81005859375,1567.32861328125,1452.64599609375,1513.81005859375,305408,"2011-09-26","TKIM"
1586.4423828125,1586.4423828125,1529.10107421875,1586.4423828125,123602,"2011-09-27","TKIM"
1521.45556640625,1548.21484375,1521.45556640625,1521.45556640625,608854,"2011-09-28","TKIM"
1548.21484375,1548.21484375,1513.81005859375,1548.21484375,25505,"2011-09-29","TKIM"
1529.10107421875,1529.10107421875,1414.41845703125,1529.10107421875,95480,"2011-09-30","TKIM"
1445.00048828125,1506.16455078125,1437.35498046875,1445.00048828125,33352,"2011-10-03","TKIM"
1353.25451660156,1437.35498046875,1353.25451660156,1353.25451660156,343992,"2011-10-04","TKIM"
1322.67248535156,1353.25451660156,1315.02697753906,1322.67248535156,190961,"2011-10-05","TKIM"
1368.54553222656,1368.54553222656,1337.96350097656,1368.54553222656,222352,"2011-10-06","TKIM"
1383.83642578125,1437.35498046875,1360.90002441406,1383.83642578125,515335,"2011-10-07","TKIM"
1353.25451660156,1353.25451660156,1307.38146972656,1353.25451660156,100712,"2011-10-10","TKIM"
1399.12744140625,1399.12744140625,1376.19091796875,1399.12744140625,111830,"2011-10-11","TKIM"
1391.48193359375,1391.48193359375,1376.19091796875,1391.48193359375,162186,"2011-10-12","TKIM"
1414.41845703125,1429.70947265625,1391.48193359375,1414.41845703125,613432,"2011-10-13","TKIM"
1460.29150390625,1475.58251953125,1422.06396484375,1460.29150390625,570923,"2011-10-14","TKIM"
1586.4423828125,1586.4423828125,1467.93701171875,1586.4423828125,1740238,"2011-10-17","TKIM"
1467.93701171875,1513.81005859375,1429.70947265625,1467.93701171875,1177816,"2011-10-18","TKIM"
1498.51904296875,1513.81005859375,1460.29150390625,1498.51904296875,1711463,"2011-10-19","TKIM"
1483.22802734375,1483.22802734375,1445.00048828125,1483.22802734375,281210,"2011-10-20","TKIM"
1467.93701171875,1467.93701171875,1460.29150390625,1467.93701171875,92211,"2011-10-21","TKIM"
1506.16455078125,1529.10107421875,1475.58251953125,1506.16455078125,712837,"2011-10-24","TKIM"
1506.16455078125,1513.81005859375,1483.22802734375,1506.16455078125,35314,"2011-10-25","TKIM"
1513.81005859375,1513.81005859375,1475.58251953125,1513.81005859375,74553,"2011-10-26","TKIM"
1548.21484375,1548.21484375,1513.81005859375,1548.21484375,497678,"2011-10-27","TKIM"
1586.4423828125,1586.4423828125,1529.10107421875,1586.4423828125,611470,"2011-10-28","TKIM"
1567.32861328125,1605.55615234375,1548.21484375,1567.32861328125,145183,"2011-10-31","TKIM"
1506.16455078125,1529.10107421875,1490.87353515625,1506.16455078125,417892,"2011-11-01","TKIM"
1529.10107421875,1529.10107421875,1467.93701171875,1529.10107421875,82401,"2011-11-02","TKIM"
1506.16455078125,1513.81005859375,1483.22802734375,1506.16455078125,136681,"2011-11-03","TKIM"
1548.21484375,1548.21484375,1513.81005859375,1548.21484375,400235,"2011-11-04","TKIM"
1605.55615234375,1662.8974609375,1567.32861328125,1605.55615234375,924072,"2011-11-07","TKIM"
1701.125,1720.23876953125,1624.669921875,1701.125,818781,"2011-11-08","TKIM"
1701.125,1777.57995605469,1701.125,1701.125,734418,"2011-11-09","TKIM"
1662.8974609375,1701.125,1624.669921875,1662.8974609375,340723,"2011-11-10","TKIM"
1662.8974609375,1662.8974609375,1624.669921875,1662.8974609375,140605,"2011-11-11","TKIM"
1662.8974609375,1662.8974609375,1624.669921875,1662.8974609375,64743,"2011-11-14","TKIM"
1643.78369140625,1643.78369140625,1624.669921875,1643.78369140625,86979,"2011-11-15","TKIM"
1662.8974609375,1662.8974609375,1624.669921875,1662.8974609375,88941,"2011-11-16","TKIM"
1643.78369140625,1643.78369140625,1605.55615234375,1643.78369140625,54934,"2011-11-17","TKIM"
1796.69372558594,1854.03503417969,1605.55615234375,1796.69372558594,2825189,"2011-11-18","TKIM"
1682.01123046875,1796.69372558594,1682.01123046875,1682.01123046875,446013,"2011-11-21","TKIM"
1777.57995605469,1777.57995605469,1701.125,1777.57995605469,83055,"2011-11-22","TKIM"
1720.23876953125,1720.23876953125,1682.01123046875,1720.23876953125,184422,"2011-11-23","TKIM"
1720.23876953125,1720.23876953125,1643.78369140625,1720.23876953125,91557,"2011-11-24","TKIM"
1701.125,1701.125,1682.01123046875,1701.125,39892,"2011-11-25","TKIM"
1682.01123046875,1682.01123046875,1662.8974609375,1682.01123046875,21581,"2011-11-28","TKIM"
1758.46630859375,1758.46630859375,1662.8974609375,1758.46630859375,29429,"2011-11-29","TKIM"
1720.23876953125,1720.23876953125,1662.8974609375,1720.23876953125,143221,"2011-11-30","TKIM"
1720.23876953125,1720.23876953125,1720.23876953125,1720.23876953125,0,"2011-12-01","TKIM"
1701.125,1701.125,1682.01123046875,1701.125,36622,"2011-12-02","TKIM"
1720.23876953125,1720.23876953125,1682.01123046875,1720.23876953125,27467,"2011-12-05","TKIM"
1720.23876953125,1720.23876953125,1662.8974609375,1720.23876953125,71937,"2011-12-06","TKIM"
1739.3525390625,1739.3525390625,1701.125,1739.3525390625,86325,"2011-12-07","TKIM"
1720.23876953125,1720.23876953125,1701.125,1720.23876953125,38584,"2011-12-08","TKIM"
1682.01123046875,1701.125,1662.8974609375,1682.01123046875,149107,"2011-12-09","TKIM"
1701.125,1720.23876953125,1662.8974609375,1701.125,24197,"2011-12-12","TKIM"
1662.8974609375,1662.8974609375,1624.669921875,1662.8974609375,56242,"2011-12-13","TKIM"
1643.78369140625,1643.78369140625,1643.78369140625,1643.78369140625,68013,"2011-12-14","TKIM"
1624.669921875,1624.669921875,1586.4423828125,1624.669921875,167418,"2011-12-15","TKIM"
1739.3525390625,1739.3525390625,1624.669921875,1739.3525390625,391733,"2011-12-16","TKIM"
1720.23876953125,1720.23876953125,1662.8974609375,1720.23876953125,64089,"2011-12-19","TKIM"
1662.8974609375,1701.125,1662.8974609375,1662.8974609375,353802,"2011-12-20","TKIM"
1662.8974609375,1662.8974609375,1643.78369140625,1662.8974609375,44470,"2011-12-21","TKIM"
1682.01123046875,1682.01123046875,1643.78369140625,1682.01123046875,30083,"2011-12-22","TKIM"
1643.78369140625,1662.8974609375,1624.669921875,1643.78369140625,92865,"2011-12-23","TKIM"
1624.669921875,1624.669921875,1586.4423828125,1624.669921875,68013,"2011-12-27","TKIM"
1605.55615234375,1605.55615234375,1605.55615234375,1605.55615234375,17657,"2011-12-28","TKIM"
1624.669921875,1624.669921875,1605.55615234375,1624.669921875,113792,"2011-12-29","TKIM"
1624.669921875,1624.669921875,1605.55615234375,1624.669921875,18965,"2011-12-30","TKIM"
1682.01123046875,1682.01123046875,1586.4423828125,1682.01123046875,14387,"2012-01-02","TKIM"
1682.01123046875,1682.01123046875,1605.55615234375,1682.01123046875,284480,"2012-01-03","TKIM"
1662.8974609375,1682.01123046875,1643.78369140625,1662.8974609375,107252,"2012-01-04","TKIM"
1643.78369140625,1643.78369140625,1624.669921875,1643.78369140625,5885,"2012-01-05","TKIM"
1682.01123046875,1701.125,1643.78369140625,1682.01123046875,228238,"2012-01-06","TKIM"
1662.8974609375,1662.8974609375,1624.669921875,1662.8974609375,12425,"2012-01-09","TKIM"
1662.8974609375,1662.8974609375,1605.55615234375,1662.8974609375,94172,"2012-01-10","TKIM"
1662.8974609375,1682.01123046875,1643.78369140625,1662.8974609375,143875,"2012-01-11","TKIM"
1662.8974609375,1662.8974609375,1624.669921875,1662.8974609375,7847,"2012-01-12","TKIM"
1662.8974609375,1662.8974609375,1624.669921875,1662.8974609375,5,"2012-01-13","TKIM"
1643.78369140625,1643.78369140625,1624.669921875,1643.78369140625,71283,"2012-01-16","TKIM"
1643.78369140625,1643.78369140625,1605.55615234375,1643.78369140625,117716,"2012-01-17","TKIM"
1643.78369140625,1643.78369140625,1605.55615234375,1643.78369140625,147145,"2012-01-18","TKIM"
1643.78369140625,1662.8974609375,1643.78369140625,1643.78369140625,110522,"2012-01-19","TKIM"
1643.78369140625,1643.78369140625,1586.4423828125,1643.78369140625,92211,"2012-01-20","TKIM"
1662.8974609375,1662.8974609375,1624.669921875,1662.8974609375,48394,"2012-01-24","TKIM"
1662.8974609375,1662.8974609375,1624.669921875,1662.8974609375,238702,"2012-01-25","TKIM"
1662.8974609375,1720.23876953125,1643.78369140625,1662.8974609375,5111499,"2012-01-26","TKIM"
1662.8974609375,1662.8974609375,1624.669921875,1662.8974609375,189653,"2012-01-27","TKIM"
1605.55615234375,1624.669921875,1605.55615234375,1605.55615234375,79785,"2012-01-30","TKIM"
1605.55615234375,1624.669921875,1586.4423828125,1605.55615234375,130141,"2012-01-31","TKIM"
1605.55615234375,1605.55615234375,1586.4423828125,1605.55615234375,77823,"2012-02-01","TKIM"
1643.78369140625,1643.78369140625,1605.55615234375,1643.78369140625,273363,"2012-02-02","TKIM"
1624.669921875,1624.669921875,1624.669921875,1624.669921875,22889,"2012-02-03","TKIM"
1624.669921875,1624.669921875,1605.55615234375,1624.669921875,173304,"2012-02-06","TKIM"
1624.669921875,1624.669921875,1605.55615234375,1624.669921875,497024,"2012-02-07","TKIM"
1643.78369140625,1682.01123046875,1605.55615234375,1643.78369140625,2156822,"2012-02-08","TKIM"
1624.669921875,1643.78369140625,1605.55615234375,1624.669921875,52318,"2012-02-09","TKIM"
1605.55615234375,1605.55615234375,1605.55615234375,1605.55615234375,77823,"2012-02-10","TKIM"
1643.78369140625,1643.78369140625,1586.4423828125,1643.78369140625,46432,"2012-02-13","TKIM"
1605.55615234375,1605.55615234375,1567.32861328125,1605.55615234375,224314,"2012-02-14","TKIM"
1605.55615234375,1624.669921875,1586.4423828125,1605.55615234375,77169,"2012-02-15","TKIM"
1605.55615234375,1624.669921875,1586.4423828125,1605.55615234375,14387,"2012-02-16","TKIM"
1624.669921875,1624.669921875,1605.55615234375,1624.669921875,93518,"2012-02-17","TKIM"
1605.55615234375,1624.669921875,1605.55615234375,1605.55615234375,129487,"2012-02-20","TKIM"
1624.669921875,1624.669921875,1586.4423828125,1624.669921875,137335,"2012-02-21","TKIM"
1720.23876953125,1758.46630859375,1624.669921875,1720.23876953125,1860570,"2012-02-22","TKIM"
1758.46630859375,1777.57995605469,1701.125,1758.46630859375,962003,"2012-02-23","TKIM"
1720.23876953125,1739.3525390625,1701.125,1720.23876953125,574193,"2012-02-24","TKIM"
1739.3525390625,1739.3525390625,1682.01123046875,1739.3525390625,168072,"2012-02-27","TKIM"
1720.23876953125,1720.23876953125,1701.125,1720.23876953125,69975,"2012-02-28","TKIM"
1720.23876953125,1720.23876953125,1682.01123046875,1720.23876953125,22889,"2012-02-29","TKIM"
1701.125,1701.125,1682.01123046875,1701.125,8501,"2012-03-01","TKIM"
1701.125,1701.125,1662.8974609375,1701.125,46432,"2012-03-02","TKIM"
1701.125,1701.125,1662.8974609375,1701.125,8501,"2012-03-05","TKIM"
1701.125,1701.125,1682.01123046875,1701.125,82401,"2012-03-06","TKIM"
1701.125,1701.125,1643.78369140625,1701.125,29429,"2012-03-07","TKIM"
1662.8974609375,1682.01123046875,1643.78369140625,1662.8974609375,33352,"2012-03-08","TKIM"
1701.125,1701.125,1643.78369140625,1701.125,2,"2012-03-09","TKIM"
1701.125,1720.23876953125,1682.01123046875,1701.125,100712,"2012-03-12","TKIM"
1701.125,1701.125,1682.01123046875,1701.125,83709,"2012-03-13","TKIM"
1701.125,1720.23876953125,1682.01123046875,1701.125,439473,"2012-03-14","TKIM"
1701.125,1701.125,1682.01123046875,1701.125,18965,"2012-03-15","TKIM"
1701.125,1701.125,1682.01123046875,1701.125,4577,"2012-03-16","TKIM"
1701.125,1701.125,1682.01123046875,1701.125,72591,"2012-03-19","TKIM"
1701.125,1701.125,1682.01123046875,1701.125,41200,"2012-03-20","TKIM"
1701.125,1701.125,1662.8974609375,1701.125,66051,"2012-03-21","TKIM"
1701.125,1701.125,1682.01123046875,1701.125,14387,"2012-03-22","TKIM"
1720.23876953125,1720.23876953125,1662.8974609375,1720.23876953125,324373,"2012-03-26","TKIM"
1758.46630859375,1758.46630859375,1701.125,1758.46630859375,494408,"2012-03-27","TKIM"
1739.3525390625,1739.3525390625,1701.125,1739.3525390625,34006,"2012-03-28","TKIM"
1739.3525390625,1739.3525390625,1701.125,1739.3525390625,66705,"2012-03-29","TKIM"
1834.92126464844,1854.03503417969,1720.23876953125,1834.92126464844,1417826,"2012-03-30","TKIM"
2083.40014648438,2083.40014648438,1854.03503417969,2083.40014648438,5651032,"2012-04-02","TKIM"
2083.40014648438,2083.40014648438,2083.40014648438,2083.40014648438,0,"2012-04-03","TKIM"
2293.65161132812,2293.65161132812,2198.08276367188,2293.65161132812,2387023,"2012-04-04","TKIM"
2274.53784179688,2274.53784179688,2217.19653320312,2274.53784179688,744882,"2012-04-05","TKIM"
2236.31030273438,2236.31030273438,2217.19653320312,2236.31030273438,154339,"2012-04-09","TKIM"
2140.74145507812,2217.19653320312,2121.62768554688,2140.74145507812,464325,"2012-04-10","TKIM"
2217.19653320312,2236.31030273438,2121.62768554688,2217.19653320312,3549798,"2012-04-11","TKIM"
2350.99291992188,2370.10668945312,2198.08276367188,2350.99291992188,2154206,"2012-04-12","TKIM"
2427.44799804688,2427.44799804688,2331.87915039062,2427.44799804688,1895885,"2012-04-13","TKIM"
2427.44799804688,2465.67553710938,2408.33422851562,2427.44799804688,752729,"2012-04-16","TKIM"
2503.90307617188,2503.90307617188,2427.44799804688,2503.90307617188,1424366,"2012-04-17","TKIM"
2465.67553710938,2503.90307617188,2446.56176757812,2465.67553710938,728532,"2012-04-18","TKIM"
2465.67553710938,2465.67553710938,2446.56176757812,2465.67553710938,506179,"2012-04-19","TKIM"
2408.33422851562,2446.56176757812,2370.10668945312,2408.33422851562,1035248,"2012-04-20","TKIM"
2408.33422851562,2465.67553710938,2331.87915039062,2408.33422851562,1240598,"2012-04-23","TKIM"
2427.44799804688,2427.44799804688,2389.22045898438,2427.44799804688,901183,"2012-04-24","TKIM"
2389.22045898438,2408.33422851562,2370.10668945312,2389.22045898438,250473,"2012-04-25","TKIM"
2370.10668945312,2427.44799804688,2370.10668945312,2370.10668945312,98096,"2012-04-26","TKIM"
2350.99291992188,2389.22045898438,2331.87915039062,2350.99291992188,45778,"2012-04-27","TKIM"
2408.33422851562,2408.33422851562,2312.76538085938,2408.33422851562,316525,"2012-04-30","TKIM"
2389.22045898438,2408.33422851562,2331.87915039062,2389.22045898438,144529,"2012-05-01","TKIM"
2389.22045898438,2408.33422851562,2331.87915039062,2389.22045898438,3,"2012-05-02","TKIM"
2427.44799804688,2446.56176757812,2370.10668945312,2427.44799804688,327643,"2012-05-03","TKIM"
2465.67553710938,2484.78930664062,2408.33422851562,2465.67553710938,890065,"2012-05-04","TKIM"
2427.44799804688,2427.44799804688,2370.10668945312,2427.44799804688,84363,"2012-05-07","TKIM"
2408.33422851562,2427.44799804688,2389.22045898438,2408.33422851562,13079,"2012-05-08","TKIM"
2389.22045898438,2408.33422851562,2350.99291992188,2389.22045898438,37276,"2012-05-09","TKIM"
2370.10668945312,2370.10668945312,2331.87915039062,2370.10668945312,348570,"2012-05-10","TKIM"
2293.65161132812,2331.87915039062,2255.42407226562,2293.65161132812,472172,"2012-05-11","TKIM"
2121.62768554688,2293.65161132812,2064.28637695312,2121.62768554688,468248,"2012-05-14","TKIM"
2178.96899414062,2178.96899414062,1987.83142089844,2178.96899414062,35314,"2012-05-15","TKIM"
2140.74145507812,2159.85522460938,2045.17272949219,2140.74145507812,979006,"2012-05-16","TKIM"
2293.65161132812,2293.65161132812,2102.51391601562,2293.65161132812,314563,"2012-05-21","TKIM"
2331.87915039062,2331.87915039062,2255.42407226562,2331.87915039062,285788,"2012-05-22","TKIM"
2236.31030273438,2293.65161132812,2236.31030273438,2236.31030273438,85017,"2012-05-23","TKIM"
2217.19653320312,2217.19653320312,2178.96899414062,2217.19653320312,529069,"2012-05-24","TKIM"
2178.96899414062,2178.96899414062,2102.51391601562,2178.96899414062,11117,"2012-05-25","TKIM"
2255.42407226562,2255.42407226562,2159.85522460938,2255.42407226562,15041,"2012-05-28","TKIM"
2236.31030273438,2236.31030273438,2102.51391601562,2236.31030273438,9155,"2012-05-29","TKIM"
2178.96899414062,2178.96899414062,2102.51391601562,2178.96899414062,23543,"2012-05-30","TKIM"
2178.96899414062,2217.19653320312,2083.40014648438,2178.96899414062,277941,"2012-05-31","TKIM"
2159.85522460938,2159.85522460938,2102.51391601562,2159.85522460938,11117,"2012-06-01","TKIM"
2064.28637695312,2064.28637695312,1949.60388183594,2064.28637695312,109214,"2012-06-04","TKIM"
2064.28637695312,2064.28637695312,2045.17272949219,2064.28637695312,2615,"2012-06-05","TKIM"
2140.74145507812,2140.74145507812,2121.62768554688,2140.74145507812,1961,"2012-06-06","TKIM"
2083.40014648438,2083.40014648438,2083.40014648438,2083.40014648438,1961,"2012-06-07","TKIM"
2083.40014648438,2083.40014648438,2083.40014648438,2083.40014648438,246550,"2012-06-08","TKIM"
2140.74145507812,2140.74145507812,2083.40014648438,2140.74145507812,469556,"2012-06-11","TKIM"
2140.74145507812,2140.74145507812,2140.74145507812,2140.74145507812,7193,"2012-06-12","TKIM"
2121.62768554688,2121.62768554688,2121.62768554688,2121.62768554688,1307,"2012-06-13","TKIM"
2121.62768554688,2121.62768554688,2121.62768554688,2121.62768554688,653,"2012-06-14","TKIM"
2121.62768554688,2121.62768554688,2026.05895996094,2121.62768554688,2615,"2012-06-15","TKIM"
2083.40014648438,2140.74145507812,2064.28637695312,2083.40014648438,81093,"2012-06-18","TKIM"
2083.40014648438,2083.40014648438,2083.40014648438,2083.40014648438,2615,"2012-06-19","TKIM"
2102.51391601562,2102.51391601562,2006.94519042969,2102.51391601562,5885,"2012-06-20","TKIM"
2102.51391601562,2102.51391601562,2102.51391601562,2102.51391601562,653,"2012-06-21","TKIM"
2102.51391601562,2102.51391601562,2102.51391601562,2102.51391601562,653,"2012-06-22","TKIM"
2102.51391601562,2102.51391601562,2102.51391601562,2102.51391601562,3923,"2012-06-25","TKIM"
2102.51391601562,2083.40014648438,2083.40014648438,2083.40014648438,5,"2012-06-26","TKIM"
2083.40014648438,2083.40014648438,2083.40014648438,2083.40014648438,3923,"2012-06-27","TKIM"
2083.40014648438,2006.94519042969,1815.80749511719,1873.14880371094,5,"2012-06-28","TKIM"
1873.14880371094,1911.37634277344,1854.03503417969,1873.14880371094,238048,"2012-06-29","TKIM"
1930.49011230469,1930.49011230469,1834.92126464844,1930.49011230469,35968,"2012-07-02","TKIM"
2006.94519042969,2026.05895996094,1892.26257324219,2006.94519042969,448629,"2012-07-03","TKIM"
2026.05895996094,2045.17272949219,1987.83142089844,2026.05895996094,28121,"2012-07-04","TKIM"
2006.94519042969,2006.94519042969,1949.60388183594,2006.94519042969,97442,"2012-07-05","TKIM"
2083.40014648438,2083.40014648438,1987.83142089844,2083.40014648438,3923,"2012-07-06","TKIM"
2083.40014648438,2083.40014648438,2083.40014648438,2083.40014648438,3923,"2012-07-09","TKIM"
2064.28637695312,2064.28637695312,2064.28637695312,2064.28637695312,1307,"2012-07-10","TKIM"
2064.28637695312,2064.28637695312,2064.28637695312,2064.28637695312,1307,"2012-07-11","TKIM"
2064.28637695312,2064.28637695312,2064.28637695312,2064.28637695312,1307,"2012-07-12","TKIM"
2121.62768554688,2159.85522460938,2045.17272949219,2121.62768554688,1048328,"2012-07-13","TKIM"
2140.74145507812,2140.74145507812,2026.05895996094,2140.74145507812,15041,"2012-07-16","TKIM"
2102.51391601562,2140.74145507812,2064.28637695312,2102.51391601562,120332,"2012-07-17","TKIM"
2026.05895996094,2083.40014648438,2006.94519042969,2026.05895996094,64089,"2012-07-18","TKIM"
2045.17272949219,2045.17272949219,2006.94519042969,2045.17272949219,1961,"2012-07-19","TKIM"
2045.17272949219,2045.17272949219,2026.05895996094,2045.17272949219,26813,"2012-07-20","TKIM"
2045.17272949219,2045.17272949219,1968.71765136719,2045.17272949219,7847,"2012-07-23","TKIM"
1949.60388183594,2064.28637695312,1949.60388183594,1949.60388183594,62128,"2012-07-24","TKIM"
2026.05895996094,2026.05895996094,1911.37634277344,2026.05895996094,58204,"2012-07-25","TKIM"
2026.05895996094,2026.05895996094,1949.60388183594,2026.05895996094,5885,"2012-07-26","TKIM"
2045.17272949219,2045.17272949219,2026.05895996094,2045.17272949219,13733,"2012-07-27","TKIM"
2045.17272949219,2045.17272949219,2045.17272949219,2045.17272949219,13733,"2012-07-30","TKIM"
2064.28637695312,2064.28637695312,2064.28637695312,2064.28637695312,3923,"2012-07-31","TKIM"
2064.28637695312,2064.28637695312,2045.17272949219,2064.28637695312,13733,"2012-08-01","TKIM"
2083.40014648438,2083.40014648438,1949.60388183594,2083.40014648438,33352,"2012-08-02","TKIM"
2083.40014648438,2083.40014648438,2083.40014648438,2083.40014648438,33352,"2012-08-03","TKIM"
2026.05895996094,2026.05895996094,2006.94519042969,2026.05895996094,4577,"2012-08-06","TKIM"
2045.17272949219,2045.17272949219,1987.83142089844,2045.17272949219,5231,"2012-08-07","TKIM"
2045.17272949219,2083.40014648438,2006.94519042969,2045.17272949219,438819,"2012-08-08","TKIM"
2026.05895996094,2045.17272949219,2006.94519042969,2026.05895996094,41200,"2012-08-09","TKIM"
2026.05895996094,2026.05895996094,1968.71765136719,2026.05895996094,1961,"2012-08-10","TKIM"
2045.17272949219,2045.17272949219,1968.71765136719,2045.17272949219,1961,"2012-08-13","TKIM"
2045.17272949219,2083.40014648438,2045.17272949219,2045.17272949219,718068,"2012-08-14","TKIM"
2045.17272949219,2045.17272949219,2045.17272949219,2045.17272949219,718068,"2012-08-15","TKIM"
2026.05895996094,2045.17272949219,2006.94519042969,2026.05895996094,6539,"2012-08-16","TKIM"
1987.83142089844,1987.83142089844,1987.83142089844,1987.83142089844,1307,"2012-08-23","TKIM"
1987.83142089844,2064.28637695312,1987.83142089844,1987.83142089844,138643,"2012-08-24","TKIM"
2083.40014648438,2083.40014648438,2083.40014648438,2083.40014648438,3269,"2012-08-27","TKIM"
2045.17272949219,2045.17272949219,1987.83142089844,2045.17272949219,11117,"2012-08-28","TKIM"
2045.17272949219,2045.17272949219,2045.17272949219,2045.17272949219,653,"2012-08-29","TKIM"
2006.94519042969,2006.94519042969,1949.60388183594,2006.94519042969,37276,"2012-08-30","TKIM"
2045.17272949219,2045.17272949219,1968.71765136719,2045.17272949219,71283,"2012-08-31","TKIM"
2026.05895996094,2026.05895996094,1949.60388183594,2026.05895996094,1307,"2012-09-03","TKIM"
1987.83142089844,1987.83142089844,1949.60388183594,1987.83142089844,17657,"2012-09-04","TKIM"
1987.83142089844,1987.83142089844,1930.49011230469,1987.83142089844,45778,"2012-09-05","TKIM"
1987.83142089844,1987.83142089844,1968.71765136719,1987.83142089844,1961,"2012-09-06","TKIM"
1987.83142089844,1987.83142089844,1968.71765136719,1987.83142089844,1307,"2012-09-07","TKIM"
1949.60388183594,1968.71765136719,1873.14880371094,1949.60388183594,35968,"2012-09-10","TKIM"
1949.60388183594,1949.60388183594,1949.60388183594,1949.60388183594,35968,"2012-09-11","TKIM"
1911.37634277344,1930.49011230469,1854.03503417969,1911.37634277344,217775,"2012-09-12","TKIM"
1892.26257324219,1911.37634277344,1854.03503417969,1892.26257324219,109214,"2012-09-13","TKIM"
1911.37634277344,1911.37634277344,1873.14880371094,1911.37634277344,122294,"2012-09-14","TKIM"
1892.26257324219,1892.26257324219,1854.03503417969,1892.26257324219,81747,"2012-09-17","TKIM"
1834.92126464844,1911.37634277344,1834.92126464844,1834.92126464844,269439,"2012-09-18","TKIM"
1834.92126464844,1873.14880371094,1796.69372558594,1834.92126464844,212543,"2012-09-19","TKIM"
1796.69372558594,1796.69372558594,1720.23876953125,1796.69372558594,498331,"2012-09-20","TKIM"
1796.69372558594,1796.69372558594,1758.46630859375,1796.69372558594,33352,"2012-09-21","TKIM"
1720.23876953125,1758.46630859375,1682.01123046875,1720.23876953125,438165,"2012-09-24","TKIM"
1701.125,1720.23876953125,1682.01123046875,1701.125,120986,"2012-09-25","TKIM"
1682.01123046875,1701.125,1624.669921875,1682.01123046875,129487,"2012-09-26","TKIM"
1662.8974609375,1701.125,1662.8974609375,1662.8974609375,64743,"2012-09-27","TKIM"
1720.23876953125,1739.3525390625,1662.8974609375,1720.23876953125,35968,"2012-09-28","TKIM"
1758.46630859375,1758.46630859375,1701.125,1758.46630859375,23543,"2012-10-01","TKIM"
1796.69372558594,1796.69372558594,1739.3525390625,1796.69372558594,57550,"2012-10-02","TKIM"
1854.03503417969,1854.03503417969,1796.69372558594,1854.03503417969,162186,"2012-10-03","TKIM"
1854.03503417969,1873.14880371094,1834.92126464844,1854.03503417969,77823,"2012-10-04","TKIM"
1834.92126464844,1834.92126464844,1834.92126464844,1834.92126464844,4577,"2012-10-05","TKIM"
1758.46630859375,1796.69372558594,1720.23876953125,1758.46630859375,91557,"2012-10-08","TKIM"
1758.46630859375,1796.69372558594,1739.3525390625,1758.46630859375,27467,"2012-10-09","TKIM"
1720.23876953125,1720.23876953125,1701.125,1720.23876953125,10463,"2012-10-10","TKIM"
1758.46630859375,1758.46630859375,1720.23876953125,1758.46630859375,35968,"2012-10-11","TKIM"
1720.23876953125,1720.23876953125,1682.01123046875,1720.23876953125,18311,"2012-10-12","TKIM"
1739.3525390625,1739.3525390625,1720.23876953125,1739.3525390625,30083,"2012-10-15","TKIM"
1720.23876953125,1720.23876953125,1682.01123046875,1720.23876953125,18311,"2012-10-16","TKIM"
1720.23876953125,1720.23876953125,1682.01123046875,1720.23876953125,26813,"2012-10-17","TKIM"
1720.23876953125,1720.23876953125,1682.01123046875,1720.23876953125,116408,"2012-10-18","TKIM"
1720.23876953125,1720.23876953125,1682.01123046875,1720.23876953125,3269,"2012-10-19","TKIM"
1720.23876953125,1720.23876953125,1682.01123046875,1720.23876953125,39238,"2012-10-22","TKIM"
1701.125,1701.125,1682.01123046875,1701.125,88941,"2012-10-23","TKIM"
1720.23876953125,1720.23876953125,1682.01123046875,1720.23876953125,20927,"2012-10-24","TKIM"
1720.23876953125,1720.23876953125,1682.01123046875,1720.23876953125,2615,"2012-10-25","TKIM"
1720.23876953125,1720.23876953125,1701.125,1720.23876953125,22235,"2012-10-29","TKIM"
1720.23876953125,1720.23876953125,1682.01123046875,1720.23876953125,1307,"2012-10-30","TKIM"
1701.125,1701.125,1682.01123046875,1701.125,45778,"2012-10-31","TKIM"
1682.01123046875,1682.01123046875,1643.78369140625,1682.01123046875,61474,"2012-11-01","TKIM"
1701.125,1701.125,1701.125,1701.125,653,"2012-11-02","TKIM"
1662.8974609375,1662.8974609375,1605.55615234375,1662.8974609375,93518,"2012-11-05","TKIM"
1643.78369140625,1643.78369140625,1624.669921875,1643.78369140625,79785,"2012-11-06","TKIM"
1643.78369140625,1682.01123046875,1643.78369140625,1643.78369140625,1961,"2012-11-07","TKIM"
1662.8974609375,1662.8974609375,1605.55615234375,1662.8974609375,60166,"2012-11-08","TKIM"
1643.78369140625,1662.8974609375,1624.669921875,1643.78369140625,5885,"2012-11-09","TKIM"
1662.8974609375,1662.8974609375,1643.78369140625,1662.8974609375,9155,"2012-11-12","TKIM"
1643.78369140625,1643.78369140625,1643.78369140625,1643.78369140625,653,"2012-11-13","TKIM"
1643.78369140625,1643.78369140625,1643.78369140625,1643.78369140625,1307,"2012-11-14","TKIM"
1662.8974609375,1662.8974609375,1605.55615234375,1662.8974609375,1961,"2012-11-19","TKIM"
1662.8974609375,1682.01123046875,1662.8974609375,1662.8974609375,1307,"2012-11-20","TKIM"
1605.55615234375,1605.55615234375,1567.32861328125,1605.55615234375,73899,"2012-11-21","TKIM"
1605.55615234375,1605.55615234375,1567.32861328125,1605.55615234375,45124,"2012-11-22","TKIM"
1586.4423828125,1586.4423828125,1567.32861328125,1586.4423828125,41200,"2012-11-23","TKIM"
1586.4423828125,1586.4423828125,1567.32861328125,1586.4423828125,13079,"2012-11-26","TKIM"
1567.32861328125,1567.32861328125,1548.21484375,1567.32861328125,46432,"2012-11-27","TKIM"
1586.4423828125,1586.4423828125,1548.21484375,1586.4423828125,35314,"2012-11-28","TKIM"
1567.32861328125,1567.32861328125,1529.10107421875,1567.32861328125,39892,"2012-11-29","TKIM"
1586.4423828125,1586.4423828125,1529.10107421875,1586.4423828125,43816,"2012-11-30","TKIM"
1529.10107421875,1529.10107421875,1521.45556640625,1529.10107421875,66051,"2012-12-03","TKIM"
1529.10107421875,1567.32861328125,1506.16455078125,1529.10107421875,268785,"2012-12-04","TKIM"
1624.669921875,1624.669921875,1567.32861328125,1624.669921875,47740,"2012-12-05","TKIM"
1586.4423828125,1624.669921875,1548.21484375,1586.4423828125,60166,"2012-12-06","TKIM"
1529.10107421875,1567.32861328125,1513.81005859375,1529.10107421875,92865,"2012-12-07","TKIM"
1548.21484375,1643.78369140625,1529.10107421875,1548.21484375,26159,"2012-12-10","TKIM"
1529.10107421875,1586.4423828125,1506.16455078125,1529.10107421875,30737,"2012-12-11","TKIM"
1567.32861328125,1567.32861328125,1548.21484375,1567.32861328125,1307,"2012-12-12","TKIM"
1586.4423828125,1586.4423828125,1506.16455078125,1586.4423828125,92211,"2012-12-13","TKIM"
1548.21484375,1548.21484375,1548.21484375,1548.21484375,653,"2012-12-14","TKIM"
1548.21484375,1548.21484375,1529.10107421875,1548.21484375,3923,"2012-12-17","TKIM"
1567.32861328125,1586.4423828125,1529.10107421875,1567.32861328125,2615,"2012-12-18","TKIM"
1529.10107421875,1567.32861328125,1513.81005859375,1529.10107421875,21581,"2012-12-19","TKIM"
1521.45556640625,1521.45556640625,1490.87353515625,1521.45556640625,94172,"2012-12-20","TKIM"
1529.10107421875,1529.10107421875,1529.10107421875,1529.10107421875,653,"2012-12-21","TKIM"
1490.87353515625,1490.87353515625,1460.29150390625,1490.87353515625,3,"2012-12-26","TKIM"
1513.81005859375,1513.81005859375,1467.93701171875,1513.81005859375,8501,"2012-12-27","TKIM"
1513.81005859375,1513.81005859375,1467.93701171875,1513.81005859375,5885,"2012-12-28","TKIM"
1548.21484375,1548.21484375,1513.81005859375,1548.21484375,15041,"2013-01-02","TKIM"
1529.10107421875,1548.21484375,1498.51904296875,1529.10107421875,4577,"2013-01-03","TKIM"
1513.81005859375,1529.10107421875,1513.81005859375,1513.81005859375,18965,"2013-01-04","TKIM"
1529.10107421875,1529.10107421875,1529.10107421875,1529.10107421875,1961,"2013-01-07","TKIM"
1529.10107421875,1529.10107421875,1529.10107421875,1529.10107421875,653,"2013-01-08","TKIM"
1529.10107421875,1529.10107421875,1529.10107421875,1529.10107421875,7193,"2013-01-09","TKIM"
1529.10107421875,1529.10107421875,1529.10107421875,1529.10107421875,653,"2013-01-10","TKIM"
1521.45556640625,1521.45556640625,1490.87353515625,1521.45556640625,3923,"2013-01-11","TKIM"
1567.32861328125,1567.32861328125,1521.45556640625,1567.32861328125,21581,"2013-01-14","TKIM"
1567.32861328125,1567.32861328125,1521.45556640625,1567.32861328125,66705,"2013-01-15","TKIM"
1548.21484375,1548.21484375,1529.10107421875,1548.21484375,20273,"2013-01-16","TKIM"
1548.21484375,1548.21484375,1548.21484375,1548.21484375,20273,"2013-01-17","TKIM"
1521.45556640625,1529.10107421875,1521.45556640625,1521.45556640625,19619,"2013-01-18","TKIM"
1548.21484375,1548.21484375,1548.21484375,1548.21484375,1307,"2013-01-21","TKIM"
1548.21484375,1548.21484375,1548.21484375,1548.21484375,0,"2013-01-22","TKIM"
1548.21484375,1548.21484375,1548.21484375,1548.21484375,1307,"2013-01-23","TKIM"
1529.10107421875,1529.10107421875,1529.10107421875,1529.10107421875,2615,"2013-01-25","TKIM"
1490.87353515625,1498.51904296875,1490.87353515625,1490.87353515625,32698,"2013-01-28","TKIM"
1513.81005859375,1513.81005859375,1513.81005859375,1513.81005859375,1307,"2013-01-29","TKIM"
1513.81005859375,1529.10107421875,1490.87353515625,1513.81005859375,57550,"2013-01-30","TKIM"
1498.51904296875,1513.81005859375,1467.93701171875,1498.51904296875,75207,"2013-01-31","TKIM"
1460.29150390625,1498.51904296875,1460.29150390625,1460.29150390625,343992,"2013-02-01","TKIM"
1467.93701171875,1483.22802734375,1460.29150390625,1467.93701171875,8501,"2013-02-04","TKIM"
1483.22802734375,1483.22802734375,1467.93701171875,1483.22802734375,7847,"2013-02-05","TKIM"
1513.81005859375,1521.45556640625,1483.22802734375,1513.81005859375,76515,"2013-02-06","TKIM"
1529.10107421875,1662.8974609375,1513.81005859375,1529.10107421875,1711463,"2013-02-07","TKIM"
1567.32861328125,1567.32861328125,1506.16455078125,1567.32861328125,447321,"2013-02-08","TKIM"
1529.10107421875,1605.55615234375,1529.10107421875,1529.10107421875,79785,"2013-02-11","TKIM"
1529.10107421875,1529.10107421875,1521.45556640625,1529.10107421875,101366,"2013-02-12","TKIM"
1567.32861328125,1567.32861328125,1567.32861328125,1567.32861328125,9155,"2013-02-13","TKIM"
1548.21484375,1548.21484375,1521.45556640625,1548.21484375,88287,"2013-02-14","TKIM"
1548.21484375,1586.4423828125,1548.21484375,1548.21484375,99404,"2013-02-15","TKIM"
1529.10107421875,1529.10107421875,1529.10107421875,1529.10107421875,1307,"2013-02-18","TKIM"
1529.10107421875,1548.21484375,1529.10107421875,1529.10107421875,66051,"2013-02-19","TKIM"
1548.21484375,1548.21484375,1513.81005859375,1548.21484375,11117,"2013-02-20","TKIM"
1548.21484375,1548.21484375,1513.81005859375,1548.21484375,54280,"2013-02-21","TKIM"
1567.32861328125,1567.32861328125,1529.10107421875,1567.32861328125,49048,"2013-02-22","TKIM"
1682.01123046875,1701.125,1586.4423828125,1682.01123046875,656594,"2013-02-25","TKIM"
1662.8974609375,1720.23876953125,1624.669921875,1662.8974609375,85671,"2013-02-26","TKIM"
1701.125,1701.125,1682.01123046875,1701.125,35968,"2013-02-27","TKIM"
1701.125,1701.125,1643.78369140625,1701.125,150415,"2013-02-28","TKIM"
1682.01123046875,1682.01123046875,1682.01123046875,1682.01123046875,178536,"2013-03-01","TKIM"
1682.01123046875,1701.125,1682.01123046875,1682.01123046875,50356,"2013-03-04","TKIM"
1720.23876953125,1739.3525390625,1682.01123046875,1720.23876953125,56242,"2013-03-05","TKIM"
1682.01123046875,1720.23876953125,1662.8974609375,1682.01123046875,26159,"2013-03-06","TKIM"
1662.8974609375,1701.125,1643.78369140625,1662.8974609375,18965,"2013-03-07","TKIM"
1624.669921875,1682.01123046875,1605.55615234375,1624.669921875,60166,"2013-03-08","TKIM"
1662.8974609375,1662.8974609375,1662.8974609375,1662.8974609375,653,"2013-03-11","TKIM"
1662.8974609375,1662.8974609375,1662.8974609375,1662.8974609375,5231,"2013-03-13","TKIM"
1624.669921875,1643.78369140625,1567.32861328125,1624.669921875,27467,"2013-03-14","TKIM"
1662.8974609375,1662.8974609375,1586.4423828125,1662.8974609375,5231,"2013-03-15","TKIM"
1662.8974609375,1701.125,1662.8974609375,1662.8974609375,11771,"2013-03-18","TKIM"
1605.55615234375,1682.01123046875,1605.55615234375,1605.55615234375,43816,"2013-03-19","TKIM"
1624.669921875,1643.78369140625,1586.4423828125,1624.669921875,9155,"2013-03-20","TKIM"
1586.4423828125,1605.55615234375,1586.4423828125,1586.4423828125,17657,"2013-03-21","TKIM"
1548.21484375,1605.55615234375,1548.21484375,1548.21484375,29429,"2013-03-22","TKIM"
1529.10107421875,1548.21484375,1529.10107421875,1529.10107421875,72591,"2013-03-25","TKIM"
1605.55615234375,1605.55615234375,1529.10107421875,1605.55615234375,16349,"2013-03-26","TKIM"
1605.55615234375,1605.55615234375,1586.4423828125,1605.55615234375,3269,"2013-03-27","TKIM"
1529.10107421875,1605.55615234375,1529.10107421875,1529.10107421875,35968,"2013-03-28","TKIM"
1529.10107421875,1529.10107421875,1513.81005859375,1529.10107421875,8501,"2013-04-01","TKIM"
1586.4423828125,1586.4423828125,1529.10107421875,1586.4423828125,7193,"2013-04-02","TKIM"
1586.4423828125,1586.4423828125,1548.21484375,1586.4423828125,5,"2013-04-03","TKIM"
1605.55615234375,1643.78369140625,1586.4423828125,1605.55615234375,54280,"2013-04-04","TKIM"
1605.55615234375,1624.669921875,1548.21484375,1605.55615234375,28121,"2013-04-05","TKIM"
1567.32861328125,1567.32861328125,1567.32861328125,1567.32861328125,6539,"2013-04-08","TKIM"
1567.32861328125,1605.55615234375,1567.32861328125,1567.32861328125,2615,"2013-04-09","TKIM"
1567.32861328125,1567.32861328125,1548.21484375,1567.32861328125,29429,"2013-04-10","TKIM"
1567.32861328125,1586.4423828125,1567.32861328125,1567.32861328125,13079,"2013-04-11","TKIM"
1567.32861328125,1567.32861328125,1567.32861328125,1567.32861328125,10463,"2013-04-12","TKIM"
1548.21484375,1567.32861328125,1548.21484375,1548.21484375,9155,"2013-04-15","TKIM"
1548.21484375,1548.21484375,1548.21484375,1548.21484375,9155,"2013-04-16","TKIM"
1567.32861328125,1586.4423828125,1567.32861328125,1567.32861328125,2615,"2013-04-17","TKIM"
1548.21484375,1548.21484375,1548.21484375,1548.21484375,35314,"2013-04-18","TKIM"
1548.21484375,1548.21484375,1506.16455078125,1548.21484375,36622,"2013-04-19","TKIM"
1513.81005859375,1529.10107421875,1506.16455078125,1529.10107421875,3,"2013-04-22","TKIM"
1548.21484375,1548.21484375,1548.21484375,1548.21484375,0,"2013-04-23","TKIM"
1498.51904296875,1498.51904296875,1498.51904296875,1498.51904296875,13079,"2013-04-24","TKIM"
1490.87353515625,1490.87353515625,1483.22802734375,1483.22802734375,5,"2013-04-25","TKIM"
1475.58251953125,1498.51904296875,1475.58251953125,1498.51904296875,5,"2013-04-26","TKIM"
1498.51904296875,1498.51904296875,1498.51904296875,1498.51904296875,3269,"2013-04-29","TKIM"
1467.93701171875,1490.87353515625,1460.29150390625,1490.87353515625,5,"2013-04-30","TKIM"
1498.51904296875,1624.669921875,1498.51904296875,1605.55615234375,3,"2013-05-01","TKIM"
1567.32861328125,1643.78369140625,1548.21484375,1567.32861328125,335491,"2013-05-02","TKIM"
1567.32861328125,1643.78369140625,1529.10107421875,1605.55615234375,5,"2013-05-03","TKIM"
1643.78369140625,1854.03503417969,1586.4423828125,1796.69372558594,3,"2013-05-06","TKIM"
1815.80749511719,1987.83142089844,1682.01123046875,1701.125,3,"2013-05-07","TKIM"
1701.125,1720.23876953125,1643.78369140625,1682.01123046875,5,"2013-05-08","TKIM"
1739.3525390625,1834.92126464844,1701.125,1758.46630859375,5,"2013-05-10","TKIM"
1758.46630859375,1777.57995605469,1739.3525390625,1739.3525390625,5,"2013-05-13","TKIM"
1739.3525390625,1796.69372558594,1739.3525390625,1758.46630859375,5,"2013-05-14","TKIM"
1777.57995605469,1873.14880371094,1777.57995605469,1854.03503417969,5,"2013-05-15","TKIM"
1873.14880371094,1873.14880371094,1815.80749511719,1815.80749511719,5,"2013-05-16","TKIM"
1834.92126464844,1873.14880371094,1815.80749511719,1815.80749511719,5,"2013-05-17","TKIM"
1834.92126464844,1834.92126464844,1796.69372558594,1796.69372558594,5,"2013-05-20","TKIM"
1796.69372558594,1796.69372558594,1739.3525390625,1758.46630859375,5,"2013-05-21","TKIM"
1758.46630859375,1834.92126464844,1739.3525390625,1834.92126464844,5,"2013-05-22","TKIM"
1834.92126464844,1834.92126464844,1643.78369140625,1739.3525390625,3,"2013-05-23","TKIM"
1739.3525390625,1777.57995605469,1720.23876953125,1758.46630859375,5,"2013-05-24","TKIM"
1777.57995605469,1815.80749511719,1720.23876953125,1796.69372558594,5,"2013-05-27","TKIM"
1815.80749511719,1834.92126464844,1758.46630859375,1834.92126464844,5,"2013-05-28","TKIM"
1834.92126464844,1834.92126464844,1739.3525390625,1796.69372558594,5,"2013-05-29","TKIM"
1758.46630859375,1796.69372558594,1739.3525390625,1739.3525390625,5,"2013-05-30","TKIM"
1739.3525390625,1739.3525390625,1720.23876953125,1720.23876953125,5,"2013-05-31","TKIM"
1720.23876953125,1739.3525390625,1643.78369140625,1643.78369140625,5,"2013-06-03","TKIM"
1643.78369140625,1701.125,1624.669921875,1682.01123046875,5,"2013-06-04","TKIM"
1624.669921875,1682.01123046875,1605.55615234375,1662.8974609375,5,"2013-06-05","TKIM"
1586.4423828125,1586.4423828125,1586.4423828125,1586.4423828125,1307,"2013-06-07","TKIM"
1548.21484375,1567.32861328125,1513.81005859375,1513.81005859375,5,"2013-06-10","TKIM"
1513.81005859375,1513.81005859375,1452.64599609375,1452.64599609375,5,"2013-06-11","TKIM"
1452.64599609375,1460.29150390625,1391.48193359375,1460.29150390625,5,"2013-06-12","TKIM"
1483.22802734375,1521.45556640625,1483.22802734375,1521.45556640625,5,"2013-06-13","TKIM"
1521.45556640625,1529.10107421875,1521.45556640625,1529.10107421875,5,"2013-06-14","TKIM"
1529.10107421875,1548.21484375,1529.10107421875,1548.21484375,5,"2013-06-17","TKIM"
1548.21484375,1586.4423828125,1548.21484375,1567.32861328125,5,"2013-06-18","TKIM"
1529.10107421875,1548.21484375,1529.10107421875,1548.21484375,5,"2013-06-19","TKIM"
1452.64599609375,1452.64599609375,1452.64599609375,1452.64599609375,3269,"2013-06-20","TKIM"
1437.35498046875,1529.10107421875,1414.41845703125,1529.10107421875,3,"2013-06-21","TKIM"
1529.10107421875,1529.10107421875,1529.10107421875,1529.10107421875,29429,"2013-06-24","TKIM"
1414.41845703125,1521.45556640625,1414.41845703125,1475.58251953125,5,"2013-06-25","TKIM"
1475.58251953125,1529.10107421875,1475.58251953125,1521.45556640625,5,"2013-06-26","TKIM"
1521.45556640625,1521.45556640625,1467.93701171875,1467.93701171875,5,"2013-06-27","TKIM"
1498.51904296875,1529.10107421875,1498.51904296875,1529.10107421875,5,"2013-06-28","TKIM"
1529.10107421875,1529.10107421875,1529.10107421875,1529.10107421875,23543,"2013-07-01","TKIM"
1483.22802734375,1483.22802734375,1483.22802734375,1483.22802734375,6539,"2013-07-02","TKIM"
1460.29150390625,1460.29150390625,1414.41845703125,1437.35498046875,45124,"2013-07-03","TKIM"
1437.35498046875,1483.22802734375,1437.35498046875,1483.22802734375,10463,"2013-07-04","TKIM"
1452.64599609375,1452.64599609375,1445.00048828125,1452.64599609375,7847,"2013-07-05","TKIM"
1414.41845703125,1414.41845703125,1414.41845703125,1414.41845703125,11117,"2013-07-08","TKIM"
1445.00048828125,1445.00048828125,1445.00048828125,1445.00048828125,1961,"2013-07-09","TKIM"
1445.00048828125,1445.00048828125,1445.00048828125,1445.00048828125,1307,"2013-07-10","TKIM"
1422.06396484375,1475.58251953125,1422.06396484375,1445.00048828125,196193,"2013-07-11","TKIM"
1445.00048828125,1475.58251953125,1445.00048828125,1467.93701171875,77823,"2013-07-12","TKIM"
1475.58251953125,1475.58251953125,1452.64599609375,1452.64599609375,5885,"2013-07-15","TKIM"
1452.64599609375,1452.64599609375,1437.35498046875,1437.35498046875,13733,"2013-07-16","TKIM"
1467.93701171875,1467.93701171875,1467.93701171875,1467.93701171875,25505,"2013-07-17","TKIM"
1483.22802734375,1483.22802734375,1475.58251953125,1475.58251953125,4577,"2013-07-18","TKIM"
1452.64599609375,1452.64599609375,1445.00048828125,1445.00048828125,4577,"2013-07-19","TKIM"
1437.35498046875,1437.35498046875,1429.70947265625,1429.70947265625,39238,"2013-07-22","TKIM"
1437.35498046875,1452.64599609375,1429.70947265625,1452.64599609375,5885,"2013-07-23","TKIM"
1467.93701171875,1467.93701171875,1445.00048828125,1445.00048828125,3269,"2013-07-24","TKIM"
1422.06396484375,1460.29150390625,1422.06396484375,1460.29150390625,117716,"2013-07-25","TKIM"
1452.64599609375,1452.64599609375,1452.64599609375,1452.64599609375,653,"2013-07-26","TKIM"
1445.00048828125,1445.00048828125,1445.00048828125,1445.00048828125,653,"2013-07-29","TKIM"
1422.06396484375,1452.64599609375,1422.06396484375,1452.64599609375,1961,"2013-07-30","TKIM"
1445.00048828125,1445.00048828125,1445.00048828125,1445.00048828125,1961,"2013-07-31","TKIM"
1452.64599609375,1624.669921875,1452.64599609375,1567.32861328125,1718002,"2013-08-01","TKIM"
1567.32861328125,1567.32861328125,1460.29150390625,1460.29150390625,425086,"2013-08-02","TKIM"
1452.64599609375,1475.58251953125,1437.35498046875,1445.00048828125,24851,"2013-08-12","TKIM"
1445.00048828125,1445.00048828125,1414.41845703125,1422.06396484375,70629,"2013-08-13","TKIM"
1452.64599609375,1452.64599609375,1414.41845703125,1414.41845703125,31390,"2013-08-14","TKIM"
1406.77294921875,1414.41845703125,1406.77294921875,1414.41845703125,2615,"2013-08-15","TKIM"
1414.41845703125,1414.41845703125,1391.48193359375,1399.12744140625,28775,"2013-08-16","TKIM"
1391.48193359375,1429.70947265625,1360.90002441406,1429.70947265625,27467,"2013-08-19","TKIM"
1353.25451660156,1437.35498046875,1330.31799316406,1437.35498046875,19619,"2013-08-20","TKIM"
1414.41845703125,1422.06396484375,1414.41845703125,1422.06396484375,196847,"2013-08-21","TKIM"
1360.90002441406,1406.77294921875,1360.90002441406,1406.77294921875,1961,"2013-08-22","TKIM"
1414.41845703125,1414.41845703125,1368.54553222656,1399.12744140625,15041,"2013-08-23","TKIM"
1414.41845703125,1414.41845703125,1383.83642578125,1406.77294921875,11771,"2013-08-26","TKIM"
1383.83642578125,1383.83642578125,1292.09045410156,1292.09045410156,122294,"2013-08-27","TKIM"
1269.15393066406,1284.44494628906,1238.57189941406,1284.44494628906,118370,"2013-08-28","TKIM"
1284.44494628906,1284.44494628906,1261.50842285156,1284.44494628906,64089,"2013-08-29","TKIM"
1292.09045410156,1315.02697753906,1292.09045410156,1299.73596191406,153031,"2013-08-30","TKIM"
1299.73596191406,1307.38146972656,1230.92639160156,1230.92639160156,34660,"2013-09-02","TKIM"
1238.57189941406,1284.44494628906,1238.57189941406,1253.86291503906,101366,"2013-09-03","TKIM"
1253.86291503906,1376.19091796875,1253.86291503906,1345.60900878906,548688,"2013-09-04","TKIM"
1368.54553222656,1414.41845703125,1292.09045410156,1299.73596191406,199463,"2013-09-05","TKIM"
1299.73596191406,1315.02697753906,1276.79943847656,1315.02697753906,65397,"2013-09-06","TKIM"
1330.31799316406,1368.54553222656,1307.38146972656,1368.54553222656,35968,"2013-09-09","TKIM"
1337.96350097656,1337.96350097656,1299.73596191406,1315.02697753906,156300,"2013-09-10","TKIM"
1353.25451660156,1360.90002441406,1353.25451660156,1360.90002441406,5885,"2013-09-11","TKIM"
1360.90002441406,1360.90002441406,1360.90002441406,1360.90002441406,5885,"2013-09-12","TKIM"
1330.31799316406,1360.90002441406,1292.09045410156,1315.02697753906,57550,"2013-09-13","TKIM"
1330.31799316406,1360.90002441406,1322.67248535156,1353.25451660156,38584,"2013-09-16","TKIM"
1322.67248535156,1337.96350097656,1299.73596191406,1330.31799316406,17657,"2013-09-17","TKIM"
1315.02697753906,1330.31799316406,1315.02697753906,1330.31799316406,255705,"2013-09-18","TKIM"
1322.67248535156,1406.77294921875,1315.02697753906,1391.48193359375,425086,"2013-09-19","TKIM"
1360.90002441406,1360.90002441406,1345.60900878906,1345.60900878906,5885,"2013-09-20","TKIM"
1307.38146972656,1353.25451660156,1307.38146972656,1353.25451660156,23543,"2013-09-23","TKIM"
1322.67248535156,1337.96350097656,1322.67248535156,1337.96350097656,10463,"2013-09-24","TKIM"
1337.96350097656,1337.96350097656,1337.96350097656,1337.96350097656,1961,"2013-09-25","TKIM"
1345.60900878906,1345.60900878906,1337.96350097656,1345.60900878906,14387,"2013-09-26","TKIM"
1322.67248535156,1368.54553222656,1322.67248535156,1368.54553222656,124256,"2013-09-27","TKIM"
1368.54553222656,1368.54553222656,1368.54553222656,1368.54553222656,124256,"2013-09-30","TKIM"
1307.38146972656,1337.96350097656,1299.73596191406,1337.96350097656,3269,"2013-10-01","TKIM"
1315.02697753906,1360.90002441406,1299.73596191406,1360.90002441406,30083,"2013-10-02","TKIM"
1360.90002441406,1406.77294921875,1360.90002441406,1406.77294921875,76515,"2013-10-03","TKIM"
1353.25451660156,1548.21484375,1353.25451660156,1529.10107421875,1850760,"2013-10-04","TKIM"
1548.21484375,1567.32861328125,1445.00048828125,1513.81005859375,207965,"2013-10-07","TKIM"
1467.93701171875,1567.32861328125,1467.93701171875,1548.21484375,585965,"2013-10-08","TKIM"
1548.21484375,1586.4423828125,1498.51904296875,1513.81005859375,1384473,"2013-10-09","TKIM"
1529.10107421875,1529.10107421875,1506.16455078125,1506.16455078125,70629,"2013-10-10","TKIM"
1506.16455078125,1506.16455078125,1452.64599609375,1506.16455078125,117062,"2013-10-11","TKIM"
1513.81005859375,1513.81005859375,1467.93701171875,1498.51904296875,5231,"2013-10-16","TKIM"
1513.81005859375,1513.81005859375,1490.87353515625,1498.51904296875,28775,"2013-10-17","TKIM"
1506.16455078125,1529.10107421875,1490.87353515625,1521.45556640625,31390,"2013-10-18","TKIM"
1529.10107421875,1529.10107421875,1521.45556640625,1521.45556640625,17003,"2013-10-21","TKIM"
1506.16455078125,1506.16455078125,1452.64599609375,1498.51904296875,20927,"2013-10-22","TKIM"
1513.81005859375,1548.21484375,1483.22802734375,1513.81005859375,8501,"2013-10-23","TKIM"
1521.45556640625,1529.10107421875,1490.87353515625,1498.51904296875,544764,"2013-10-24","TKIM"
1513.81005859375,1521.45556640625,1475.58251953125,1498.51904296875,116408,"2013-10-25","TKIM"
1498.51904296875,1498.51904296875,1475.58251953125,1498.51904296875,24197,"2013-10-28","TKIM"
1513.81005859375,1513.81005859375,1490.87353515625,1490.87353515625,23543,"2013-10-29","TKIM"
1498.51904296875,1529.10107421875,1490.87353515625,1506.16455078125,322411,"2013-10-30","TKIM"
1506.16455078125,1548.21484375,1460.29150390625,1483.22802734375,284480,"2013-10-31","TKIM"
1490.87353515625,1506.16455078125,1475.58251953125,1498.51904296875,50356,"2013-11-01","TKIM"
1475.58251953125,1498.51904296875,1467.93701171875,1467.93701171875,19619,"2013-11-04","TKIM"
1467.93701171875,1467.93701171875,1467.93701171875,1467.93701171875,2615,"2013-11-06","TKIM"
1460.29150390625,1467.93701171875,1452.64599609375,1467.93701171875,15041,"2013-11-07","TKIM"
1452.64599609375,1467.93701171875,1445.00048828125,1467.93701171875,20927,"2013-11-08","TKIM"
1452.64599609375,1467.93701171875,1414.41845703125,1467.93701171875,24851,"2013-11-11","TKIM"
1460.29150390625,1475.58251953125,1452.64599609375,1460.29150390625,51664,"2013-11-12","TKIM"
1452.64599609375,1452.64599609375,1452.64599609375,1452.64599609375,653,"2013-11-13","TKIM"
1429.70947265625,1460.29150390625,1429.70947265625,1437.35498046875,79785,"2013-11-14","TKIM"
1437.35498046875,1445.00048828125,1414.41845703125,1445.00048828125,45778,"2013-11-15","TKIM"
1452.64599609375,1490.87353515625,1452.64599609375,1475.58251953125,36622,"2013-11-18","TKIM"
1429.70947265625,1452.64599609375,1429.70947265625,1452.64599609375,8501,"2013-11-19","TKIM"
1437.35498046875,1452.64599609375,1414.41845703125,1437.35498046875,24851,"2013-11-20","TKIM"
1429.70947265625,1460.29150390625,1414.41845703125,1460.29150390625,51010,"2013-11-21","TKIM"
1445.00048828125,1445.00048828125,1414.41845703125,1429.70947265625,64089,"2013-11-22","TKIM"
1391.48193359375,1452.64599609375,1376.19091796875,1452.64599609375,108560,"2013-11-25","TKIM"
1437.35498046875,1445.00048828125,1406.77294921875,1422.06396484375,57550,"2013-11-26","TKIM"
1422.06396484375,1422.06396484375,1422.06396484375,1422.06396484375,57550,"2013-11-27","TKIM"
1406.77294921875,1406.77294921875,1376.19091796875,1406.77294921875,22889,"2013-11-28","TKIM"
1406.77294921875,1429.70947265625,1406.77294921875,1429.70947265625,35968,"2013-11-29","TKIM"
1422.06396484375,1422.06396484375,1406.77294921875,1406.77294921875,9155,"2013-12-02","TKIM"
1406.77294921875,1406.77294921875,1406.77294921875,1406.77294921875,9155,"2013-12-03","TKIM"
1429.70947265625,1429.70947265625,1383.83642578125,1391.48193359375,20273,"2013-12-04","TKIM"
1376.19091796875,1391.48193359375,1376.19091796875,1391.48193359375,18965,"2013-12-05","TKIM"
1376.19091796875,1383.83642578125,1376.19091796875,1383.83642578125,7847,"2013-12-06","TKIM"
1422.06396484375,1422.06396484375,1422.06396484375,1422.06396484375,1307,"2013-12-09","TKIM"
1422.06396484375,1422.06396484375,1422.06396484375,1422.06396484375,1307,"2013-12-10","TKIM"
1399.12744140625,1445.00048828125,1399.12744140625,1406.77294921875,47740,"2013-12-11","TKIM"
1391.48193359375,1391.48193359375,1391.48193359375,1391.48193359375,653,"2013-12-12","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,9809,"2013-12-13","TKIM"
1391.48193359375,1391.48193359375,1391.48193359375,1391.48193359375,1307,"2013-12-16","TKIM"
1391.48193359375,1391.48193359375,1391.48193359375,1391.48193359375,1307,"2013-12-17","TKIM"
1391.48193359375,1391.48193359375,1391.48193359375,1391.48193359375,1307,"2013-12-18","TKIM"
1391.48193359375,1391.48193359375,1391.48193359375,1391.48193359375,1307,"2013-12-19","TKIM"
1360.90002441406,1406.77294921875,1322.67248535156,1406.77294921875,41200,"2013-12-20","TKIM"
1406.77294921875,1406.77294921875,1345.60900878906,1360.90002441406,6539,"2013-12-23","TKIM"
1368.54553222656,1376.19091796875,1368.54553222656,1376.19091796875,5231,"2013-12-24","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,653,"2013-12-27","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,653,"2013-12-30","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,653,"2014-01-02","TKIM"
1376.19091796875,1376.19091796875,1376.19091796875,1376.19091796875,653,"2014-01-03","TKIM"
1337.96350097656,1406.77294921875,1322.67248535156,1406.77294921875,20011,"2014-01-06","TKIM"
1345.60900878906,1345.60900878906,1322.67248535156,1322.67248535156,64482,"2014-01-07","TKIM"
1322.67248535156,1364.72277832031,1303.55871582031,1364.72277832031,1438,"2014-01-08","TKIM"
1315.02697753906,1337.96350097656,1315.02697753906,1337.96350097656,1438,"2014-01-09","TKIM"
1330.31799316406,1337.96350097656,1299.73596191406,1337.96350097656,8632,"2014-01-10","TKIM"
1376.19091796875,1376.19091796875,1322.67248535156,1368.54553222656,3269,"2014-01-13","TKIM"
1337.96350097656,1337.96350097656,1315.02697753906,1318.84973144531,62389,"2014-01-15","TKIM"
1318.84973144531,1334.14074707031,1318.84973144531,1318.84973144531,17265,"2014-01-16","TKIM"
1315.02697753906,1353.25451660156,1315.02697753906,1353.25451660156,1700,"2014-01-17","TKIM"
1349.43176269531,1349.43176269531,1349.43176269531,1349.43176269531,6539,"2014-01-20","TKIM"
1330.31799316406,1357.07727050781,1322.67248535156,1357.07727050781,10725,"2014-01-21","TKIM"
1357.07727050781,1357.07727050781,1349.43176269531,1349.43176269531,7324,"2014-01-22","TKIM"
1337.96350097656,1349.43176269531,1318.84973144531,1349.43176269531,13471,"2014-01-23","TKIM"
1337.96350097656,1345.60900878906,1322.67248535156,1337.96350097656,2354,"2014-01-24","TKIM"
1299.73596191406,1299.73596191406,1299.73596191406,1299.73596191406,24851,"2014-01-27","TKIM"
1299.73596191406,1299.73596191406,1280.62219238281,1280.62219238281,29167,"2014-01-28","TKIM"
1284.44494628906,1284.44494628906,1284.44494628906,1284.44494628906,56111,"2014-01-29","TKIM"
1284.44494628906,1376.19091796875,1284.44494628906,1376.19091796875,48002,"2014-01-30","TKIM"
1315.02697753906,1360.90002441406,1311.20422363281,1360.90002441406,22366,"2014-02-03","TKIM"
1303.55871582031,1337.96350097656,1292.09045410156,1303.55871582031,73245,"2014-02-04","TKIM"
1284.44494628906,1299.73596191406,1276.79943847656,1276.79943847656,53233,"2014-02-05","TKIM"
1284.44494628906,1318.84973144531,1265.33117675781,1265.33117675781,221568,"2014-02-06","TKIM"
1261.50842285156,1269.15393066406,1242.39465332031,1253.86291503906,100058,"2014-02-07","TKIM"
1253.86291503906,1261.50842285156,1242.39465332031,1242.39465332031,98750,"2014-02-10","TKIM"
1238.57189941406,1238.57189941406,1165.93957519531,1207.98986816406,667974,"2014-02-11","TKIM"
1215.63537597656,1242.39465332031,1207.98986816406,1219.45812988281,131057,"2014-02-12","TKIM"
1219.45812988281,1253.86291503906,1204.16711425781,1234.74914550781,195539,"2014-02-13","TKIM"
1246.21740722656,1257.68566894531,1230.92639160156,1257.68566894531,102282,"2014-02-14","TKIM"
1253.86291503906,1295.91320800781,1230.92639160156,1295.91320800781,95350,"2014-02-17","TKIM"
1284.44494628906,1292.09045410156,1253.86291503906,1292.09045410156,52841,"2014-02-18","TKIM"
1280.62219238281,1280.62219238281,1253.86291503906,1272.97668457031,24851,"2014-02-19","TKIM"
1250.04016113281,1261.50842285156,1242.39465332031,1261.50842285156,21581,"2014-02-20","TKIM"
1230.92639160156,1261.50842285156,1223.28088378906,1261.50842285156,43031,"2014-02-21","TKIM"
1223.28088378906,1261.50842285156,1223.28088378906,1238.57189941406,3662,"2014-02-24","TKIM"
1257.68566894531,1257.68566894531,1246.21740722656,1257.68566894531,11902,"2014-02-25","TKIM"
1238.57189941406,1238.57189941406,1207.98986816406,1234.74914550781,14125,"2014-02-26","TKIM"
1223.28088378906,1242.39465332031,1223.28088378906,1242.39465332031,22235,"2014-02-27","TKIM"
1246.21740722656,1246.21740722656,1242.39465332031,1242.39465332031,90118,"2014-02-28","TKIM"
1242.39465332031,1242.39465332031,1223.28088378906,1223.28088378906,9417,"2014-03-03","TKIM"
1292.09045410156,1292.09045410156,1292.09045410156,1292.09045410156,17657,"2014-03-04","TKIM"
1284.44494628906,1284.44494628906,1261.50842285156,1276.79943847656,30867,"2014-03-05","TKIM"
1276.79943847656,1307.38146972656,1238.57189941406,1238.57189941406,170688,"2014-03-06","TKIM"
1242.39465332031,1315.02697753906,1238.57189941406,1272.97668457031,1061669,"2014-03-07","TKIM"
1272.97668457031,1284.44494628906,1261.50842285156,1261.50842285156,65136,"2014-03-10","TKIM"
1261.50842285156,1261.50842285156,1242.39465332031,1257.68566894531,54018,"2014-03-11","TKIM"
1242.39465332031,1265.33117675781,1227.10363769531,1238.57189941406,146229,"2014-03-12","TKIM"
1238.57189941406,1242.39465332031,1238.57189941406,1242.39465332031,28775,"2014-03-13","TKIM"
1223.28088378906,1280.62219238281,1223.28088378906,1269.15393066406,66051,"2014-03-14","TKIM"
1253.86291503906,1265.33117675781,1230.92639160156,1238.57189941406,76253,"2014-03-17","TKIM"
1238.57189941406,1246.21740722656,1227.10363769531,1246.21740722656,54672,"2014-03-18","TKIM"
1227.10363769531,1253.86291503906,1227.10363769531,1253.86291503906,89856,"2014-03-19","TKIM"
1261.50842285156,1261.50842285156,1227.10363769531,1227.10363769531,8370,"2014-03-20","TKIM"
1223.28088378906,1246.21740722656,1223.28088378906,1230.92639160156,217382,"2014-03-21","TKIM"
1250.04016113281,1250.04016113281,1223.28088378906,1234.74914550781,9809,"2014-03-24","TKIM"
1223.28088378906,1238.57189941406,1219.45812988281,1219.45812988281,104767,"2014-03-25","TKIM"
1219.45812988281,1223.28088378906,1200.34436035156,1215.63537597656,148453,"2014-03-26","TKIM"
1215.63537597656,1238.57189941406,1215.63537597656,1238.57189941406,5362,"2014-03-27","TKIM"
1238.57189941406,1253.86291503906,1219.45812988281,1246.21740722656,61081,"2014-03-28","TKIM"
1246.21740722656,1253.86291503906,1246.21740722656,1246.21740722656,915,"2014-04-01","TKIM"
1246.21740722656,1246.21740722656,1246.21740722656,1246.21740722656,0,"2014-04-02","TKIM"
1250.04016113281,1257.68566894531,1246.21740722656,1257.68566894531,26682,"2014-04-03","TKIM"
1230.92639160156,1253.86291503906,1230.92639160156,1253.86291503906,4577,"2014-04-04","TKIM"
1250.04016113281,1261.50842285156,1250.04016113281,1250.04016113281,20927,"2014-04-07","TKIM"
1223.28088378906,1246.21740722656,1223.28088378906,1238.57189941406,3662,"2014-04-08","TKIM"
1238.57189941406,1238.57189941406,1238.57189941406,1238.57189941406,0,"2014-04-09","TKIM"
1246.21740722656,1246.21740722656,1192.69885253906,1207.98986816406,38192,"2014-04-10","TKIM"
1207.98986816406,1223.28088378906,1207.98986816406,1223.28088378906,3269,"2014-04-11","TKIM"
1242.39465332031,1253.86291503906,1242.39465332031,1250.04016113281,4970,"2014-04-14","TKIM"
1230.92639160156,1234.74914550781,1223.28088378906,1223.28088378906,11771,"2014-04-15","TKIM"
1238.57189941406,1238.57189941406,1223.28088378906,1223.28088378906,2877,"2014-04-16","TKIM"
1223.28088378906,1223.28088378906,1223.28088378906,1223.28088378906,0,"2014-04-17","TKIM"
1223.28088378906,1223.28088378906,1223.28088378906,1223.28088378906,0,"2014-04-21","TKIM"
1192.69885253906,1223.28088378906,1192.69885253906,1223.28088378906,3662,"2014-04-22","TKIM"
1223.28088378906,1223.28088378906,1223.28088378906,1223.28088378906,653,"2014-04-23","TKIM"
1196.52160644531,1196.52160644531,1196.52160644531,1196.52160644531,28121,"2014-04-24","TKIM"
1223.28088378906,1223.28088378906,1196.52160644531,1223.28088378906,7978,"2014-04-25","TKIM"
1234.74914550781,1253.86291503906,1192.69885253906,1223.28088378906,44208,"2014-04-28","TKIM"
1223.28088378906,1223.28088378906,1223.28088378906,1223.28088378906,12687,"2014-04-29","TKIM"
1207.98986816406,1223.28088378906,1200.34436035156,1219.45812988281,32044,"2014-04-30","TKIM"
1196.52160644531,1211.81262207031,1185.05334472656,1211.81262207031,17134,"2014-05-02","TKIM"
1188.87609863281,1200.34436035156,1188.87609863281,1200.34436035156,16087,"2014-05-05","TKIM"
1188.87609863281,1200.34436035156,1173.58508300781,1200.34436035156,5101,"2014-05-06","TKIM"
1215.63537597656,1219.45812988281,1207.98986816406,1207.98986816406,28644,"2014-05-07","TKIM"
1207.98986816406,1219.45812988281,1207.98986816406,1215.63537597656,29429,"2014-05-08","TKIM"
1185.05334472656,1223.28088378906,1158.29406738281,1207.98986816406,117323,"2014-05-09","TKIM"
1207.98986816406,1223.28088378906,1207.98986816406,1219.45812988281,43555,"2014-05-12","TKIM"
1223.28088378906,1272.97668457031,1215.63537597656,1234.74914550781,676475,"2014-05-13","TKIM"
1223.28088378906,1250.04016113281,1223.28088378906,1227.10363769531,28644,"2014-05-14","TKIM"
1223.28088378906,1261.50842285156,1223.28088378906,1250.04016113281,7716,"2014-05-16","TKIM"
1215.63537597656,1261.50842285156,1215.63537597656,1215.63537597656,35707,"2014-05-19","TKIM"
1185.05334472656,1253.86291503906,1185.05334472656,1185.05334472656,39631,"2014-05-20","TKIM"
1211.81262207031,1223.28088378906,1188.87609863281,1211.81262207031,4577,"2014-05-21","TKIM"
1207.98986816406,1215.63537597656,1177.40783691406,1207.98986816406,7716,"2014-05-22","TKIM"
1215.63537597656,1238.57189941406,1188.87609863281,1215.63537597656,6408,"2014-05-23","TKIM"
1219.45812988281,1242.39465332031,1200.34436035156,1219.45812988281,102936,"2014-05-26","TKIM"
1276.79943847656,1276.79943847656,1200.34436035156,1276.79943847656,426263,"2014-05-28","TKIM"
1265.33117675781,1276.79943847656,1261.50842285156,1265.33117675781,138643,"2014-05-30","TKIM"
1261.50842285156,1261.50842285156,1238.57189941406,1261.50842285156,83055,"2014-06-02","TKIM"
1288.26770019531,1292.09045410156,1257.68566894531,1288.26770019531,147406,"2014-06-03","TKIM"
1292.09045410156,1315.02697753906,1238.57189941406,1292.09045410156,201425,"2014-06-04","TKIM"
1299.73596191406,1299.73596191406,1269.15393066406,1292.09045410156,29429,"2014-06-05","TKIM"
1292.09045410156,1311.20422363281,1272.97668457031,1292.09045410156,50094,"2014-06-06","TKIM"
1269.15393066406,1299.73596191406,1261.50842285156,1269.15393066406,17919,"2014-06-09","TKIM"
1280.62219238281,1280.62219238281,1242.39465332031,1280.62219238281,11510,"2014-06-10","TKIM"
1284.44494628906,1295.91320800781,1284.44494628906,1284.44494628906,73507,"2014-06-11","TKIM"
1299.73596191406,1299.73596191406,1292.09045410156,1299.73596191406,58073,"2014-06-12","TKIM"
1299.73596191406,1299.73596191406,1292.09045410156,1299.73596191406,1831,"2014-06-13","TKIM"
1250.04016113281,1253.86291503906,1250.04016113281,1250.04016113281,7193,"2014-06-16","TKIM"
1280.62219238281,1284.44494628906,1242.39465332031,1280.62219238281,11248,"2014-06-17","TKIM"
1288.26770019531,1288.26770019531,1261.50842285156,1288.26770019531,8894,"2014-06-18","TKIM"
1284.44494628906,1284.44494628906,1280.62219238281,1284.44494628906,11771,"2014-06-19","TKIM"
1284.44494628906,1311.20422363281,1284.44494628906,1284.44494628906,47217,"2014-06-20","TKIM"
1284.44494628906,1322.67248535156,1284.44494628906,1284.44494628906,52449,"2014-06-23","TKIM"
1284.44494628906,1284.44494628906,1269.15393066406,1284.44494628906,653,"2014-06-24","TKIM"
1269.15393066406,1280.62219238281,1269.15393066406,1269.15393066406,2223,"2014-06-25","TKIM"
1261.50842285156,1269.15393066406,1223.28088378906,1261.50842285156,84755,"2014-06-26","TKIM"
1188.87609863281,1246.21740722656,1158.29406738281,1188.87609863281,124909,"2014-06-27","TKIM"
1200.34436035156,1200.34436035156,1177.40783691406,1200.34436035156,3400,"2014-06-30","TKIM"
1177.40783691406,1192.69885253906,1146.82580566406,1177.40783691406,40808,"2014-07-01","TKIM"
1192.69885253906,1192.69885253906,1162.11682128906,1192.69885253906,14387,"2014-07-02","TKIM"
1445.00048828125,1445.00048828125,1169.76232910156,1445.00048828125,622326,"2014-07-03","TKIM"
1300,1445,1300,1300,268800,"2014-07-04","TKIM"
1300,1350,1280,1300,137900,"2014-07-07","TKIM"
1300,1340,1275,1300,77100,"2014-07-08","TKIM"
1300,1300,1300,1300,0,"2014-07-09","TKIM"
1295,1295,1270,1295,42300,"2014-07-10","TKIM"
1120,1250,1120,1120,5271400,"2014-07-11","TKIM"
1000,1120,995,1000,9049500,"2014-07-14","TKIM"
1105,1130,995,1105,26128700,"2014-07-15","TKIM"
1100,1150,1080,1100,11586300,"2014-07-16","TKIM"
1150,1180,1085,1150,24154900,"2014-07-17","TKIM"
1140,1175,1130,1140,8724000,"2014-07-18","TKIM"
1125,1155,1120,1125,6327700,"2014-07-21","TKIM"
1090,1125,1070,1090,4249400,"2014-07-22","TKIM"
1090,1120,1090,1090,1321400,"2014-07-23","TKIM"
1085,1110,1080,1085,1248900,"2014-07-24","TKIM"
1080,1100,1075,1080,915000,"2014-07-25","TKIM"
1080,1110,1050,1080,1987600,"2014-08-04","TKIM"
1075,1110,1075,1075,444600,"2014-08-05","TKIM"
1060,1080,1060,1060,374200,"2014-08-06","TKIM"
1060,1085,1060,1060,987000,"2014-08-07","TKIM"
1055,1075,1055,1055,816000,"2014-08-08","TKIM"
1060,1080,1055,1060,1749700,"2014-08-11","TKIM"
1040,1070,1040,1040,2005600,"2014-08-12","TKIM"
1030,1050,1025,1030,1491800,"2014-08-13","TKIM"
1035,1045,1015,1035,1810800,"2014-08-14","TKIM"
1025,1040,1025,1025,554700,"2014-08-15","TKIM"
1035,1040,1025,1035,526700,"2014-08-18","TKIM"
1030,1040,1025,1030,1014100,"2014-08-19","TKIM"
1025,1045,1015,1025,468100,"2014-08-20","TKIM"
1025,1050,1025,1025,1160600,"2014-08-21","TKIM"
1070,1085,1025,1070,4698900,"2014-08-22","TKIM"
1055,1080,1055,1055,1526000,"2014-08-25","TKIM"
1030,1065,1030,1030,1553000,"2014-08-26","TKIM"
1035,1050,1030,1035,657100,"2014-08-27","TKIM"
1035,1050,1030,1035,1534300,"2014-08-28","TKIM"
1030,1045,1030,1030,457600,"2014-08-29","TKIM"
1030,1045,1025,1030,2318100,"2014-09-01","TKIM"
1025,1035,1025,1025,1215000,"2014-09-02","TKIM"
1035,1055,1030,1035,1782300,"2014-09-03","TKIM"
1030,1045,1030,1030,1201100,"2014-09-04","TKIM"
1025,1035,1025,1025,958700,"2014-09-05","TKIM"
1030,1035,1025,1030,1697600,"2014-09-08","TKIM"
1020,1025,1020,1020,1021500,"2014-09-09","TKIM"
1025,1025,1000,1025,1203200,"2014-09-10","TKIM"
1015,1020,1005,1015,149200,"2014-09-11","TKIM"
1025,1030,1010,1025,348900,"2014-09-12","TKIM"
1030,1040,1005,1030,1724300,"2014-09-15","TKIM"
1030,1030,1020,1030,271500,"2014-09-16","TKIM"
1075,1080,1030,1075,5659100,"2014-09-17","TKIM"
1005,1075,1005,1005,11121900,"2014-09-18","TKIM"
1010,1020,1005,1010,1524700,"2014-09-19","TKIM"
1015,1025,1005,1015,687900,"2014-09-22","TKIM"
1015,1025,1010,1015,1298000,"2014-09-23","TKIM"
1010,1020,1010,1010,301700,"2014-09-24","TKIM"
1015,1015,1005,1015,850500,"2014-09-25","TKIM"
985,1010,975,985,1872000,"2014-09-26","TKIM"
955,990,950,955,2078800,"2014-09-29","TKIM"
965,970,945,965,473100,"2014-09-30","TKIM"
965,980,955,965,1948900,"2014-10-01","TKIM"
930,955,930,930,1740900,"2014-10-02","TKIM"
905,945,900,905,763300,"2014-10-03","TKIM"
910,920,905,910,292300,"2014-10-06","TKIM"
930,930,905,930,465700,"2014-10-07","TKIM"
915,925,905,915,430300,"2014-10-08","TKIM"
945,950,920,945,2958200,"2014-10-09","TKIM"
945,945,930,945,465100,"2014-10-10","TKIM"
935,950,930,935,256900,"2014-10-13","TKIM"
945,945,925,945,187800,"2014-10-14","TKIM"
925,960,925,925,13510100,"2014-10-15","TKIM"
910,925,910,910,1102800,"2014-10-16","TKIM"
915,925,910,915,449300,"2014-10-17","TKIM"
915,935,915,915,1583200,"2014-10-20","TKIM"
925,925,915,925,340200,"2014-10-21","TKIM"
925,935,920,925,821200,"2014-10-22","TKIM"
925,935,920,925,1338300,"2014-10-23","TKIM"
930,935,920,930,712200,"2014-10-24","TKIM"
915,930,915,915,340100,"2014-10-27","TKIM"
915,925,910,915,400300,"2014-10-28","TKIM"
920,925,915,920,354100,"2014-10-29","TKIM"
915,920,915,915,144600,"2014-10-30","TKIM"
915,920,910,915,167700,"2014-10-31","TKIM"
905,920,900,905,746600,"2014-11-03","TKIM"
910,910,900,910,138200,"2014-11-04","TKIM"
905,910,900,905,170600,"2014-11-05","TKIM"
900,910,900,900,90200,"2014-11-06","TKIM"
900,910,895,900,553300,"2014-11-07","TKIM"
900,905,900,900,122400,"2014-11-10","TKIM"
905,905,900,905,176300,"2014-11-11","TKIM"
905,905,895,905,244000,"2014-11-12","TKIM"
905,905,895,905,391400,"2014-11-13","TKIM"
900,905,900,900,160700,"2014-11-14","TKIM"
900,900,890,895,585700,"2014-11-17","TKIM"
900,910,890,900,567100,"2014-11-18","TKIM"
905,910,900,905,461000,"2014-11-19","TKIM"
900,905,900,900,112700,"2014-11-20","TKIM"
905,910,900,905,85100,"2014-11-21","TKIM"
905,920,900,905,575400,"2014-11-24","TKIM"
905,910,905,905,76300,"2014-11-25","TKIM"
900,910,900,900,304100,"2014-11-26","TKIM"
915,925,900,915,963700,"2014-11-27","TKIM"
940,940,915,940,575900,"2014-11-28","TKIM"
940,940,915,915,102200,"2014-12-01","TKIM"
910,950,910,925,4739900,"2014-12-02","TKIM"
925,940,920,925,754000,"2014-12-03","TKIM"
925,930,920,925,245500,"2014-12-04","TKIM"
925,935,920,920,1977600,"2014-12-05","TKIM"
920,920,910,910,87100,"2014-12-08","TKIM"
910,915,905,905,343200,"2014-12-09","TKIM"
915,915,905,905,53100,"2014-12-10","TKIM"
905,910,905,905,228700,"2014-12-11","TKIM"
905,910,905,905,116800,"2014-12-12","TKIM"
910,910,900,900,109000,"2014-12-15","TKIM"
900,900,890,895,894700,"2014-12-16","TKIM"
900,905,895,895,391800,"2014-12-17","TKIM"
895,905,895,895,336400,"2014-12-18","TKIM"
900,900,895,895,237800,"2014-12-19","TKIM"
905,905,900,900,39700,"2014-12-22","TKIM"
895,895,890,890,321400,"2014-12-23","TKIM"
890,890,865,870,1569600,"2014-12-24","TKIM"
870,870,855,855,773300,"2014-12-29","TKIM"
850,870,850,850,980700,"2014-12-30","TKIM"
860,870,855,865,543500,"2015-01-02","TKIM"
860,865,855,860,255000,"2015-01-05","TKIM"
860,860,845,850,401300,"2015-01-06","TKIM"
845,850,830,835,568800,"2015-01-07","TKIM"
835,840,830,830,492700,"2015-01-08","TKIM"
835,840,830,835,648600,"2015-01-09","TKIM"
835,840,830,830,335900,"2015-01-12","TKIM"
835,850,835,840,461300,"2015-01-13","TKIM"
840,845,835,835,364100,"2015-01-14","TKIM"
835,840,835,835,130300,"2015-01-15","TKIM"
830,835,825,825,245300,"2015-01-16","TKIM"
835,840,825,830,535700,"2015-01-19","TKIM"
825,830,820,825,220500,"2015-01-20","TKIM"
825,830,820,825,321800,"2015-01-21","TKIM"
830,830,820,830,259100,"2015-01-22","TKIM"
830,845,825,845,566700,"2015-01-23","TKIM"
835,835,830,830,106600,"2015-01-26","TKIM"
830,840,830,835,343000,"2015-01-27","TKIM"
835,840,835,835,45100,"2015-01-28","TKIM"
840,845,835,835,189000,"2015-01-29","TKIM"
840,840,835,840,349200,"2015-01-30","TKIM"
840,840,835,835,19800,"2015-02-02","TKIM"
835,845,835,835,173400,"2015-02-03","TKIM"
840,845,840,840,110300,"2015-02-04","TKIM"
840,845,840,840,318100,"2015-02-05","TKIM"
845,855,845,845,227900,"2015-02-06","TKIM"
850,850,845,845,207300,"2015-02-09","TKIM"
845,845,835,835,65400,"2015-02-10","TKIM"
840,840,835,835,239800,"2015-02-11","TKIM"
835,840,830,840,2500,"2015-02-12","TKIM"
840,840,830,835,383100,"2015-02-13","TKIM"
835,835,830,830,114400,"2015-02-16","TKIM"
830,835,830,835,103200,"2015-02-17","TKIM"
830,835,825,835,198400,"2015-02-18","TKIM"
840,845,830,835,327100,"2015-02-20","TKIM"
840,850,840,845,607300,"2015-02-23","TKIM"
845,845,840,840,39000,"2015-02-24","TKIM"
845,845,840,840,102700,"2015-02-25","TKIM"
835,835,830,830,154400,"2015-02-26","TKIM"
830,830,830,830,150000,"2015-02-27","TKIM"
830,835,830,830,191900,"2015-03-02","TKIM"
845,845,825,830,85000,"2015-03-03","TKIM"
825,830,825,830,6700,"2015-03-04","TKIM"
830,835,830,830,14100,"2015-03-05","TKIM"
835,835,830,830,51900,"2015-03-06","TKIM"
830,835,825,825,13400,"2015-03-09","TKIM"
825,830,825,825,122900,"2015-03-10","TKIM"
825,825,825,825,6300,"2015-03-11","TKIM"
820,830,815,820,67500,"2015-03-12","TKIM"
830,830,820,820,31600,"2015-03-13","TKIM"
825,825,820,820,1400,"2015-03-16","TKIM"
830,840,820,830,49800,"2015-03-17","TKIM"
820,820,820,820,100,"2015-03-18","TKIM"
825,825,820,820,10600,"2015-03-19","TKIM"
820,820,820,820,1400,"2015-03-20","TKIM"
820,825,815,825,25000,"2015-03-23","TKIM"
825,825,815,815,55800,"2015-03-24","TKIM"
820,820,790,810,65200,"2015-03-25","TKIM"
805,805,800,800,10600,"2015-03-26","TKIM"
800,800,795,800,22400,"2015-03-27","TKIM"
800,800,795,800,92300,"2015-03-30","TKIM"
805,815,800,810,309200,"2015-03-31","TKIM"
805,815,805,815,87700,"2015-04-01","TKIM"
810,815,810,815,23900,"2015-04-02","TKIM"
815,815,810,815,43000,"2015-04-06","TKIM"
805,850,805,840,2775000,"2015-04-07","TKIM"
840,850,825,830,1881200,"2015-04-08","TKIM"
835,835,815,815,408300,"2015-04-09","TKIM"
815,820,815,815,67600,"2015-04-10","TKIM"
810,820,810,810,95500,"2015-04-13","TKIM"
810,810,800,800,160600,"2015-04-14","TKIM"
800,805,795,795,17000,"2015-04-15","TKIM"
805,805,800,800,95500,"2015-04-16","TKIM"
805,810,795,800,164900,"2015-04-17","TKIM"
805,805,800,805,72300,"2015-04-20","TKIM"
800,805,800,800,13600,"2015-04-21","TKIM"
800,810,800,800,54000,"2015-04-22","TKIM"
800,805,795,795,41000,"2015-04-23","TKIM"
795,800,795,795,54400,"2015-04-24","TKIM"
790,790,775,780,51900,"2015-04-27","TKIM"
770,780,765,780,24200,"2015-04-28","TKIM"
770,780,760,775,18100,"2015-04-29","TKIM"
780,845,780,805,1934400,"2015-04-30","TKIM"
815,815,790,790,500900,"2015-05-04","TKIM"
800,810,790,790,199000,"2015-05-05","TKIM"
800,800,775,800,189600,"2015-05-06","TKIM"
785,785,775,780,206900,"2015-05-07","TKIM"
775,780,770,775,102600,"2015-05-08","TKIM"
780,780,775,775,23100,"2015-05-11","TKIM"
775,780,775,775,52700,"2015-05-12","TKIM"
780,800,780,780,542800,"2015-05-13","TKIM"
780,785,780,785,48300,"2015-05-15","TKIM"
785,785,780,785,22600,"2015-05-18","TKIM"
785,785,785,785,7400,"2015-05-19","TKIM"
780,790,780,780,45700,"2015-05-20","TKIM"
785,785,780,785,45600,"2015-05-21","TKIM"
785,785,780,780,76500,"2015-05-22","TKIM"
785,785,780,780,77000,"2015-05-25","TKIM"
780,785,775,775,219300,"2015-05-26","TKIM"
775,785,775,785,355600,"2015-05-27","TKIM"
785,810,785,795,3989300,"2015-05-28","TKIM"
795,795,780,785,498200,"2015-05-29","TKIM"
785,785,780,780,27800,"2015-06-01","TKIM"
775,780,775,775,174300,"2015-06-03","TKIM"
780,780,760,775,51700,"2015-06-04","TKIM"
770,770,760,765,90600,"2015-06-05","TKIM"
775,775,750,755,174600,"2015-06-08","TKIM"
750,750,725,730,152000,"2015-06-09","TKIM"
725,760,725,750,656600,"2015-06-10","TKIM"
745,750,745,750,82100,"2015-06-11","TKIM"
740,745,730,730,52800,"2015-06-12","TKIM"
735,755,725,725,42300,"2015-06-15","TKIM"
725,725,725,725,59900,"2015-06-16","TKIM"
725,745,725,730,18200,"2015-06-17","TKIM"
730,730,725,725,16500,"2015-06-18","TKIM"
740,740,730,735,1800,"2015-06-19","TKIM"
710,720,705,715,98800,"2015-06-22","TKIM"
710,715,705,710,96700,"2015-06-23","TKIM"
715,725,710,715,26600,"2015-06-24","TKIM"
705,715,700,700,87900,"2015-06-25","TKIM"
700,705,700,700,21100,"2015-06-26","TKIM"
695,705,695,700,28200,"2015-06-29","TKIM"
695,700,695,695,57100,"2015-06-30","TKIM"
705,705,695,705,75400,"2015-07-01","TKIM"
700,705,700,700,11000,"2015-07-02","TKIM"
700,705,700,705,6200,"2015-07-03","TKIM"
700,700,690,690,36700,"2015-07-06","TKIM"
705,710,700,700,300,"2015-07-07","TKIM"
690,690,685,685,52000,"2015-07-08","TKIM"
680,680,645,645,23400,"2015-07-09","TKIM"
695,695,655,655,4100,"2015-07-10","TKIM"
660,680,655,665,25900,"2015-07-13","TKIM"
665,665,665,665,1000,"2015-07-14","TKIM"
670,690,670,680,138000,"2015-07-15","TKIM"
675,685,675,685,27100,"2015-07-22","TKIM"
675,695,675,695,4600,"2015-07-23","TKIM"
685,685,665,665,12400,"2015-07-24","TKIM"
655,655,650,650,40500,"2015-07-27","TKIM"
645,655,640,640,72400,"2015-07-28","TKIM"
640,650,640,645,466700,"2015-07-29","TKIM"
655,685,650,660,115600,"2015-07-30","TKIM"
655,660,650,660,9200,"2015-07-31","TKIM"
665,685,665,665,90400,"2015-08-03","TKIM"
670,670,650,670,29100,"2015-08-04","TKIM"
670,670,670,670,20100,"2015-08-05","TKIM"
655,680,650,680,64300,"2015-08-06","TKIM"
685,685,675,675,5900,"2015-08-07","TKIM"
680,680,680,680,500,"2015-08-10","TKIM"
680,680,650,655,27700,"2015-08-11","TKIM"
655,655,615,615,38100,"2015-08-12","TKIM"
620,645,620,645,123100,"2015-08-13","TKIM"
620,620,620,620,37400,"2015-08-14","TKIM"
620,620,600,600,52300,"2015-08-18","TKIM"
600,600,570,575,188800,"2015-08-19","TKIM"
575,575,560,560,73700,"2015-08-20","TKIM"
545,545,510,515,48300,"2015-08-21","TKIM"
490,490,475,475,360100,"2015-08-24","TKIM"
480,495,480,480,36900,"2015-08-25","TKIM"
480,490,480,480,31200,"2015-08-26","TKIM"
500,540,480,500,239700,"2015-08-27","TKIM"
535,550,520,550,223600,"2015-08-28","TKIM"
550,640,550,640,284500,"2015-08-31","TKIM"
610,650,610,645,42500,"2015-09-01","TKIM"
640,645,625,635,62100,"2015-09-02","TKIM"
640,685,575,580,12742200,"2015-09-03","TKIM"
580,585,525,535,564200,"2015-09-04","TKIM"
530,535,510,525,149400,"2015-09-07","TKIM"
510,510,498,500,1038400,"2015-09-08","TKIM"
500,505,495,495,677100,"2015-09-09","TKIM"
495,500,495,500,157600,"2015-09-10","TKIM"
500,500,494,499,57700,"2015-09-11","TKIM"
500,500,496,500,98500,"2015-09-14","TKIM"
496,500,495,495,225000,"2015-09-15","TKIM"
495,500,495,499,131700,"2015-09-16","TKIM"
495,500,495,499,29000,"2015-09-17","TKIM"
495,499,495,496,122000,"2015-09-18","TKIM"
490,498,486,493,89400,"2015-09-21","TKIM"
498,505,494,494,1721900,"2015-09-22","TKIM"
498,498,489,490,196700,"2015-09-23","TKIM"
490,490,486,490,311400,"2015-09-25","TKIM"
485,485,484,484,30100,"2015-09-28","TKIM"
481,490,476,479,183500,"2015-09-29","TKIM"
479,480,479,479,215000,"2015-09-30","TKIM"
480,482,478,478,1050400,"2015-10-01","TKIM"
478,480,475,475,360100,"2015-10-02","TKIM"
479,484,479,484,112500,"2015-10-05","TKIM"
484,485,478,483,161600,"2015-10-06","TKIM"
483,484,480,484,109300,"2015-10-07","TKIM"
482,484,475,479,352500,"2015-10-08","TKIM"
483,500,480,500,295400,"2015-10-09","TKIM"
500,500,490,492,176400,"2015-10-12","TKIM"
491,494,490,494,33600,"2015-10-13","TKIM"
489,493,489,493,38900,"2015-10-15","TKIM"
489,489,481,488,249100,"2015-10-16","TKIM"
482,486,482,486,7600,"2015-10-19","TKIM"
484,494,483,492,22700,"2015-10-20","TKIM"
488,494,485,490,101200,"2015-10-21","TKIM"
485,492,485,492,2200,"2015-10-22","TKIM"
485,498,485,498,72400,"2015-10-23","TKIM"
497,497,494,494,16400,"2015-10-26","TKIM"
488,500,487,495,81500,"2015-10-27","TKIM"
495,495,494,494,21000,"2015-10-28","TKIM"
487,492,485,492,111900,"2015-10-29","TKIM"
485,489,483,487,115800,"2015-10-30","TKIM"
493,605,493,600,3554100,"2015-11-02","TKIM"
600,605,565,570,361600,"2015-11-03","TKIM"
570,570,545,560,109300,"2015-11-04","TKIM"
575,600,525,550,239000,"2015-11-05","TKIM"
560,560,530,545,151100,"2015-11-06","TKIM"
550,550,515,520,133100,"2015-11-09","TKIM"
535,535,515,520,59200,"2015-11-10","TKIM"
530,530,510,510,35900,"2015-11-11","TKIM"
530,545,505,540,62700,"2015-11-12","TKIM"
545,545,525,530,10500,"2015-11-13","TKIM"
515,540,515,535,303100,"2015-11-16","TKIM"
530,535,530,535,58400,"2015-11-17","TKIM"
525,550,525,535,142600,"2015-11-18","TKIM"
540,540,525,535,39800,"2015-11-19","TKIM"
550,565,535,565,111600,"2015-11-20","TKIM"
565,565,510,510,202700,"2015-11-23","TKIM"
520,555,515,530,151100,"2015-11-24","TKIM"
535,550,525,530,116800,"2015-11-25","TKIM"
530,545,530,545,31200,"2015-11-26","TKIM"
530,540,530,535,6800,"2015-11-27","TKIM"
530,540,530,540,102700,"2015-11-30","TKIM"
545,545,530,535,49100,"2015-12-01","TKIM"
540,540,535,540,58800,"2015-12-02","TKIM"
545,545,530,540,1100,"2015-12-03","TKIM"
530,535,525,525,26900,"2015-12-04","TKIM"
530,535,500,530,86900,"2015-12-07","TKIM"
520,530,520,520,22100,"2015-12-08","TKIM"
520,520,520,520,0,"2015-12-09","TKIM"
525,525,500,505,62100,"2015-12-10","TKIM"
500,520,500,500,26600,"2015-12-11","TKIM"
486,515,480,515,5500,"2015-12-14","TKIM"
495,530,495,530,9300,"2015-12-15","TKIM"
525,530,525,530,32200,"2015-12-16","TKIM"
510,530,505,525,9400,"2015-12-17","TKIM"
505,520,500,500,56200,"2015-12-18","TKIM"
520,530,500,515,53600,"2015-12-21","TKIM"
510,520,505,505,118500,"2015-12-22","TKIM"
505,510,500,500,106400,"2015-12-23","TKIM"
500,500,493,500,58600,"2015-12-28","TKIM"
500,505,495,495,120600,"2015-12-29","TKIM"
505,505,495,495,131900,"2015-12-30","TKIM"
496,496,490,495,9900,"2016-01-04","TKIM"
495,498,495,498,20300,"2016-01-05","TKIM"
505,505,491,494,23400,"2016-01-06","TKIM"
500,500,490,496,102100,"2016-01-07","TKIM"
496,497,496,496,1200,"2016-01-08","TKIM"
499,499,492,495,12400,"2016-01-11","TKIM"
500,500,493,498,54700,"2016-01-12","TKIM"
500,505,488,495,100400,"2016-01-13","TKIM"
495,495,485,489,163000,"2016-01-14","TKIM"
499,499,489,489,3600,"2016-01-15","TKIM"
499,499,481,489,119200,"2016-01-18","TKIM"
493,493,487,487,142100,"2016-01-19","TKIM"
491,491,485,485,93200,"2016-01-20","TKIM"
491,491,485,491,2400,"2016-01-21","TKIM"
499,499,482,498,300,"2016-01-22","TKIM"
499,499,499,499,100,"2016-01-25","TKIM"
485,489,485,489,20400,"2016-01-26","TKIM"
505,505,486,486,35100,"2016-01-27","TKIM"
499,499,487,498,11500,"2016-01-28","TKIM"
505,505,492,492,10200,"2016-01-29","TKIM"
499,500,499,500,400,"2016-02-01","TKIM"
505,505,490,500,4100,"2016-02-02","TKIM"
505,505,491,499,6800,"2016-02-03","TKIM"
505,505,499,505,400,"2016-02-04","TKIM"
510,515,495,505,18300,"2016-02-05","TKIM"
500,500,472,500,4000,"2016-02-09","TKIM"
505,505,490,490,61200,"2016-02-10","TKIM"
505,505,493,494,8200,"2016-02-11","TKIM"
500,505,487,500,1500,"2016-02-12","TKIM"
510,510,491,500,70300,"2016-02-15","TKIM"
500,505,494,505,3600,"2016-02-16","TKIM"
500,505,492,505,20300,"2016-02-17","TKIM"
495,500,495,500,194300,"2016-02-18","TKIM"
515,515,490,500,146600,"2016-02-19","TKIM"
495,499,493,498,119100,"2016-02-22","TKIM"
495,496,490,495,141700,"2016-02-23","TKIM"
490,495,489,494,39500,"2016-02-24","TKIM"
495,496,487,494,239400,"2016-02-25","TKIM"
490,495,489,494,340900,"2016-02-26","TKIM"
492,499,490,493,360000,"2016-02-29","TKIM"
490,496,487,496,145900,"2016-03-01","TKIM"
497,515,497,505,331500,"2016-03-02","TKIM"
500,510,500,500,167400,"2016-03-03","TKIM"
500,500,500,500,282800,"2016-03-04","TKIM"
500,505,500,505,25100,"2016-03-07","TKIM"
510,515,505,510,287200,"2016-03-08","TKIM"
510,510,498,499,597200,"2016-03-10","TKIM"
499,499,499,499,0,"2016-03-11","TKIM"
499,499,499,499,0,"2016-03-14","TKIM"
492,500,489,491,1247700,"2016-03-15","TKIM"
493,495,488,491,665100,"2016-03-16","TKIM"
493,540,491,530,2815800,"2016-03-17","TKIM"
540,560,535,540,1493200,"2016-03-18","TKIM"
560,560,530,540,283200,"2016-03-21","TKIM"
540,560,530,540,349300,"2016-03-22","TKIM"
545,550,540,540,243900,"2016-03-23","TKIM"
545,560,545,550,390900,"2016-03-24","TKIM"
550,555,535,535,379000,"2016-03-28","TKIM"
540,570,535,570,373200,"2016-03-29","TKIM"
570,570,550,565,103600,"2016-03-30","TKIM"
550,575,545,555,403700,"2016-03-31","TKIM"
555,555,545,550,160700,"2016-04-01","TKIM"
550,565,535,565,71900,"2016-04-04","TKIM"
545,560,540,540,167900,"2016-04-05","TKIM"
555,560,545,560,356900,"2016-04-06","TKIM"
570,580,560,580,430700,"2016-04-07","TKIM"
580,585,560,575,273700,"2016-04-08","TKIM"
575,575,575,575,0,"2016-04-11","TKIM"
560,570,560,560,42400,"2016-04-12","TKIM"
560,560,560,560,0,"2016-04-13","TKIM"
560,560,560,560,0,"2016-04-14","TKIM"
560,560,560,560,0,"2016-04-15","TKIM"
560,560,560,560,0,"2016-04-18","TKIM"
560,560,560,560,0,"2016-04-19","TKIM"
590,600,580,580,41500,"2016-04-20","TKIM"
650,650,590,650,3,"2016-04-21","TKIM"
650,680,650,665,429100,"2016-04-22","TKIM"
665,675,650,670,31100,"2016-04-25","TKIM"
670,680,635,680,196100,"2016-04-26","TKIM"
675,675,650,660,228200,"2016-04-27","TKIM"
670,675,660,660,169000,"2016-04-28","TKIM"
660,680,610,680,250900,"2016-04-29","TKIM"
680,700,655,690,195600,"2016-05-02","TKIM"
680,685,630,650,129300,"2016-05-03","TKIM"
650,665,645,665,55200,"2016-05-04","TKIM"
605,645,605,620,230700,"2016-05-09","TKIM"
620,635,600,630,80300,"2016-05-10","TKIM"
630,635,615,630,85200,"2016-05-11","TKIM"
615,630,615,625,11200,"2016-05-12","TKIM"
625,630,600,600,263000,"2016-05-13","TKIM"
625,625,600,620,115300,"2016-05-16","TKIM"
630,630,600,625,31700,"2016-05-17","TKIM"
605,630,605,630,4000,"2016-05-18","TKIM"
625,625,605,605,4,"2016-05-19","TKIM"
605,605,605,605,200,"2016-05-20","TKIM"
625,625,605,625,4,"2016-05-23","TKIM"
620,620,605,615,28400,"2016-05-24","TKIM"
610,615,600,615,246100,"2016-05-25","TKIM"
615,625,615,615,7500,"2016-05-26","TKIM"
605,615,605,610,107600,"2016-05-27","TKIM"
610,610,600,610,301100,"2016-05-30","TKIM"
610,620,610,615,105500,"2016-05-31","TKIM"
600,615,595,615,4,"2016-06-01","TKIM"
605,615,600,605,171600,"2016-06-02","TKIM"
600,610,600,610,36000,"2016-06-03","TKIM"
600,615,600,615,51200,"2016-06-06","TKIM"
615,615,605,605,91300,"2016-06-07","TKIM"
605,635,605,610,279200,"2016-06-08","TKIM"
610,625,610,615,5400,"2016-06-09","TKIM"
605,620,605,620,1500,"2016-06-10","TKIM"
620,620,620,620,0,"2016-06-13","TKIM"
610,610,610,610,2300,"2016-06-14","TKIM"
610,610,600,600,140200,"2016-06-15","TKIM"
605,605,605,605,87900,"2016-06-16","TKIM"
625,625,625,625,1200,"2016-06-17","TKIM"
610,620,610,615,40800,"2016-06-20","TKIM"
610,620,605,620,180700,"2016-06-21","TKIM"
610,625,610,625,78200,"2016-06-22","TKIM"
625,625,610,610,60800,"2016-06-23","TKIM"
630,630,590,600,183000,"2016-06-24","TKIM"
600,615,600,615,85300,"2016-06-27","TKIM"
610,620,610,615,51000,"2016-06-28","TKIM"
605,620,600,610,253300,"2016-06-29","TKIM"
620,620,605,620,71300,"2016-06-30","TKIM"
625,630,615,625,186800,"2016-07-01","TKIM"
625,630,610,630,18500,"2016-07-11","TKIM"
625,625,615,615,25500,"2016-07-12","TKIM"
620,630,615,620,532800,"2016-07-13","TKIM"
620,645,620,640,1623600,"2016-07-14","TKIM"
640,650,640,645,66700,"2016-07-15","TKIM"
645,650,630,640,202100,"2016-07-18","TKIM"
640,660,635,640,50700,"2016-07-19","TKIM"
630,660,625,655,129500,"2016-07-20","TKIM"
640,745,640,720,2811500,"2016-07-21","TKIM"
720,730,700,730,723900,"2016-07-22","TKIM"
730,815,705,750,1138200,"2016-07-25","TKIM"
750,795,750,755,584100,"2016-07-26","TKIM"
760,795,760,795,613800,"2016-07-27","TKIM"
795,870,795,855,1186100,"2016-07-28","TKIM"
855,885,830,860,745300,"2016-07-29","TKIM"
860,860,775,780,2564600,"2016-08-01","TKIM"
795,795,770,775,437200,"2016-08-02","TKIM"
785,790,765,770,188800,"2016-08-03","TKIM"
775,785,770,775,340900,"2016-08-04","TKIM"
780,790,770,785,155100,"2016-08-05","TKIM"
790,790,770,780,269100,"2016-08-08","TKIM"
785,800,775,780,745400,"2016-08-09","TKIM"
785,810,780,800,668300,"2016-08-10","TKIM"
810,880,790,860,4004900,"2016-08-11","TKIM"
865,870,825,825,1469100,"2016-08-12","TKIM"
825,860,785,795,451000,"2016-08-15","TKIM"
780,820,780,800,380200,"2016-08-16","TKIM"
825,830,805,805,451300,"2016-08-18","TKIM"
805,810,790,790,220600,"2016-08-19","TKIM"
790,810,790,795,70700,"2016-08-22","TKIM"
785,800,780,780,144100,"2016-08-23","TKIM"
780,800,780,800,33400,"2016-08-24","TKIM"
790,795,770,770,329000,"2016-08-25","TKIM"
785,795,770,785,117800,"2016-08-26","TKIM"
780,780,765,765,125300,"2016-08-29","TKIM"
765,780,715,740,312500,"2016-08-30","TKIM"
745,775,745,750,141100,"2016-08-31","TKIM"
750,770,745,765,188600,"2016-09-01","TKIM"
765,785,750,770,22400,"2016-09-02","TKIM"
800,800,750,775,36000,"2016-09-05","TKIM"
760,770,740,770,86100,"2016-09-06","TKIM"
770,775,740,750,101800,"2016-09-07","TKIM"
765,770,745,770,42100,"2016-09-08","TKIM"
770,770,725,755,78500,"2016-09-09","TKIM"
755,755,710,745,67400,"2016-09-13","TKIM"
710,730,675,675,469400,"2016-09-14","TKIM"
685,700,685,700,168300,"2016-09-15","TKIM"
700,710,690,705,11600,"2016-09-16","TKIM"
705,720,690,715,126500,"2016-09-19","TKIM"
690,720,690,720,36400,"2016-09-20","TKIM"
710,710,710,710,100,"2016-09-21","TKIM"
710,735,685,705,32800,"2016-09-22","TKIM"
700,725,700,700,12700,"2016-09-23","TKIM"
685,700,675,685,124200,"2016-09-26","TKIM"
685,710,685,705,82800,"2016-09-27","TKIM"
705,705,675,675,80300,"2016-09-28","TKIM"
705,705,700,700,22900,"2016-09-29","TKIM"
700,720,670,670,190700,"2016-09-30","TKIM"
705,705,675,700,17700,"2016-10-03","TKIM"
700,700,695,700,5100,"2016-10-04","TKIM"
680,700,680,700,4700,"2016-10-05","TKIM"
700,700,665,665,25300,"2016-10-06","TKIM"
670,680,670,675,9800,"2016-10-07","TKIM"
675,705,675,685,769100,"2016-10-10","TKIM"
685,695,680,695,10700,"2016-10-11","TKIM"
695,700,685,690,162100,"2016-10-12","TKIM"
690,700,675,700,200500,"2016-10-13","TKIM"
700,700,685,685,31500,"2016-10-14","TKIM"
690,715,690,710,340800,"2016-10-17","TKIM"
710,710,700,710,217000,"2016-10-18","TKIM"
710,710,700,700,156100,"2016-10-19","TKIM"
705,715,690,700,103600,"2016-10-20","TKIM"
710,760,710,735,1184200,"2016-10-21","TKIM"
735,760,735,760,147200,"2016-10-24","TKIM"
740,775,740,770,575000,"2016-10-25","TKIM"
775,775,745,770,243800,"2016-10-26","TKIM"
780,780,755,780,193800,"2016-10-27","TKIM"
780,780,770,770,92900,"2016-10-28","TKIM"
770,795,750,795,297600,"2016-10-31","TKIM"
795,800,780,785,540700,"2016-11-01","TKIM"
785,785,755,775,26000,"2016-11-02","TKIM"
775,775,730,735,29400,"2016-11-03","TKIM"
735,740,735,740,10100,"2016-11-04","TKIM"
740,790,740,760,48300,"2016-11-07","TKIM"
760,775,750,775,3500,"2016-11-08","TKIM"
775,775,750,755,186400,"2016-11-09","TKIM"
730,780,730,780,89400,"2016-11-10","TKIM"
780,780,740,770,61900,"2016-11-11","TKIM"
770,770,730,765,43900,"2016-11-14","TKIM"
765,765,710,725,36700,"2016-11-15","TKIM"
725,760,725,730,278100,"2016-11-16","TKIM"
730,750,725,750,40000,"2016-11-17","TKIM"
745,745,745,745,200,"2016-11-18","TKIM"
745,745,730,730,16800,"2016-11-21","TKIM"
730,750,730,750,30400,"2016-11-22","TKIM"
750,775,750,775,30600,"2016-11-23","TKIM"
775,775,735,740,39200,"2016-11-24","TKIM"
760,760,730,760,45400,"2016-11-25","TKIM"
760,760,730,760,1100,"2016-11-28","TKIM"
760,760,760,760,100,"2016-11-29","TKIM"
760,760,720,755,1000,"2016-11-30","TKIM"
755,755,730,755,5800,"2016-12-01","TKIM"
755,755,730,755,400,"2016-12-02","TKIM"
755,755,755,755,100,"2016-12-05","TKIM"
755,790,755,775,83000,"2016-12-06","TKIM"
800,800,755,790,61200,"2016-12-07","TKIM"
790,790,790,790,100,"2016-12-08","TKIM"
790,790,790,790,100,"2016-12-09","TKIM"
790,790,735,775,6300,"2016-12-13","TKIM"
735,760,735,760,1800,"2016-12-14","TKIM"
735,775,735,775,2600,"2016-12-15","TKIM"
775,775,740,740,7700,"2016-12-16","TKIM"
730,730,730,730,8100,"2016-12-19","TKIM"
730,755,730,755,100,"2016-12-20","TKIM"
755,755,730,750,4300,"2016-12-21","TKIM"
730,760,730,760,146400,"2016-12-22","TKIM"
740,765,740,765,3200,"2016-12-23","TKIM"
765,765,730,735,55500,"2016-12-27","TKIM"
735,750,735,750,29300,"2016-12-28","TKIM"
735,765,700,765,57400,"2016-12-29","TKIM"
730,730,725,730,20300,"2016-12-30","TKIM"
730,730,730,730,0,"2017-01-02","TKIM"
740,760,740,760,3100,"2017-01-03","TKIM"
760,760,755,755,500,"2017-01-04","TKIM"
755,760,740,760,2000,"2017-01-05","TKIM"
730,755,730,755,1200,"2017-01-06","TKIM"
755,870,755,865,2254300,"2017-01-09","TKIM"
865,890,850,850,787100,"2017-01-10","TKIM"
850,860,850,855,226400,"2017-01-11","TKIM"
855,860,850,860,158400,"2017-01-12","TKIM"
855,890,855,890,6400,"2017-01-13","TKIM"
890,935,875,900,1244200,"2017-01-16","TKIM"
900,930,885,885,786000,"2017-01-17","TKIM"
885,900,865,890,78400,"2017-01-18","TKIM"
890,890,865,880,219300,"2017-01-19","TKIM"
880,880,855,870,152200,"2017-01-20","TKIM"
870,870,855,855,40000,"2017-01-23","TKIM"
850,860,850,855,89500,"2017-01-24","TKIM"
870,870,830,855,84400,"2017-01-25","TKIM"
855,855,845,855,131900,"2017-01-26","TKIM"
855,860,855,860,7500,"2017-01-27","TKIM"
860,860,860,860,500,"2017-01-30","TKIM"
845,860,845,845,30100,"2017-01-31","TKIM"
845,875,825,875,15000,"2017-02-01","TKIM"
830,830,825,825,27500,"2017-02-02","TKIM"
825,870,825,865,118100,"2017-02-03","TKIM"
880,960,870,950,1171200,"2017-02-06","TKIM"
950,975,925,950,415100,"2017-02-07","TKIM"
930,950,930,930,84900,"2017-02-08","TKIM"
930,940,920,930,5200,"2017-02-09","TKIM"
930,950,930,950,82200,"2017-02-10","TKIM"
950,970,940,950,285300,"2017-02-13","TKIM"
950,955,940,940,402000,"2017-02-14","TKIM"
940,940,940,940,0,"2017-02-15","TKIM"
940,945,900,930,171800,"2017-02-16","TKIM"
930,935,900,935,200300,"2017-02-17","TKIM"
920,930,920,930,6500,"2017-02-20","TKIM"
930,930,900,900,76400,"2017-02-21","TKIM"
910,950,900,950,2111600,"2017-02-22","TKIM"
950,1005,950,990,785400,"2017-02-23","TKIM"
990,990,950,960,35000,"2017-02-24","TKIM"
945,1005,945,1005,93700,"2017-02-27","TKIM"
1005,1035,980,1025,829600,"2017-02-28","TKIM"
1025,1070,1020,1035,1523000,"2017-03-01","TKIM"
995,1050,995,1050,165600,"2017-03-02","TKIM"
1080,1080,1000,1010,63100,"2017-03-03","TKIM"
1010,1050,1010,1035,18200,"2017-03-06","TKIM"
1035,1050,1010,1035,8400,"2017-03-07","TKIM"
1035,1035,970,970,65600,"2017-03-08","TKIM"
970,1040,940,970,141600,"2017-03-09","TKIM"
995,1025,970,1000,44600,"2017-03-10","TKIM"
1000,1020,960,1000,111500,"2017-03-13","TKIM"
1000,1000,970,990,388300,"2017-03-14","TKIM"
970,990,965,990,40400,"2017-03-15","TKIM"
990,990,975,980,59900,"2017-03-16","TKIM"
980,985,970,975,16200,"2017-03-17","TKIM"
975,995,975,990,37200,"2017-03-20","TKIM"
960,985,950,985,79400,"2017-03-21","TKIM"
985,990,930,950,267300,"2017-03-22","TKIM"
960,990,960,965,32900,"2017-03-23","TKIM"
980,1020,980,1005,663800,"2017-03-24","TKIM"
1010,1020,990,1010,190100,"2017-03-27","TKIM"
1000,1030,1000,1020,1147700,"2017-03-29","TKIM"
1025,1030,1000,1025,109300,"2017-03-30","TKIM"
990,1035,980,1005,350700,"2017-03-31","TKIM"
1005,1030,1000,1030,313100,"2017-04-03","TKIM"
1030,1030,1000,1020,26400,"2017-04-04","TKIM"
1020,1020,1020,1020,0,"2017-04-05","TKIM"
1080,1230,1080,1225,11778000,"2017-04-06","TKIM"
1225,1260,1200,1245,3797300,"2017-04-07","TKIM"
1250,1315,1250,1255,3427700,"2017-04-10","TKIM"
1255,1265,1160,1190,2893200,"2017-04-11","TKIM"
1190,1255,1180,1215,2506700,"2017-04-12","TKIM"
1225,1225,1170,1170,265900,"2017-04-13","TKIM"
1170,1225,1170,1185,450100,"2017-04-17","TKIM"
1205,1220,1155,1160,1041300,"2017-04-18","TKIM"
1160,1160,1160,1160,0,"2017-04-19","TKIM"
1160,1195,1150,1155,600100,"2017-04-20","TKIM"
1160,1160,1130,1140,812500,"2017-04-21","TKIM"
1140,1175,1140,1170,827500,"2017-04-25","TKIM"
1170,1230,1160,1190,874000,"2017-04-26","TKIM"
1210,1220,1175,1175,262400,"2017-04-27","TKIM"
1175,1330,1150,1275,2910500,"2017-04-28","TKIM"
1300,1460,1300,1420,8933600,"2017-05-02","TKIM"
1450,1465,1380,1380,3049600,"2017-05-03","TKIM"
1390,1460,1380,1420,1951500,"2017-05-04","TKIM"
1420,1475,1390,1450,3005700,"2017-05-05","TKIM"
1455,1575,1455,1575,6870800,"2017-05-08","TKIM"
1595,1680,1575,1660,3585200,"2017-05-09","TKIM"
1670,1710,1530,1585,1930600,"2017-05-10","TKIM"
1585,1595,1500,1500,843500,"2017-05-12","TKIM"
1500,1510,1300,1370,1069900,"2017-05-15","TKIM"
1370,1415,1305,1405,545400,"2017-05-16","TKIM"
1405,1430,1350,1360,307100,"2017-05-17","TKIM"
1360,1410,1305,1400,195400,"2017-05-18","TKIM"
1400,1435,1380,1420,249400,"2017-05-19","TKIM"
1395,1430,1360,1415,670900,"2017-05-22","TKIM"
1420,1505,1420,1505,1280100,"2017-05-23","TKIM"
1505,1520,1415,1420,493700,"2017-05-24","TKIM"
1400,1420,1385,1390,242100,"2017-05-26","TKIM"
1350,1390,1325,1335,284500,"2017-05-29","TKIM"
1335,1340,1320,1320,137300,"2017-05-30","TKIM"
1320,1380,1305,1350,240700,"2017-05-31","TKIM"
1350,1350,1350,1350,0,"2017-06-01","TKIM"
1350,1410,1315,1400,713000,"2017-06-02","TKIM"
1380,1380,1330,1375,52500,"2017-06-05","TKIM"
1330,1370,1320,1330,386200,"2017-06-06","TKIM"
1330,1350,1300,1305,437100,"2017-06-07","TKIM"
1335,1335,1305,1330,25100,"2017-06-08","TKIM"
1340,1340,1310,1330,61000,"2017-06-09","TKIM"
1320,1325,1200,1310,191400,"2017-06-12","TKIM"
1305,1310,1260,1305,23200,"2017-06-13","TKIM"
1275,1305,1250,1270,276200,"2017-06-14","TKIM"
1270,1300,1220,1275,255800,"2017-06-15","TKIM"
1260,1295,1210,1210,301700,"2017-06-16","TKIM"
1220,1270,1160,1160,337400,"2017-06-19","TKIM"
1160,1210,1160,1185,148500,"2017-06-20","TKIM"
1190,1215,1150,1170,162300,"2017-06-21","TKIM"
1150,1200,1140,1200,129200,"2017-06-22","TKIM"
1200,1200,1200,1200,0,"2017-06-23","TKIM"
1200,1200,1200,1200,0,"2017-06-26","TKIM"
1200,1200,1200,1200,0,"2017-06-27","TKIM"
1200,1200,1200,1200,0,"2017-06-28","TKIM"
1200,1200,1200,1200,0,"2017-06-29","TKIM"
1200,1200,1200,1200,0,"2017-06-30","TKIM"
1200,1200,1185,1185,1881700,"2017-07-03","TKIM"
1185,1185,1115,1130,306100,"2017-07-04","TKIM"
1125,1185,1125,1170,37900,"2017-07-05","TKIM"
1185,1185,1125,1175,87600,"2017-07-06","TKIM"
1170,1185,1135,1180,70800,"2017-07-07","TKIM"
1180,1180,1180,1180,0,"2017-07-10","TKIM"
1200,1225,1190,1215,99900,"2017-07-11","TKIM"
1210,1210,1170,1200,1227500,"2017-07-12","TKIM"
1180,1195,1170,1195,332700,"2017-07-13","TKIM"
1195,1195,1190,1190,152400,"2017-07-14","TKIM"
1190,1190,1155,1155,139300,"2017-07-17","TKIM"
1190,1210,1180,1205,1053100,"2017-07-18","TKIM"
1205,1210,1185,1200,395400,"2017-07-19","TKIM"
1200,1200,1180,1180,90700,"2017-07-20","TKIM"
1190,1200,1190,1190,328100,"2017-07-21","TKIM"
1190,1190,1190,1190,0,"2017-07-24","TKIM"
1150,1170,1150,1150,62400,"2017-07-25","TKIM"
1180,1180,1150,1175,32100,"2017-07-26","TKIM"
1155,1175,1150,1175,103400,"2017-07-27","TKIM"
1165,1195,1165,1195,152400,"2017-07-28","TKIM"
1190,1195,1170,1180,32800,"2017-07-31","TKIM"
1180,1185,1180,1185,1146600,"2017-08-01","TKIM"
1170,1195,1170,1170,121600,"2017-08-02","TKIM"
1180,1180,1130,1150,291500,"2017-08-03","TKIM"
1135,1165,1125,1165,134500,"2017-08-04","TKIM"
1155,1175,1155,1175,775700,"2017-08-07","TKIM"
1175,1220,1140,1200,1649500,"2017-08-08","TKIM"
1200,1225,1180,1200,1155600,"2017-08-09","TKIM"
1200,1225,1200,1205,638900,"2017-08-10","TKIM"
1215,1220,1205,1215,300800,"2017-08-11","TKIM"
1225,1240,1215,1240,1295400,"2017-08-14","TKIM"
1240,1320,1240,1315,1282200,"2017-08-15","TKIM"
1315,1340,1310,1335,245400,"2017-08-16","TKIM"
1335,1335,1335,1335,0,"2017-08-17","TKIM"
1335,1375,1330,1355,1366000,"2017-08-18","TKIM"
1355,1415,1355,1375,1227900,"2017-08-21","TKIM"
1400,1420,1375,1385,1215200,"2017-08-22","TKIM"
1385,1400,1370,1400,1121300,"2017-08-23","TKIM"
1400,1410,1385,1405,662800,"2017-08-24","TKIM"
1400,1440,1400,1440,548800,"2017-08-25","TKIM"
1440,1465,1440,1465,568500,"2017-08-28","TKIM"
1465,1510,1440,1465,2064300,"2017-08-29","TKIM"
1450,1500,1450,1500,614300,"2017-08-30","TKIM"
1510,1595,1480,1590,1581900,"2017-08-31","TKIM"
1590,1590,1590,1590,0,"2017-09-01","TKIM"
1590,1700,1590,1675,1667300,"2017-09-04","TKIM"
1680,1750,1650,1710,2176500,"2017-09-05","TKIM"
1715,1760,1710,1750,2672000,"2017-09-06","TKIM"
1750,1920,1750,1920,4774300,"2017-09-07","TKIM"
1925,1990,1800,1825,2199500,"2017-09-08","TKIM"
1820,1850,1740,1760,3309800,"2017-09-11","TKIM"
1760,1800,1760,1770,582000,"2017-09-12","TKIM"
1800,1830,1765,1790,737400,"2017-09-13","TKIM"
1785,1825,1785,1825,805000,"2017-09-14","TKIM"
1825,2040,1825,2010,7368400,"2017-09-15","TKIM"
2020,2190,2010,2170,4532000,"2017-09-18","TKIM"
2180,2220,2070,2090,3261300,"2017-09-19","TKIM"
2090,2250,2080,2240,3295300,"2017-09-20","TKIM"
2240,2240,2240,2240,0,"2017-09-21","TKIM"
2240,2290,2220,2220,1864300,"2017-09-22","TKIM"
2220,2260,2030,2050,1723300,"2017-09-25","TKIM"
2050,2180,2050,2120,3864000,"2017-09-26","TKIM"
2120,2260,2070,2250,6294500,"2017-09-27","TKIM"
2270,2340,2240,2270,3079400,"2017-09-28","TKIM"
2280,2460,2270,2440,5429000,"2017-09-29","TKIM"
2450,2620,2450,2590,7926600,"2017-10-02","TKIM"
2600,2700,2600,2630,6312400,"2017-10-03","TKIM"
2640,2650,2530,2600,3390100,"2017-10-04","TKIM"
2600,2600,2530,2530,1938900,"2017-10-05","TKIM"
2530,2640,2510,2570,2912200,"2017-10-06","TKIM"
2570,2610,2510,2540,824000,"2017-10-09","TKIM"
2550,2560,2360,2460,6915100,"2017-10-10","TKIM"
2500,2740,2440,2740,7619800,"2017-10-11","TKIM"
2750,3000,2740,3000,10866800,"2017-10-12","TKIM"
3000,3120,2990,3070,6963900,"2017-10-13","TKIM"
3070,3170,3070,3130,7772200,"2017-10-16","TKIM"
3150,3160,3080,3090,2089000,"2017-10-17","TKIM"
3090,3230,3090,3220,3660100,"2017-10-18","TKIM"
3230,3310,3110,3150,4131100,"2017-10-19","TKIM"
3150,3200,3070,3150,2828800,"2017-10-20","TKIM"
3180,3180,3040,3120,2554500,"2017-10-23","TKIM"
3110,3180,3090,3170,2206000,"2017-10-24","TKIM"
3190,3270,3160,3250,5722300,"2017-10-25","TKIM"
3270,3300,3120,3130,3635100,"2017-10-26","TKIM"
3140,3200,3070,3120,4651900,"2017-10-27","TKIM"
3130,3130,3030,3040,7803300,"2017-10-30","TKIM"
3040,3090,2900,2900,3303600,"2017-10-31","TKIM"
2910,3070,2910,3050,4132600,"2017-11-01","TKIM"
3070,3110,2970,2980,3392900,"2017-11-02","TKIM"
2990,3180,2980,3180,6294000,"2017-11-03","TKIM"
3190,3550,3180,3550,9077400,"2017-11-06","TKIM"
3560,3680,3560,3640,4187200,"2017-11-07","TKIM"
3660,3780,3540,3760,5861500,"2017-11-08","TKIM"
3780,3850,3620,3730,5734100,"2017-11-09","TKIM"
3730,3850,3660,3760,5189600,"2017-11-10","TKIM"
3770,3790,3690,3710,1031400,"2017-11-13","TKIM"
3700,3790,3650,3770,1363400,"2017-11-14","TKIM"
3760,3900,3720,3760,3125800,"2017-11-15","TKIM"
3760,3810,3720,3740,1385800,"2017-11-16","TKIM"
3740,3790,3660,3660,1996800,"2017-11-17","TKIM"
3670,3720,3660,3690,906300,"2017-11-20","TKIM"
3710,3710,3550,3640,1609300,"2017-11-21","TKIM"
3660,3680,3610,3640,1062600,"2017-11-22","TKIM"
3650,3680,3610,3610,1524700,"2017-11-23","TKIM"
3610,3610,3550,3550,872000,"2017-11-24","TKIM"
3560,3590,2850,2990,7915000,"2017-11-27","TKIM"
3070,3230,2700,3070,12887100,"2017-11-28","TKIM"
3090,3220,3010,3220,3790200,"2017-11-29","TKIM"
3240,3320,3140,3170,3896500,"2017-11-30","TKIM"
3170,3170,3170,3170,0,"2017-12-01","TKIM"
3180,3180,2970,2990,2559000,"2017-12-04","TKIM"
3000,3040,2600,2780,9364600,"2017-12-05","TKIM"
2780,2830,2700,2830,2896500,"2017-12-06","TKIM"
2840,3030,2750,2940,4978500,"2017-12-07","TKIM"
2960,2980,2870,2950,1202300,"2017-12-08","TKIM"
2950,2990,2850,2850,6095100,"2017-12-11","TKIM"
2800,2850,2720,2780,2145900,"2017-12-12","TKIM"
2780,2930,2750,2890,3210300,"2017-12-13","TKIM"
2940,2970,2820,2940,2797200,"2017-12-14","TKIM"
2940,3030,2890,3010,6022000,"2017-12-15","TKIM"
3030,3110,3010,3070,4041100,"2017-12-18","TKIM"
3090,3140,3070,3100,1888000,"2017-12-19","TKIM"
3100,3110,3010,3010,1249300,"2017-12-20","TKIM"
3010,3070,3000,3050,831000,"2017-12-21","TKIM"
3050,3110,3030,3050,520700,"2017-12-22","TKIM"
3050,3050,3050,3050,0,"2017-12-25","TKIM"
3050,3050,3050,3050,0,"2017-12-26","TKIM"
3020,3020,2950,2970,1513000,"2017-12-27","TKIM"
2980,2980,2860,2900,1453700,"2017-12-28","TKIM"
2900,2940,2860,2920,1033500,"2017-12-29","TKIM"
2920,2920,2920,2920,0,"2018-01-01","TKIM"
2950,3020,2920,2970,892600,"2018-01-02","TKIM"
2980,2980,2920,2980,723100,"2018-01-03","TKIM"
2990,2990,2930,2980,618800,"2018-01-04","TKIM"
2980,3140,2980,3040,6512600,"2018-01-05","TKIM"
3040,3080,2980,3020,1113700,"2018-01-08","TKIM"
3030,3030,2980,3000,1733400,"2018-01-09","TKIM"
3000,3040,2980,3040,3220300,"2018-01-10","TKIM"
3050,3200,3050,3130,8465400,"2018-01-11","TKIM"
3150,3260,3120,3160,9060600,"2018-01-12","TKIM"
3190,3230,3120,3180,7223200,"2018-01-15","TKIM"
3220,3530,3170,3530,8824100,"2018-01-16","TKIM"
3500,3640,3480,3590,11695200,"2018-01-17","TKIM"
3600,3650,3560,3630,4740500,"2018-01-18","TKIM"
3630,3970,3630,3910,11596700,"2018-01-19","TKIM"
3940,4150,3920,4100,9229500,"2018-01-22","TKIM"
4120,4380,4100,4380,7914200,"2018-01-23","TKIM"
4400,4460,4200,4410,4964800,"2018-01-24","TKIM"
4410,4620,4350,4600,7169000,"2018-01-25","TKIM"
4640,4730,4590,4650,2923000,"2018-01-26","TKIM"
4670,4740,4400,4590,7515100,"2018-01-29","TKIM"
4590,4700,4410,4560,6162800,"2018-01-30","TKIM"
4450,4740,4450,4720,16160100,"2018-01-31","TKIM"
4740,4980,4670,4850,7053300,"2018-02-01","TKIM"
4850,4900,4590,4630,6512700,"2018-02-02","TKIM"
4500,4590,4200,4500,4913600,"2018-02-05","TKIM"
4300,4400,3860,4230,13174100,"2018-02-06","TKIM"
4300,4450,4160,4240,4881000,"2018-02-07","TKIM"
4240,4250,4070,4140,1804500,"2018-02-08","TKIM"
4090,4090,3920,3980,5280700,"2018-02-09","TKIM"
4000,4120,3970,4120,2039300,"2018-02-12","TKIM"
4200,4210,4110,4180,1963000,"2018-02-13","TKIM"
4050,4260,4050,4260,1334000,"2018-02-14","TKIM"
4180,4360,4180,4340,2235400,"2018-02-15","TKIM"
4340,4340,4340,4340,0,"2018-02-16","TKIM"
4340,4630,4340,4590,7708400,"2018-02-19","TKIM"
4600,4720,4590,4600,4785200,"2018-02-20","TKIM"
4600,4680,4600,4610,1942900,"2018-02-21","TKIM"
4620,4660,4450,4660,3882100,"2018-02-22","TKIM"
4670,4710,4650,4680,4043800,"2018-02-23","TKIM"
4750,5250,4700,5200,13854400,"2018-02-26","TKIM"
5200,5650,5200,5250,8082500,"2018-02-27","TKIM"
5250,6300,5225,6275,15473400,"2018-02-28","TKIM"
6350,7125,6250,6650,17646100,"2018-03-01","TKIM"
6700,7100,6575,6675,9944800,"2018-03-02","TKIM"
6675,6925,6300,6325,10417900,"2018-03-05","TKIM"
6350,6525,6150,6275,8754700,"2018-03-06","TKIM"
6275,6500,5925,6150,8189700,"2018-03-07","TKIM"
6175,6625,6000,6500,9024800,"2018-03-08","TKIM"
6550,6900,6225,6500,17409600,"2018-03-09","TKIM"
6600,6700,6450,6525,8459200,"2018-03-12","TKIM"
6525,6600,6250,6300,5909500,"2018-03-13","TKIM"
6350,6400,6175,6175,3900900,"2018-03-14","TKIM"
6200,6300,5975,6150,6865300,"2018-03-15","TKIM"
6200,6325,5975,6075,5354700,"2018-03-16","TKIM"
6000,6200,5700,5700,9840000,"2018-03-19","TKIM"
5600,5700,5425,5700,7755400,"2018-03-20","TKIM"
5800,6300,5725,6175,11820100,"2018-03-21","TKIM"
6300,6650,6175,6300,9726400,"2018-03-22","TKIM"
6150,6475,5800,6325,7006700,"2018-03-23","TKIM"
6200,6500,6200,6425,5663300,"2018-03-26","TKIM"
6525,6950,6475,6925,14311900,"2018-03-27","TKIM"
6900,7250,6800,7000,13985500,"2018-03-28","TKIM"
7000,7200,6375,6900,12164300,"2018-03-29","TKIM"
6900,6900,6900,6900,0,"2018-03-30","TKIM"
7000,7250,6875,7025,7714100,"2018-04-02","TKIM"
7000,7000,6775,6900,5321300,"2018-04-03","TKIM"
6900,7075,6700,6725,5587900,"2018-04-04","TKIM"
6800,6925,6675,6825,2566900,"2018-04-05","TKIM"
6850,6875,6675,6700,2110400,"2018-04-06","TKIM"
6600,6750,6550,6725,2321900,"2018-04-09","TKIM"
6750,6925,6625,6750,4445400,"2018-04-10","TKIM"
6850,6975,6775,6975,3751800,"2018-04-11","TKIM"
6975,7150,6950,7100,6979200,"2018-04-12","TKIM"
7150,7175,6975,6975,3308600,"2018-04-13","TKIM"
6975,6975,6975,6975,0,"2018-04-16","TKIM"
6975,6975,6975,6975,0,"2018-04-17","TKIM"
7000,7775,6900,7775,26555200,"2018-04-18","TKIM"
7775,7775,7775,7775,0,"2018-04-19","TKIM"
7775,7775,7775,7775,0,"2018-04-20","TKIM"
9775,9775,8800,9725,15591100,"2018-04-23","TKIM"
10100,10100,9375,9950,20680800,"2018-04-24","TKIM"
9950,9950,9950,9950,0,"2018-04-25","TKIM"
9950,9950,9950,9950,0,"2018-04-26","TKIM"
9950,9950,9950,9950,0,"2018-04-27","TKIM"
9725,10400,9600,10300,11611900,"2018-04-30","TKIM"
10300,10300,10300,10300,0,"2018-05-01","TKIM"
10500,10900,10400,10600,15150800,"2018-05-02","TKIM"
10575,10650,10150,10625,8596200,"2018-05-03","TKIM"
10625,10800,10400,10625,4272400,"2018-05-04","TKIM"
10800,10800,10500,10600,5604700,"2018-05-07","TKIM"
10625,10625,10275,10325,4265100,"2018-05-08","TKIM"
10325,10400,9825,10100,7176500,"2018-05-09","TKIM"
10100,10100,10100,10100,0,"2018-05-10","TKIM"
10150,10300,10000,10025,3677700,"2018-05-11","TKIM"
10025,10025,9500,9725,7307800,"2018-05-14","TKIM"
9800,10500,9800,10500,11864400,"2018-05-15","TKIM"
10600,11450,10500,11350,11254500,"2018-05-16","TKIM"
11475,12400,11350,12050,11685400,"2018-05-17","TKIM"
12175,12225,11850,12000,4631000,"2018-05-18","TKIM"
12000,12050,11625,11700,3571500,"2018-05-21","TKIM"
11700,12200,11700,12150,5489400,"2018-05-22","TKIM"
12225,13075,12150,13025,8456600,"2018-05-23","TKIM"
13200,13350,13000,13075,5803600,"2018-05-24","TKIM"
13100,13500,12900,13150,4760700,"2018-05-25","TKIM"
13200,13450,13200,13300,4448200,"2018-05-28","TKIM"
13300,13300,13300,13300,0,"2018-05-29","TKIM"
13300,13450,12975,12975,4410700,"2018-05-30","TKIM"
13100,13200,12575,13200,11331800,"2018-05-31","TKIM"
13200,13200,13200,13200,0,"2018-06-01","TKIM"
13400,15100,13400,15075,14545800,"2018-06-04","TKIM"
15200,16975,15100,16100,14801800,"2018-06-05","TKIM"
16100,16825,15500,15825,6389500,"2018-06-06","TKIM"
15825,16425,15575,16200,5496000,"2018-06-07","TKIM"
16300,17600,16000,16825,11709300,"2018-06-08","TKIM"
16825,16825,16825,16825,0,"2018-06-11","TKIM"
16825,16825,16825,16825,0,"2018-06-12","TKIM"
16825,16825,16825,16825,0,"2018-06-13","TKIM"
16825,16825,16825,16825,0,"2018-06-14","TKIM"
16825,16825,16825,16825,0,"2018-06-15","TKIM"
16825,16825,16825,16825,0,"2018-06-18","TKIM"
16825,16825,16825,16825,0,"2018-06-19","TKIM"
16800,17475,16450,17000,7889500,"2018-06-20","TKIM"
17100,17850,17000,17800,11040500,"2018-06-21","TKIM"
17900,18450,17700,18000,10316300,"2018-06-22","TKIM"
18025,18225,17250,17650,4406800,"2018-06-25","TKIM"
17625,18100,17400,17900,2576600,"2018-06-26","TKIM"
18000,18200,17675,17875,3814600,"2018-06-27","TKIM"
17875,18000,15800,16600,9387500,"2018-06-28","TKIM"
16600,16675,14700,16350,11278500,"2018-06-29","TKIM"
16500,16800,15600,15700,7047900,"2018-07-02","TKIM"
15800,15875,13675,14200,11363000,"2018-07-03","TKIM"
14100,14200,11375,13575,22507000,"2018-07-04","TKIM"
13600,14325,13100,13475,8541800,"2018-07-05","TKIM"
13550,13600,12700,12850,5200000,"2018-07-06","TKIM"
12850,13525,12325,13400,10314600,"2018-07-09","TKIM"
13600,15275,13600,14900,17526300,"2018-07-10","TKIM"
14600,15175,14375,14925,11617000,"2018-07-11","TKIM"
14975,15450,14900,14900,8191800,"2018-07-12","TKIM"
15050,15275,14425,14550,6580700,"2018-07-13","TKIM"
14650,14700,13625,13675,6147700,"2018-07-16","TKIM"
13800,14100,13000,13400,10733400,"2018-07-17","TKIM"
13500,14025,13275,13900,6297400,"2018-07-18","TKIM"
14000,15400,14000,14775,25452100,"2018-07-19","TKIM"
14775,14900,14025,14350,7883100,"2018-07-20","TKIM"
14450,14575,13150,13150,18182500,"2018-07-23","TKIM"
13200,13625,12300,12425,18438600,"2018-07-24","TKIM"
12400,13050,11750,12675,23292200,"2018-07-25","TKIM"
12850,13225,12350,12775,12168700,"2018-07-26","TKIM"
12775,13750,12775,13525,13223500,"2018-07-27","TKIM"
13600,14150,13525,13750,9594900,"2018-07-30","TKIM"
14000,14750,13950,14500,24775400,"2018-07-31","TKIM"
14675,14825,13950,14375,10061100,"2018-08-01","TKIM"
14500,14500,13825,13925,8961700,"2018-08-02","TKIM"
13925,14300,13700,13850,5120200,"2018-08-03","TKIM"
13900,14275,13900,14175,4644300,"2018-08-06","TKIM"
14250,14475,14200,14225,6341900,"2018-08-07","TKIM"
14325,16125,14325,15550,29303200,"2018-08-08","TKIM"
15700,16200,15250,15750,13276100,"2018-08-09","TKIM"
15900,16100,15475,15750,7005700,"2018-08-10","TKIM"
15750,15750,14650,14775,14944600,"2018-08-13","TKIM"
14775,15200,14250,14750,11344400,"2018-08-14","TKIM"
14800,15000,13100,13975,22151900,"2018-08-15","TKIM"
13700,13900,13250,13400,7819600,"2018-08-16","TKIM"
13400,13400,13400,13400,0,"2018-08-17","TKIM"
13500,14125,13400,14125,7820700,"2018-08-20","TKIM"
14250,15150,14250,15150,11638300,"2018-08-21","TKIM"
15150,15150,15150,15150,0,"2018-08-22","TKIM"
15200,15325,14850,15150,11069000,"2018-08-23","TKIM"
15000,15125,14700,14975,5134100,"2018-08-24","TKIM"
15325,15950,15050,15500,14554600,"2018-08-27","TKIM"
15600,15725,15250,15300,4923700,"2018-08-28","TKIM"
15400,15400,14850,15100,8318300,"2018-08-29","TKIM"
15100,15200,14575,14575,5871500,"2018-08-30","TKIM"
14200,14425,13850,14400,7576800,"2018-08-31","TKIM"
14450,14500,13700,13950,7096700,"2018-09-03","TKIM"
13950,14200,13550,13950,6636400,"2018-09-04","TKIM"
13900,13900,12075,13000,13684200,"2018-09-05","TKIM"
13000,13475,12625,13350,12657500,"2018-09-06","TKIM"
13350,13450,13025,13225,6061900,"2018-09-07","TKIM"
13225,13300,12850,13075,6461100,"2018-09-10","TKIM"
13075,13075,13075,13075,0,"2018-09-11","TKIM"
13125,13600,13100,13500,10374700,"2018-09-12","TKIM"
13600,14675,13600,14300,17113300,"2018-09-13","TKIM"
14400,14875,14175,14750,11118600,"2018-09-14","TKIM"
14800,14800,14000,14425,10536900,"2018-09-17","TKIM"
14625,14725,14000,14500,7440700,"2018-09-18","TKIM"
14550,14750,14425,14600,7193000,"2018-09-19","TKIM"
14700,14950,14500,14650,10463900,"2018-09-20","TKIM"
14650,14850,14600,14775,47768000,"2018-09-21","TKIM"
14775,14775,14000,14000,6815700,"2018-09-24","TKIM"
13900,13950,13250,13500,13307500,"2018-09-25","TKIM"
13500,13900,13325,13450,7611700,"2018-09-26","TKIM"
13450,13975,13450,13700,6006000,"2018-09-27","TKIM"
13700,13950,13675,13775,6840000,"2018-09-28","TKIM"
13800,13900,13350,13500,7436700,"2018-10-01","TKIM"
13600,13600,12925,13150,10212000,"2018-10-02","TKIM"
13150,13450,13050,13300,3363800,"2018-10-03","TKIM"
13275,13300,12350,12525,11789000,"2018-10-04","TKIM"
12350,13025,11875,13000,9560400,"2018-10-05","TKIM"
13025,13200,12700,12775,4439400,"2018-10-08","TKIM"
12875,12950,12450,12900,4067200,"2018-10-09","TKIM"
12900,12900,12675,12725,2094100,"2018-10-10","TKIM"
12500,12500,11650,11650,9682400,"2018-10-11","TKIM"
11750,11850,11000,11600,17617300,"2018-10-12","TKIM"
11600,11750,9950,10050,22296200,"2018-10-15","TKIM"
10000,10625,9325,10300,23913600,"2018-10-16","TKIM"
10500,11375,10450,11200,12363200,"2018-10-17","TKIM"
11400,11800,10975,11600,10510900,"2018-10-18","TKIM"
11600,11650,11275,11475,5397000,"2018-10-19","TKIM"
11475,11925,11200,11800,7900100,"2018-10-22","TKIM"
11750,11900,11300,11475,4303700,"2018-10-23","TKIM"
11450,11675,10475,10500,8236000,"2018-10-24","TKIM"
10200,10900,9475,10650,9913300,"2018-10-25","TKIM"
10800,10925,10350,10400,4837800,"2018-10-26","TKIM"
10300,10475,9875,10050,9442600,"2018-10-29","TKIM"
10150,10500,9825,10500,10076100,"2018-10-30","TKIM"
10650,11050,10075,10300,11621300,"2018-10-31","TKIM"
10500,10850,10050,10050,10170300,"2018-11-01","TKIM"
10150,10350,9850,9850,9135500,"2018-11-02","TKIM"
9850,9900,9325,9500,8983700,"2018-11-05","TKIM"
9600,9700,9375,9575,7554200,"2018-11-06","TKIM"
9650,10275,9625,10250,11222300,"2018-11-07","TKIM"
10450,10875,10325,10825,10733800,"2018-11-08","TKIM"
10825,10825,10300,10550,5612400,"2018-11-09","TKIM"
10550,10975,10350,10625,9097700,"2018-11-12","TKIM"
10425,11150,10425,11150,13169300,"2018-11-13","TKIM"
11500,12475,11500,12325,37327000,"2018-11-14","TKIM"
12500,12800,12050,12050,17412300,"2018-11-15","TKIM"
12125,12350,11950,12175,11401600,"2018-11-16","TKIM"
12200,12575,12200,12400,7335800,"2018-11-19","TKIM"
12400,12400,12400,12400,0,"2018-11-20","TKIM"
12400,12650,12175,12300,9911000,"2018-11-21","TKIM"
12400,12975,12400,12800,12039400,"2018-11-22","TKIM"
12800,13300,12800,13300,10709100,"2018-11-23","TKIM"
13300,14150,13300,13950,15244500,"2018-11-26","TKIM"
14100,14450,12450,13200,25218100,"2018-11-27","TKIM"
13100,13400,11700,12000,22921000,"2018-11-28","TKIM"
12200,12600,11900,12350,23003600,"2018-11-29","TKIM"
12400,12500,10600,11325,106854800,"2018-11-30","TKIM"
11325,11675,11050,11250,15031800,"2018-12-03","TKIM"
11300,11900,11075,11800,15288700,"2018-12-04","TKIM"
11500,11725,11200,11500,5422800,"2018-12-05","TKIM"
11500,11550,10550,10700,10092500,"2018-12-06","TKIM"
10700,10975,10525,10700,4237800,"2018-12-07","TKIM"
10700,10900,10600,10725,4285300,"2018-12-10","TKIM"
10800,10825,10475,10525,4122400,"2018-12-11","TKIM"
10600,11450,10575,11450,8607600,"2018-12-12","TKIM"
11500,11725,11325,11525,6769000,"2018-12-13","TKIM"
11525,11525,10900,10950,3856700,"2018-12-14","TKIM"
10975,11000,10525,10725,4562500,"2018-12-17","TKIM"
10600,11100,10500,11100,4798600,"2018-12-18","TKIM"
11150,11325,10900,11075,3506700,"2018-12-19","TKIM"
11000,11250,10900,11225,3052100,"2018-12-20","TKIM"
11250,11250,10725,10975,4306900,"2018-12-21","TKIM"
10975,10975,10975,10975,0,"2018-12-24","TKIM"
10975,10975,10975,10975,0,"2018-12-25","TKIM"
10800,10950,10725,10800,1421300,"2018-12-26","TKIM"
10950,11200,10875,11100,2952300,"2018-12-27","TKIM"
11200,11200,10950,11100,1908700,"2018-12-28","TKIM"
11100,11100,11100,11100,0,"2018-12-31","TKIM"
11100,11100,11100,11100,0,"2019-01-01","TKIM"
11075,11200,10925,10950,1192400,"2019-01-02","TKIM"
11050,11050,10900,11025,1309600,"2019-01-03","TKIM"
10925,11400,10850,11400,4207700,"2019-01-04","TKIM"
11500,11650,11250,11300,2119900,"2019-01-07","TKIM"
11300,11425,11250,11250,2474700,"2019-01-08","TKIM"
11300,11700,11275,11700,5216600,"2019-01-09","TKIM"
11750,12400,11700,12400,7347900,"2019-01-10","TKIM"
12425,12600,12200,12425,4383400,"2019-01-11","TKIM"
12425,12425,11900,12225,3111700,"2019-01-14","TKIM"
12225,12850,12125,12850,5948500,"2019-01-15","TKIM"
12900,12950,12575,12825,3654600,"2019-01-16","TKIM"
12825,13100,12650,12800,4382400,"2019-01-17","TKIM"
12800,12875,12275,12875,3509300,"2019-01-18","TKIM"
13000,13200,12375,12675,6215500,"2019-01-21","TKIM"
12675,12750,12400,12700,2137500,"2019-01-22","TKIM"
12700,12950,12600,12900,2914700,"2019-01-23","TKIM"
12900,13150,12850,13075,5713900,"2019-01-24","TKIM"
13075,13275,12975,13150,3525200,"2019-01-25","TKIM"
13150,13700,13125,13600,8629500,"2019-01-28","TKIM"
13675,13900,13400,13600,4158700,"2019-01-29","TKIM"
13600,13850,13400,13750,3794200,"2019-01-30","TKIM"
13750,13950,13475,13475,8522500,"2019-01-31","TKIM"
13550,13700,13275,13425,3895000,"2019-02-01","TKIM"
13425,13650,13000,13050,3010500,"2019-02-04","TKIM"
13050,13050,13050,13050,0,"2019-02-05","TKIM"
13075,13550,13075,13450,2701500,"2019-02-06","TKIM"
13500,13600,13275,13475,1431600,"2019-02-07","TKIM"
13500,13500,12825,12850,3647400,"2019-02-08","TKIM"
12825,13075,12600,12675,1250700,"2019-02-11","TKIM"
12800,12850,12175,12325,2360700,"2019-02-12","TKIM"
12500,12575,12200,12300,1551900,"2019-02-13","TKIM"
12300,12375,11800,11800,2535400,"2019-02-14","TKIM"
11950,11950,11200,11200,2956200,"2019-02-15","TKIM"
11300,11575,11250,11425,2202600,"2019-02-18","TKIM"
11450,11700,11450,11550,1381900,"2019-02-19","TKIM"
11800,11800,11450,11700,2057300,"2019-02-20","TKIM"
11600,11775,11550,11775,1304600,"2019-02-21","TKIM"
11775,11775,11475,11500,1349600,"2019-02-22","TKIM"
11600,11650,11250,11600,1643700,"2019-02-25","TKIM"
11625,11650,11275,11350,1662400,"2019-02-26","TKIM"
11425,11425,10975,11175,3218800,"2019-02-27","TKIM"
11175,11250,10475,11175,9024200,"2019-02-28","TKIM"
11000,11250,10900,11150,1644800,"2019-03-01","TKIM"
11150,11300,11050,11225,1469500,"2019-03-04","TKIM"
11100,11150,10925,10925,1844700,"2019-03-05","TKIM"
11000,11100,10925,11000,1925200,"2019-03-06","TKIM"
11000,11000,11000,11000,0,"2019-03-07","TKIM"
11000,11100,10850,11025,766700,"2019-03-08","TKIM"
11100,11100,10825,11000,850400,"2019-03-11","TKIM"
10900,10900,10200,10225,1839100,"2019-03-12","TKIM"
10175,10200,9700,9825,1967000,"2019-03-13","TKIM"
9825,10375,9825,10350,2012600,"2019-03-14","TKIM"
10500,11000,10425,10950,1937800,"2019-03-15","TKIM"
11000,11375,11000,11375,2325800,"2019-03-18","TKIM"
11450,11700,11050,11675,1794700,"2019-03-19","TKIM"
11900,12075,11500,11675,2100900,"2019-03-20","TKIM"
11825,11925,11800,11850,575900,"2019-03-21","TKIM"
11875,11900,11600,11775,693200,"2019-03-22","TKIM"
11625,11625,11050,11225,1207400,"2019-03-25","TKIM"
11350,11575,11150,11150,637600,"2019-03-26","TKIM"
11500,11500,11150,11400,441800,"2019-03-27","TKIM"
11325,11600,11200,11575,685500,"2019-03-28","TKIM"
11500,11625,10775,10875,2032600,"2019-03-29","TKIM"
10900,10950,10400,10875,1067900,"2019-04-01","TKIM"
10875,11075,10650,10700,536900,"2019-04-02","TKIM"
10700,10700,10700,10700,0,"2019-04-03","TKIM"
10900,11000,10300,10400,1142900,"2019-04-04","TKIM"
10300,10375,10075,10275,1041400,"2019-04-05","TKIM"
10300,10475,10000,10250,929300,"2019-04-08","TKIM"
10300,10550,10250,10450,1147100,"2019-04-09","TKIM"
10525,10525,10325,10450,476200,"2019-04-10","TKIM"
10600,10625,10350,10400,753300,"2019-04-11","TKIM"
10325,10475,10275,10425,344900,"2019-04-12","TKIM"
10450,10650,10425,10500,888100,"2019-04-15","TKIM"
10500,10500,10375,10475,458300,"2019-04-16","TKIM"
10475,10475,10475,10475,0,"2019-04-17","TKIM"
10700,10750,10025,10075,1024300,"2019-04-18","TKIM"
10075,10075,10075,10075,0,"2019-04-19","TKIM"
10075,10300,9775,9775,1179500,"2019-04-22","TKIM"
9800,10000,9775,10000,947100,"2019-04-23","TKIM"
10000,10100,9825,9825,790000,"2019-04-24","TKIM"
9850,9900,9400,9475,1051300,"2019-04-25","TKIM"
9500,9525,9275,9425,822800,"2019-04-26","TKIM"
9400,9600,9000,9425,1710800,"2019-04-29","TKIM"
9150,10250,9150,10075,2977700,"2019-04-30","TKIM"
10075,10075,10075,10075,0,"2019-05-01","TKIM"
10075,10100,9450,9500,984600,"2019-05-02","TKIM"
9650,9650,9100,9275,740500,"2019-05-03","TKIM"
9025,9375,8950,9350,538600,"2019-05-06","TKIM"
9350,9450,9300,9325,536300,"2019-05-07","TKIM"
9325,9325,9025,9200,1243500,"2019-05-08","TKIM"
9000,9050,7575,7775,4195400,"2019-05-09","TKIM"
7775,8150,7750,7775,2324900,"2019-05-10","TKIM"
7775,7875,7000,7000,1732000,"2019-05-13","TKIM"
6900,6900,6525,6600,3403700,"2019-05-14","TKIM"
6600,6725,5800,5875,2453600,"2019-05-15","TKIM"
5950,6125,5700,5700,1773600,"2019-05-16","TKIM"
5725,5950,5600,5675,1467700,"2019-05-17","TKIM"
5675,6125,5575,6000,2047100,"2019-05-20","TKIM"
6050,6900,6050,6825,3517100,"2019-05-21","TKIM"
6375,6900,6350,6775,2184700,"2019-05-22","TKIM"
6775,7150,6775,7150,2556800,"2019-05-23","TKIM"
7175,7450,6900,7000,2123200,"2019-05-24","TKIM"
7000,7625,7000,7575,2103700,"2019-05-27","TKIM"
7675,8200,7575,8200,7654400,"2019-05-28","TKIM"
8175,9050,8050,9000,5491900,"2019-05-29","TKIM"
9000,9000,9000,9000,0,"2019-05-30","TKIM"
9100,10200,9075,10200,6971200,"2019-05-31","TKIM"
10200,10200,10200,10200,0,"2019-06-03","TKIM"
10200,10200,10200,10200,0,"2019-06-04","TKIM"
10200,10200,10200,10200,0,"2019-06-05","TKIM"
10200,10200,10200,10200,0,"2019-06-06","TKIM"
10200,10200,10200,10200,0,"2019-06-07","TKIM"
10300,11600,10300,11350,7473400,"2019-06-10","TKIM"
11550,12000,11000,11450,4488400,"2019-06-11","TKIM"
11400,11400,10075,10225,3681500,"2019-06-12","TKIM"
10225,10900,9800,10625,2615200,"2019-06-13","TKIM"
10700,10875,10200,10200,1772300,"2019-06-14","TKIM"
10375,10625,9925,10025,1934000,"2019-06-17","TKIM"
10100,10375,10075,10175,872300,"2019-06-18","TKIM"
NA,NA,NA,NA,NA,"2019-06-19","TKIM"
11200,12850,11200,12725,14433700,"2019-06-20","TKIM"
12850,13475,11500,13000,11421000,"2019-06-21","TKIM"
13000,13100,12250,12425,2404900,"2019-06-24","TKIM"
12500,12925,12500,12825,1508100,"2019-06-25","TKIM"
12850,13000,12600,12725,1395900,"2019-06-26","TKIM"
12725,13300,12675,12800,4463600,"2019-06-27","TKIM"
13000,13000,12575,12575,1759700,"2019-06-28","TKIM"
12700,12925,12675,12700,619000,"2019-07-01","TKIM"
12850,12875,12625,12675,1417200,"2019-07-02","TKIM"
12675,12750,12150,12500,1348600,"2019-07-03","TKIM"
12500,12625,12100,12375,1008700,"2019-07-04","TKIM"
12400,12400,11725,11875,1016600,"2019-07-05","TKIM"
11875,12150,11750,12025,602800,"2019-07-08","TKIM"
12125,12975,11925,12950,2956100,"2019-07-09","TKIM"
13000,13300,12700,12975,1925000,"2019-07-10","TKIM"
13000,13025,12600,12875,1373700,"2019-07-11","TKIM"
13000,13000,12350,12500,1280900,"2019-07-12","TKIM"
12475,12725,12475,12625,1468300,"2019-07-15","TKIM"
12725,12725,12075,12150,858500,"2019-07-16","TKIM"
12150,12200,11825,11950,822400,"2019-07-17","TKIM"
11875,12700,11875,12600,1343000,"2019-07-18","TKIM"
12750,12850,12375,12600,1254700,"2019-07-19","TKIM"
12625,12700,12325,12475,682500,"2019-07-22","TKIM"
12375,12925,12375,12775,1541700,"2019-07-23","TKIM"
12700,12850,12475,12525,1075000,"2019-07-24","TKIM"
12525,12550,12200,12500,1742400,"2019-07-25","TKIM"
12050,12500,11900,11900,1349100,"2019-07-26","TKIM"
11950,12125,11100,11450,1574200,"2019-07-29","TKIM"
11200,11700,11125,11650,1300100,"2019-07-30","TKIM"
11500,12075,11300,12000,3088600,"2019-07-31","TKIM"
11975,11975,11525,11550,1219400,"2019-08-01","TKIM"
11400,11400,10925,10975,1558300,"2019-08-02","TKIM"
10900,10900,9900,9900,2320100,"2019-08-05","TKIM"
9250,9875,8900,9375,3445200,"2019-08-06","TKIM"
9400,9775,9350,9350,1800800,"2019-08-07","TKIM"
9400,10200,9400,10125,2243500,"2019-08-08","TKIM"
10200,10500,9800,9800,2100000,"2019-08-09","TKIM"
9800,9925,9600,9750,762700,"2019-08-12","TKIM"
9700,9725,9200,9300,1986700,"2019-08-13","TKIM"
9450,9650,9325,9325,1280100,"2019-08-14","TKIM"
9100,10900,9050,10900,6157500,"2019-08-15","TKIM"
11300,11550,10450,10500,4633900,"2019-08-16","TKIM"
10600,10625,10075,10450,1465400,"2019-08-19","TKIM"
10400,10575,9950,10100,2045400,"2019-08-20","TKIM"
10100,10325,9975,9975,704400,"2019-08-21","TKIM"
10000,10175,9700,9850,1257900,"2019-08-22","TKIM"
9850,9975,9650,9975,973400,"2019-08-23","TKIM"
9900,9900,9300,9375,2021300,"2019-08-26","TKIM"
9525,9550,9325,9475,2854200,"2019-08-27","TKIM"
9525,9650,9350,9475,709500,"2019-08-28","TKIM"
9475,10050,9475,9825,1758500,"2019-08-29","TKIM"
9950,10050,9750,9950,1374600,"2019-08-30","TKIM"
9850,10000,9750,9750,457100,"2019-09-02","TKIM"
9775,9800,9400,9450,1020800,"2019-09-03","TKIM"
9400,9550,9300,9300,1226200,"2019-09-04","TKIM"
9325,9950,9325,9900,2298600,"2019-09-05","TKIM"
10025,10450,10000,10400,2284100,"2019-09-06","TKIM"
10400,10725,10050,10500,1858900,"2019-09-09","TKIM"
10500,10625,10125,10225,1116800,"2019-09-10","TKIM"
10200,10500,10150,10500,1127400,"2019-09-11","TKIM"
10700,10700,10200,10200,575000,"2019-09-12","TKIM"
10200,10325,10125,10325,443200,"2019-09-13","TKIM"
10400,10400,9875,10375,1083000,"2019-09-16","TKIM"
10375,11075,10125,10900,2590800,"2019-09-17","TKIM"
10925,11050,10525,10675,1072200,"2019-09-18","TKIM"
10675,10700,10225,10250,833700,"2019-09-19","TKIM"
10275,10600,10200,10425,1781100,"2019-09-20","TKIM"
10475,10475,10300,10425,608400,"2019-09-23","TKIM"
10500,10500,10050,10325,961500,"2019-09-24","TKIM"
10450,10475,10150,10425,647700,"2019-09-25","TKIM"
10525,10575,10300,10425,607200,"2019-09-26","TKIM"
10425,10550,10275,10425,636800,"2019-09-27","TKIM"
10450,10575,10200,10550,856900,"2019-09-30","TKIM"
10450,10900,10450,10700,694900,"2019-10-01","TKIM"
10750,10800,10175,10175,610100,"2019-10-02","TKIM"
10075,10075,9700,9750,926300,"2019-10-03","TKIM"
9850,9950,9725,9900,457800,"2019-10-04","TKIM"
9875,10000,9525,9725,491700,"2019-10-07","TKIM"
9775,9950,9675,9950,909500,"2019-10-08","TKIM"
9950,10125,9800,9900,425600,"2019-10-09","TKIM"
10000,10000,9700,9750,250500,"2019-10-10","TKIM"
9900,9900,9600,9700,304200,"2019-10-11","TKIM"
9725,9925,9675,9925,521500,"2019-10-14","TKIM"
9925,10800,9800,10650,3195600,"2019-10-15","TKIM"
10750,10750,10150,10575,2047400,"2019-10-16","TKIM"
10700,10725,10450,10725,724900,"2019-10-17","TKIM"
10750,10750,10525,10550,760200,"2019-10-18","TKIM"
10650,10775,10375,10500,591400,"2019-10-21","TKIM"
10600,10675,10325,10675,656900,"2019-10-22","TKIM"
10675,11000,10525,11000,1490900,"2019-10-23","TKIM"
11000,11350,10725,11000,1592800,"2019-10-24","TKIM"
11000,11000,10600,10600,424000,"2019-10-25","TKIM"
10600,10850,10425,10600,415900,"2019-10-28","TKIM"
10625,10950,10600,10925,1221900,"2019-10-29","TKIM"
10975,10975,10625,10675,557000,"2019-10-30","TKIM"
10775,10825,10200,10575,1422400,"2019-10-31","TKIM"
10300,10650,10300,10600,463700,"2019-11-01","TKIM"
10600,11200,10600,10900,2174200,"2019-11-04","TKIM"
10900,11200,10625,11200,1279200,"2019-11-05","TKIM"
11275,11550,11025,11500,2638200,"2019-11-06","TKIM"
11525,11725,11225,11725,1213800,"2019-11-07","TKIM"
11725,11825,11550,11800,1300900,"2019-11-08","TKIM"
11850,12000,11800,12000,774300,"2019-11-11","TKIM"
12100,12325,12025,12325,1381900,"2019-11-12","TKIM"
12200,12475,12100,12325,1128100,"2019-11-13","TKIM"
12325,12325,11425,11750,1094200,"2019-11-14","TKIM"
11750,12075,11525,12075,889600,"2019-11-15","TKIM"
12075,12075,11825,11900,447900,"2019-11-18","TKIM"
11825,12200,11825,12200,1038500,"2019-11-19","TKIM"
12175,12275,11925,12150,820100,"2019-11-20","TKIM"
12050,12050,11500,11625,1170000,"2019-11-21","TKIM"
11550,11550,11000,11150,1536900,"2019-11-22","TKIM"
11175,11275,10825,11200,696500,"2019-11-25","TKIM"
11225,11275,10325,10325,6299900,"2019-11-26","TKIM"
10275,10275,9800,9850,2056000,"2019-11-27","TKIM"
9850,9925,9450,9450,1816200,"2019-11-28","TKIM"
9450,9550,9200,9200,1257100,"2019-11-29","TKIM"
9200,10025,9200,10000,1283300,"2019-12-02","TKIM"
9950,10700,9700,10650,1663900,"2019-12-03","TKIM"
10600,11100,10200,11050,1859700,"2019-12-04","TKIM"
11000,11375,10850,11250,1446100,"2019-12-05","TKIM"
11200,11725,11200,11650,1371800,"2019-12-06","TKIM"
11675,11950,11300,11300,1105300,"2019-12-09","TKIM"
11575,11575,11275,11375,525400,"2019-12-10","TKIM"
11375,11500,10975,11500,1025700,"2019-12-11","TKIM"
11500,11500,11175,11250,728700,"2019-12-12","TKIM"
11400,11475,11150,11300,1287900,"2019-12-13","TKIM"
11450,11475,11150,11150,748700,"2019-12-16","TKIM"
11275,11350,10900,11225,1385600,"2019-12-17","TKIM"
11275,11500,10925,11375,2076200,"2019-12-18","TKIM"
11350,11375,10800,10800,996600,"2019-12-19","TKIM"
10800,11050,10525,10850,2063800,"2019-12-20","TKIM"
11000,11000,10700,10700,438100,"2019-12-23","TKIM"
10700,10700,10425,10425,471300,"2019-12-26","TKIM"
10450,10550,10350,10475,493900,"2019-12-27","TKIM"
10475,10475,10125,10275,867700,"2019-12-30","TKIM"
10350,10350,10050,10075,242500,"2020-01-02","TKIM"
10075,11075,10075,11025,1302700,"2020-01-03","TKIM"
11000,11150,10700,11150,1118200,"2020-01-06","TKIM"
11200,11450,11200,11425,764200,"2020-01-07","TKIM"
11500,11500,11150,11300,500400,"2020-01-08","TKIM"
11300,11325,10925,11175,657600,"2020-01-09","TKIM"
11150,11300,11150,11300,492400,"2020-01-10","TKIM"
11300,11425,11050,11375,577200,"2020-01-13","TKIM"
11425,11425,11175,11350,546000,"2020-01-14","TKIM"
11350,11350,11100,11300,563600,"2020-01-15","TKIM"
11300,11300,11125,11250,330200,"2020-01-16","TKIM"
11250,11250,11075,11250,485600,"2020-01-17","TKIM"
11200,11275,11000,11025,379100,"2020-01-20","TKIM"
11025,11200,10850,11000,310900,"2020-01-21","TKIM"
10975,11050,10700,10700,450700,"2020-01-22","TKIM"
10650,10700,10625,10675,503800,"2020-01-23","TKIM"
10675,10950,10675,10675,679200,"2020-01-24","TKIM"
10675,10675,10200,10200,562100,"2020-01-27","TKIM"
10200,10325,10000,10050,490400,"2020-01-28","TKIM"
10150,10300,9900,9900,671400,"2020-01-29","TKIM"
10000,10000,9500,9550,1048700,"2020-01-30","TKIM"
9650,9725,9100,9100,1396400,"2020-01-31","TKIM"
9000,9100,8500,8525,1405100,"2020-02-03","TKIM"
8575,8800,8500,8600,1167400,"2020-02-04","TKIM"
8650,9250,8525,8750,1419000,"2020-02-05","TKIM"
8950,9100,8700,8700,1620300,"2020-02-06","TKIM"
8750,8850,8625,8850,1185200,"2020-02-07","TKIM"
8850,8850,8400,8500,1394800,"2020-02-10","TKIM"
8575,8700,8250,8275,952300,"2020-02-11","TKIM"
8325,8375,7875,7975,1241900,"2020-02-12","TKIM"
7975,8075,7350,7500,1517900,"2020-02-13","TKIM"
7400,7525,7200,7450,2138100,"2020-02-14","TKIM"
7450,7750,7350,7525,1829500,"2020-02-17","TKIM"
7550,8050,7425,7700,3402300,"2020-02-18","TKIM"
7725,8075,7725,8050,1564100,"2020-02-19","TKIM"
8100,8550,8100,8225,2983000,"2020-02-20","TKIM"
8250,8275,7800,7800,1692800,"2020-02-21","TKIM"
7600,7700,7325,7325,1464000,"2020-02-24","TKIM"
7300,7625,7050,7425,1504500,"2020-02-25","TKIM"
7375,7375,6725,6775,3816300,"2020-02-26","TKIM"
6700,6975,6400,6400,2457300,"2020-02-27","TKIM"
6175,6175,5725,6000,3700500,"2020-02-28","TKIM"
6100,6500,5750,5850,3757200,"2020-03-02","TKIM"
6050,6775,6050,6725,4235300,"2020-03-03","TKIM"
6625,7450,6525,7450,3945800,"2020-03-04","TKIM"
7600,8000,7300,7600,4163800,"2020-03-05","TKIM"
7200,7450,7000,7300,1789000,"2020-03-06","TKIM"
6900,7050,6400,6400,2851000,"2020-03-09","TKIM"
6375,7275,6350,7100,3478900,"2020-03-10","TKIM"
7150,7425,6550,6800,3453900,"2020-03-11","TKIM"
6600,6600,6125,6250,2472100,"2020-03-12","TKIM"
6000,6625,5825,6150,5731100,"2020-03-13","TKIM"
6150,6150,6150,6150,0,"2020-03-16","TKIM"
5500,5650,5325,5325,2094800,"2020-03-17","TKIM"
5325,5325,4960,4960,4263000,"2020-03-18","TKIM"
4700,4700,4620,4620,244000,"2020-03-19","TKIM"
4500,4600,4300,4330,8452500,"2020-03-20","TKIM"
4200,4200,4030,4030,1032700,"2020-03-23","TKIM"
4040,4320,3750,3750,4455300,"2020-03-24","TKIM"
3750,4330,3750,4200,8398700,"2020-03-26","TKIM"
4300,4800,4200,4300,7864600,"2020-03-27","TKIM"
4200,4280,4000,4000,1691500,"2020-03-30","TKIM"
4050,4280,3990,3990,4085500,"2020-03-31","TKIM"
4000,4140,3800,3880,5084000,"2020-04-01","TKIM"
3770,4180,3750,4180,5015000,"2020-04-02","TKIM"
4240,4780,4130,4780,9082000,"2020-04-03","TKIM"
4850,5300,4850,5225,8822300,"2020-04-06","TKIM"
5400,5600,4990,5300,6523800,"2020-04-07","TKIM"
5325,5325,4930,4930,3971800,"2020-04-08","TKIM"
4930,5125,4760,4930,2580300,"2020-04-09","TKIM"
4960,5025,4790,4900,1427500,"2020-04-13","TKIM"
4980,5400,4950,5400,5615600,"2020-04-14","TKIM"
5500,5600,5075,5125,6521000,"2020-04-15","TKIM"
5025,5150,4920,4920,3448200,"2020-04-16","TKIM"
5125,5350,5050,5275,4821900,"2020-04-17","TKIM"
5225,5350,4980,5000,3961300,"2020-04-20","TKIM"
4950,5050,4870,4900,2430700,"2020-04-21","TKIM"
4900,5150,4760,5100,3622600,"2020-04-22","TKIM"
5150,5150,4920,4920,2745000,"2020-04-23","TKIM"
4980,5000,4700,4710,4005900,"2020-04-24","TKIM"
4810,4990,4720,4920,3219700,"2020-04-27","TKIM"
4950,4970,4800,4830,1896300,"2020-04-28","TKIM"
4840,5025,4840,5000,3633700,"2020-04-29","TKIM"
5125,5175,4970,5000,5538900,"2020-04-30","TKIM"
4940,4950,4810,4830,2146200,"2020-05-04","TKIM"
4880,4920,4820,4820,2110300,"2020-05-05","TKIM"
4850,4890,4800,4800,1668300,"2020-05-06","TKIM"
4870,4900,4810,4820,1672600,"2020-05-08","TKIM"
4850,4890,4820,4820,1659100,"2020-05-11","TKIM"
4850,4870,4700,4850,3101900,"2020-05-12","TKIM"
4810,4850,4560,4560,9362600,"2020-05-13","TKIM"
4500,4550,4390,4390,5014900,"2020-05-14","TKIM"
4400,4460,4340,4340,3189100,"2020-05-15","TKIM"
4340,4340,4100,4160,5503400,"2020-05-18","TKIM"
4200,4320,4060,4060,10852300,"2020-05-19","TKIM"
4070,4120,4030,4030,5649400,"2020-05-20","TKIM"
4040,4480,4030,4470,15623700,"2020-05-26","TKIM"
4510,4540,4300,4420,13083600,"2020-05-27","TKIM"
4470,4520,4260,4260,8354700,"2020-05-28","TKIM"
4280,4280,3970,3970,109763500,"2020-05-29","TKIM"
3900,4280,3770,4260,87890000,"2020-06-02","TKIM"
4340,4850,4320,4750,55879400,"2020-06-03","TKIM"
4860,5375,4810,4850,56955600,"2020-06-04","TKIM"
4840,5275,4750,5250,29140200,"2020-06-05","TKIM"
5350,5500,5150,5275,27229500,"2020-06-08","TKIM"
5350,5475,5050,5275,23287400,"2020-06-09","TKIM"
5300,5400,4940,4960,19074000,"2020-06-10","TKIM"
4900,5150,4800,4820,18626600,"2020-06-11","TKIM"
4690,4880,4500,4800,15404500,"2020-06-12","TKIM"
4800,4920,4600,4600,10858300,"2020-06-15","TKIM"
4800,4950,4710,4950,12246700,"2020-06-16","TKIM"
5000,5075,4890,5025,10856600,"2020-06-17","TKIM"
4990,5075,4940,4980,5786300,"2020-06-18","TKIM"
5000,5050,4910,4940,4525100,"2020-06-19","TKIM"
4940,4950,4820,4840,4764500,"2020-06-22","TKIM"
4820,4890,4770,4800,4139700,"2020-06-23","TKIM"
4800,4880,4800,4850,3250600,"2020-06-24","TKIM"
4800,4840,4710,4730,4901200,"2020-06-25","TKIM"
4810,4830,4750,4780,2495600,"2020-06-26","TKIM"
4760,4770,4670,4750,3185200,"2020-06-29","TKIM"
5000,5425,5000,5150,68272300,"2020-06-30","TKIM"
5150,5925,5100,5925,85144300,"2020-07-01","TKIM"
6025,7000,5950,6500,116787000,"2020-07-02","TKIM"
6525,6875,6225,6250,51079000,"2020-07-03","TKIM"
6350,6550,6125,6200,20407900,"2020-07-06","TKIM"
6450,6725,6200,6625,41764500,"2020-07-07","TKIM"
6650,7150,6650,7100,62757500,"2020-07-08","TKIM"
7175,7425,7000,7125,41975600,"2020-07-09","TKIM"
7150,7275,7000,7075,16510100,"2020-07-10","TKIM"
7200,7275,7050,7125,10627100,"2020-07-13","TKIM"
7100,7100,6700,6700,26364700,"2020-07-14","TKIM"
6750,7100,6725,7000,19979000,"2020-07-15","TKIM"
7075,7125,6925,6975,8410700,"2020-07-16","TKIM"
7000,7275,6850,7200,26949600,"2020-07-17","TKIM"
7200,7325,7025,7100,17492300,"2020-07-20","TKIM"
7150,7250,7100,7200,10539200,"2020-07-21","TKIM"
7200,7250,7025,7050,11321000,"2020-07-22","TKIM"
7050,7125,7000,7025,6285400,"2020-07-23","TKIM"
7025,7025,6775,6825,11169200,"2020-07-24","TKIM"
6850,6975,6750,6825,5285400,"2020-07-27","TKIM"
6825,6925,6700,6725,4227200,"2020-07-28","TKIM"
6725,7150,6500,6975,24821400,"2020-07-29","TKIM"
7100,7175,6750,6750,16783200,"2020-07-30","TKIM"
6750,6800,6300,6300,25439700,"2020-08-03","TKIM"
6350,6650,6225,6600,19298200,"2020-08-04","TKIM"
6650,6800,6475,6575,17054800,"2020-08-05","TKIM"
6600,6900,6575,6725,20037100,"2020-08-06","TKIM"
6800,6850,6575,6675,8737800,"2020-08-07","TKIM"
6675,7200,6625,7200,55009000,"2020-08-10","TKIM"
7300,7375,7025,7050,23522400,"2020-08-11","TKIM"
7050,7225,6850,6950,18507300,"2020-08-12","TKIM"
7025,7250,6800,7050,27723600,"2020-08-13","TKIM"
7075,7150,6950,6950,9915800,"2020-08-14","TKIM"
6950,7100,6950,6975,7999100,"2020-08-18","TKIM"
6975,7075,6900,6925,5704200,"2020-08-19","TKIM"
7025,7100,6925,6950,9494800,"2020-08-24","TKIM"
7000,7075,6925,6950,9421200,"2020-08-25","TKIM"
6950,7000,6875,6900,7680100,"2020-08-26","TKIM"
6900,6950,6800,6800,6249800,"2020-08-27","TKIM"
6800,7000,6800,6925,5006400,"2020-08-28","TKIM"
6975,7075,6525,6825,13916100,"2020-08-31","TKIM"
6825,6850,6650,6825,4641900,"2020-09-01","TKIM"
6825,6875,6725,6725,4714800,"2020-09-02","TKIM"
6750,6800,6625,6650,4723300,"2020-09-03","TKIM"
6500,6625,6450,6575,4041700,"2020-09-04","TKIM"
6625,6650,6450,6600,3084000,"2020-09-07","TKIM"
6625,6875,6625,6775,9933400,"2020-09-08","TKIM"
6725,6725,6450,6500,6693100,"2020-09-09","TKIM"
6300,6350,6050,6050,8314000,"2020-09-10","TKIM"
5700,6275,5650,6150,12080600,"2020-09-11","TKIM"
6250,6375,6250,6325,4648700,"2020-09-14","TKIM"
6400,6425,6125,6200,4769700,"2020-09-15","TKIM"
6200,6625,6150,6550,18193400,"2020-09-16","TKIM"
6600,6600,6225,6250,5987600,"2020-09-17","TKIM"
6300,6450,6250,6425,3161500,"2020-09-18","TKIM"
6425,6475,6100,6175,2545300,"2020-09-21","TKIM"
6050,6325,5875,6250,6280000,"2020-09-22","TKIM"
6300,6550,6250,6375,11355900,"2020-09-23","TKIM"
6400,6400,6025,6100,6817900,"2020-09-24","TKIM"
6200,6250,6100,6200,2554300,"2020-09-25","TKIM"
6225,6275,6100,6125,1776700,"2020-09-28","TKIM"
6150,6200,5925,6000,3018300,"2020-09-29","TKIM"
6000,6100,5900,6050,4586100,"2020-09-30","TKIM"
6075,6150,6025,6075,1647900,"2020-10-01","TKIM"
6125,6125,5850,5950,2020700,"2020-10-02","TKIM"
6000,6025,5875,5975,1365700,"2020-10-05","TKIM"
6050,6075,6000,6025,1484600,"2020-10-06","TKIM"
6025,6075,5925,5950,2043400,"2020-10-07","TKIM"
6000,6050,5950,5975,1319800,"2020-10-08","TKIM"
5975,6150,5975,6050,2334000,"2020-10-09","TKIM"
6125,6200,6075,6200,3300100,"2020-10-12","TKIM"
6250,6275,6150,6200,3384100,"2020-10-13","TKIM"
6200,6350,6175,6350,3982300,"2020-10-14","TKIM"
6375,6375,6125,6175,3541000,"2020-10-15","TKIM"
6175,6225,6100,6100,1774900,"2020-10-16","TKIM"
6100,6200,6100,6100,1818100,"2020-10-19","TKIM"
6100,6150,6050,6075,1639300,"2020-10-20","TKIM"
6075,6450,6075,6425,15310900,"2020-10-21","TKIM"
6425,6525,6200,6300,9511200,"2020-10-22","TKIM"
6300,6375,6175,6175,2564200,"2020-10-23","TKIM"
6175,6275,6125,6150,2423500,"2020-10-26","TKIM"
6125,6275,6075,6100,3286400,"2020-10-27","TKIM"
6075,6175,6000,6075,1914800,"2020-11-02","TKIM"
6150,6450,6100,6425,8681300,"2020-11-03","TKIM"
6475,6525,6150,6175,6409300,"2020-11-04","TKIM"
6225,6400,6225,6375,3704100,"2020-11-05","TKIM"
6450,6750,6350,6675,19328900,"2020-11-06","TKIM"
6750,6900,6525,6825,15154500,"2020-11-09","TKIM"
6850,6925,6725,6750,8189500,"2020-11-10","TKIM"
6775,6850,6650,6800,7551200,"2020-11-11","TKIM"
6800,6800,6600,6625,3580200,"2020-11-12","TKIM"
6575,6825,6550,6750,4034900,"2020-11-13","TKIM"
6800,6875,6700,6775,3883000,"2020-11-16","TKIM"
6950,7150,6850,6900,26640600,"2020-11-17","TKIM"
6950,6975,6750,6775,10659700,"2020-11-18","TKIM"
6800,6900,6700,6750,9939400,"2020-11-19","TKIM"
6775,6875,6675,6700,6817500,"2020-11-20","TKIM"
6700,6850,6700,6850,5584700,"2020-11-23","TKIM"
6900,7050,6875,6975,10819900,"2020-11-24","TKIM"
7025,7050,6750,6825,12372600,"2020-11-25","TKIM"
6825,7375,6775,7350,41995800,"2020-11-26","TKIM"
7400,7775,7400,7475,37770000,"2020-11-27","TKIM"
7550,7625,6975,7075,25573700,"2020-11-30","TKIM"
7125,7700,6950,7625,36970200,"2020-12-01","TKIM"
7650,7950,7475,7875,29061500,"2020-12-02","TKIM"
7950,8025,7800,7850,15871000,"2020-12-03","TKIM"
7850,8625,7650,8600,38439100,"2020-12-04","TKIM"
8700,10300,8500,9925,57021800,"2020-12-07","TKIM"
9950,10250,9650,9850,18078700,"2020-12-08","TKIM"
10000,10275,9800,10050,19594300,"2020-12-10","TKIM"
10150,10225,9925,10025,9279900,"2020-12-11","TKIM"
10150,10850,10000,10700,14959400,"2020-12-14","TKIM"
10700,11025,10350,10825,15305000,"2020-12-15","TKIM"
10825,10975,10550,10575,13469500,"2020-12-16","TKIM"
10600,10700,10000,10325,13545000,"2020-12-17","TKIM"
10450,10575,10225,10300,4377800,"2020-12-18","TKIM"
10300,10450,10125,10225,4115000,"2020-12-21","TKIM"
10200,10200,9525,9650,14331200,"2020-12-22","TKIM"
9800,10125,9300,10000,15725900,"2020-12-23","TKIM"
10200,10875,9750,10600,20246400,"2020-12-28","TKIM"
10650,10725,10000,10225,9161600,"2020-12-29","TKIM"
10250,10300,9750,9850,9435000,"2020-12-30","TKIM"
10150,10725,9800,10675,14942600,"2021-01-04","TKIM"
10500,11100,10375,10700,11371900,"2021-01-05","TKIM"
10800,10850,10150,10550,6279700,"2021-01-06","TKIM"
10700,11625,10700,11575,19793500,"2021-01-07","TKIM"
11700,12975,11700,12900,13889800,"2021-01-08","TKIM"
12950,13450,12250,12425,10173300,"2021-01-11","TKIM"
12500,13000,12050,12575,8402900,"2021-01-12","TKIM"
12625,13800,12525,13325,12991400,"2021-01-13","TKIM"
13600,14150,13125,14000,9973100,"2021-01-14","TKIM"
14000,14100,13425,13600,6173000,"2021-01-15","TKIM"
13575,13650,12650,12700,13355000,"2021-01-18","TKIM"
12550,13125,11850,12225,13956400,"2021-01-19","TKIM"
12300,13800,12300,13800,15968300,"2021-01-20","TKIM"
13925,14025,13475,13700,5260400,"2021-01-21","TKIM"
13750,13850,12750,12900,8337700,"2021-01-22","TKIM"
12900,13775,12150,13750,11851300,"2021-01-25","TKIM"
13700,13950,12800,12800,9656400,"2021-01-26","TKIM"
12800,13150,12350,13000,7702700,"2021-01-27","TKIM"
12900,13175,12250,12675,5379800,"2021-01-28","TKIM"
12900,13300,12325,13200,11112400,"2021-01-29","TKIM"
13200,14800,12800,14800,18874000,"2021-02-01","TKIM"
14875,14925,14150,14600,7972400,"2021-02-02","TKIM"
14750,14750,14000,14050,6442400,"2021-02-03","TKIM"
14200,16850,14175,16850,42171800,"2021-02-04","TKIM"
16850,17025,15725,15825,11070200,"2021-02-05","TKIM"
15850,17250,15825,16225,10887500,"2021-02-08","TKIM"
16225,16600,15725,15900,5035500,"2021-02-09","TKIM"
16000,16300,15625,16075,4535300,"2021-02-10","TKIM"
16100,16325,15850,15925,2152900,"2021-02-11","TKIM"
16000,17000,16000,16600,5644100,"2021-02-15","TKIM"
16675,16800,16275,16425,3167900,"2021-02-16","TKIM"
16425,16525,15800,15925,3802100,"2021-02-17","TKIM"
15925,16175,15700,15775,2828400,"2021-02-18","TKIM"
15800,15825,15150,15400,4269100,"2021-02-19","TKIM"
15800,16600,15725,16375,7396600,"2021-02-22","TKIM"
16375,16475,15750,15875,6118000,"2021-02-23","TKIM"
16400,16500,15350,15500,9425600,"2021-02-24","TKIM"
15650,15825,15550,15700,2871900,"2021-02-25","TKIM"
15000,15450,14625,14775,12951800,"2021-02-26","TKIM"
14825,14975,14075,14475,10118700,"2021-03-01","TKIM"
14550,14950,14300,14550,7000800,"2021-03-02","TKIM"
14550,14650,14050,14150,5253900,"2021-03-03","TKIM"
14150,14300,13625,13700,7442900,"2021-03-04","TKIM"
13500,13700,12950,13050,9089600,"2021-03-05","TKIM"
13175,14200,13125,13275,8173300,"2021-03-08","TKIM"
13425,13475,12600,13025,6644800,"2021-03-09","TKIM"
13225,13400,12825,13000,5655700,"2021-03-10","TKIM"
13150,13800,13125,13750,6153900,"2021-03-12","TKIM"
13800,13900,13050,13175,4787000,"2021-03-15","TKIM"
13200,13300,12700,12750,5635800,"2021-03-16","TKIM"
12750,12950,12600,12775,1713900,"2021-03-17","TKIM"
12850,13375,12850,13050,4581700,"2021-03-18","TKIM"
13025,13025,12400,12500,6739200,"2021-03-19","TKIM"
12550,12950,12400,12750,3817900,"2021-03-22","TKIM"
12750,12800,12200,12375,4890100,"2021-03-23","TKIM"
12350,12375,11550,11625,9799600,"2021-03-24","TKIM"
11450,12125,11300,11925,5594800,"2021-03-25","TKIM"
12025,12050,11775,11900,2198700,"2021-03-26","TKIM"
11900,12350,11575,11925,4003100,"2021-03-29","TKIM"
12000,12075,11100,11175,9977300,"2021-03-30","TKIM"
11175,11175,10400,10425,14656000,"2021-03-31","TKIM"
10425,10850,10425,10825,5003300,"2021-04-01","TKIM"
11000,11100,10625,10750,1782900,"2021-04-05","TKIM"
10850,11275,10525,11250,4136100,"2021-04-06","TKIM"
11375,11450,11025,11200,3487900,"2021-04-07","TKIM"
11250,11425,11125,11375,1879900,"2021-04-08","TKIM"
11375,11500,10600,10600,7207000,"2021-04-09","TKIM"
10525,10525,9875,9875,9940300,"2021-04-12","TKIM"
9800,10100,9300,9900,13735700,"2021-04-13","TKIM"
9900,10250,9800,10150,7714100,"2021-04-14","TKIM"
10150,10450,10000,10250,4462900,"2021-04-15","TKIM"
10350,10475,10150,10375,2828700,"2021-04-16","TKIM"
10400,10425,9700,9750,6720500,"2021-04-19","TKIM"
9700,9975,9600,9875,2346600,"2021-04-20","TKIM"
9850,10125,9700,9950,3251400,"2021-04-21","TKIM"
9950,10125,9700,9850,2598500,"2021-04-22","TKIM"
9850,9900,9700,9750,1262500,"2021-04-23","TKIM"
9750,10075,9600,9800,2792200,"2021-04-26","TKIM"
9950,10200,9800,10025,6746600,"2021-04-27","TKIM"
10150,10150,9925,10075,1567300,"2021-04-28","TKIM"
10150,10200,10000,10000,1623500,"2021-04-29","TKIM"
10000,10075,9950,9975,1462500,"2021-04-30","TKIM"
9975,10000,9525,9550,4767900,"2021-05-03","TKIM"
9600,9725,9550,9650,1789700,"2021-05-04","TKIM"
9650,10675,9650,10575,9667400,"2021-05-05","TKIM"
10575,10700,10400,10450,4082700,"2021-05-06","TKIM"
10475,10525,10050,10100,3854500,"2021-05-07","TKIM"
10200,11250,10150,11175,14312200,"2021-05-10","TKIM"
11050,11550,10775,11200,9038100,"2021-05-11","TKIM"
11225,11450,10550,10775,5321400,"2021-05-17","TKIM"
10775,11100,10500,10700,3350700,"2021-05-18","TKIM"
10800,10800,10000,10200,3324500,"2021-05-19","TKIM"
10200,10500,9825,9875,6977100,"2021-05-20","TKIM"
9875,10025,9450,9525,6029400,"2021-05-21","TKIM"
9600,9725,9100,9150,6813500,"2021-05-24","TKIM"
9200,9550,9175,9300,4303800,"2021-05-25","TKIM"
9300,9475,9100,9100,9846700,"2021-05-27","TKIM"
9175,9250,8825,8925,6820600,"2021-05-28","TKIM"
8950,9475,8950,9225,7174200,"2021-05-31","TKIM"
9325,9550,9175,9525,5328600,"2021-06-02","TKIM"
9625,9950,9425,9925,10866800,"2021-06-03","TKIM"
9975,9975,9600,9675,4369800,"2021-06-04","TKIM"
9650,9750,9525,9625,2422000,"2021-06-07","TKIM"
9625,9625,9400,9400,3035400,"2021-06-08","TKIM"
9400,9550,9250,9325,3949500,"2021-06-09","TKIM"
9325,9500,9200,9300,4943400,"2021-06-10","TKIM"
9300,9325,9100,9200,4058500,"2021-06-11","TKIM"
9200,9275,8900,8925,6088000,"2021-06-14","TKIM"
8975,9175,8850,8975,3490000,"2021-06-15","TKIM"
9150,9425,9050,9375,9013400,"2021-06-16","TKIM"
9275,9275,8900,8950,6436500,"2021-06-17","TKIM"
8950,8975,8400,8475,8228600,"2021-06-18","TKIM"
8375,8450,8050,8325,3806100,"2021-06-21","TKIM"
8375,8750,8375,8625,4148600,"2021-06-22","TKIM"
8675,8775,8200,8250,4892300,"2021-06-23","TKIM"
8250,8275,8050,8075,4251400,"2021-06-24","TKIM"
8075,8350,8000,8050,5282900,"2021-06-25","TKIM"
8050,8125,7775,7800,3897600,"2021-06-28","TKIM"
7800,8000,7700,7750,3448800,"2021-06-29","TKIM"
7750,8200,7750,7800,4586500,"2021-06-30","TKIM"
7800,8000,7725,7925,2418800,"2021-07-01","TKIM"
7925,8075,7875,7900,1578400,"2021-07-02","TKIM"
7900,8050,7725,7775,1554700,"2021-07-05","TKIM"
7775,7975,7775,7900,1885100,"2021-07-06","TKIM"
7925,7950,7725,7825,1966600,"2021-07-07","TKIM"
7825,7900,7600,7675,2721200,"2021-07-08","TKIM"
7650,7725,7600,7625,1576000,"2021-07-09","TKIM"
7625,8025,7625,7875,3876400,"2021-07-12","TKIM"
7900,8025,7500,7525,4383400,"2021-07-13","TKIM"
7525,7575,7075,7200,5639400,"2021-07-14","TKIM"
7200,7250,7075,7125,3740500,"2021-07-15","TKIM"
7125,7325,7100,7250,5134700,"2021-07-16","TKIM"
7250,7650,7150,7500,5379600,"2021-07-19","TKIM"
7600,7700,7550,7650,2533500,"2021-07-21","TKIM"
7700,7975,7700,7925,4068000,"2021-07-22","TKIM"
8000,8025,7800,7850,2918100,"2021-07-23","TKIM"
7900,7950,7550,7600,2166500,"2021-07-26","TKIM"
7625,7725,7450,7500,2059900,"2021-07-27","TKIM"
7500,7500,7200,7250,2803200,"2021-07-28","TKIM"
7250,7300,7150,7175,3523100,"2021-07-29","TKIM"
7200,7250,6675,6825,10888600,"2021-07-30","TKIM"
6825,7000,6700,6950,3511000,"2021-08-02","TKIM"
7000,7050,6850,6900,2630700,"2021-08-03","TKIM"
6900,7050,6900,6925,2544000,"2021-08-04","TKIM"
7000,7025,6800,6825,3048500,"2021-08-05","TKIM"
6850,7025,6850,6925,3397400,"2021-08-06","TKIM"
6950,6975,6700,6700,3666100,"2021-08-09","TKIM"
6725,6775,6650,6750,2027100,"2021-08-10","TKIM"
6800,6900,6725,6775,3268400,"2021-08-12","TKIM"
6775,6875,6650,6675,3419500,"2021-08-13","TKIM"
6675,6700,6325,6400,5787400,"2021-08-16","TKIM"
6400,6600,6400,6525,3401200,"2021-08-18","TKIM"
6525,6550,6350,6400,1713900,"2021-08-19","TKIM"
6400,6475,6325,6400,1232400,"2021-08-20","TKIM"
6400,6525,6375,6400,1762600,"2021-08-23","TKIM"
6500,7100,6500,6800,8673200,"2021-08-24","TKIM"
6900,7000,6650,6725,3486400,"2021-08-25","TKIM"
6850,7175,6725,6825,8683600,"2021-08-26","TKIM"
6825,6900,6700,6725,4079900,"2021-08-27","TKIM"
6800,7175,6800,7125,10641200,"2021-08-30","TKIM"
7175,7700,7125,7550,15200700,"2021-08-31","TKIM"
7625,7950,7425,7525,11549000,"2021-09-01","TKIM"
7525,7700,7350,7625,7214600,"2021-09-02","TKIM"
7625,7700,7475,7500,3562700,"2021-09-03","TKIM"
7525,7575,7425,7475,2188500,"2021-09-06","TKIM"
7475,7525,7300,7400,3638700,"2021-09-07","TKIM"
7375,7825,7300,7625,10202200,"2021-09-08","TKIM"
7625,7725,7350,7625,5792700,"2021-09-09","TKIM"
7625,7675,7550,7600,1642000,"2021-09-10","TKIM"
7600,7675,7575,7625,1720200,"2021-09-13","TKIM"
7650,7675,7550,7625,2243200,"2021-09-14","TKIM"
7625,7650,7375,7375,3640000,"2021-09-15","TKIM"
7375,7500,7150,7200,4971400,"2021-09-16","TKIM"
7150,7250,7075,7100,6804000,"2021-09-17","TKIM"
7100,7125,6825,6875,4551300,"2021-09-20","TKIM"
6850,7075,6725,7025,4081500,"2021-09-21","TKIM"
7025,7125,7000,7025,1991500,"2021-09-22","TKIM"
7050,7100,7000,7025,2150900,"2021-09-23","TKIM"
7025,7025,6875,6900,3170500,"2021-09-24","TKIM"
6900,7000,6850,6850,2209300,"2021-09-27","TKIM"
6850,6900,6700,6700,4722300,"2021-09-28","TKIM"
6700,7625,6625,7625,18856500,"2021-09-29","TKIM"
7675,8100,7350,7950,23877100,"2021-09-30","TKIM"
7925,8100,7725,7825,9589300,"2021-10-01","TKIM"
7825,8375,7825,8100,9165700,"2021-10-04","TKIM"
8100,8200,7825,7900,6833200,"2021-10-05","TKIM"
7950,8025,7900,7900,5053200,"2021-10-06","TKIM"
7925,8000,7625,7700,7177400,"2021-10-07","TKIM"
7725,8250,7725,7900,12009500,"2021-10-08","TKIM"
7925,8075,7825,8000,5749000,"2021-10-11","TKIM"
8000,8200,7900,8125,8146100,"2021-10-12","TKIM"
8200,8500,8200,8250,13316200,"2021-10-13","TKIM"
8275,8600,8275,8550,10708200,"2021-10-14","TKIM"
8650,8700,8400,8500,5822700,"2021-10-15","TKIM"
8550,9000,8450,8900,9044200,"2021-10-18","TKIM"
8900,9000,8650,8750,5785800,"2021-10-19","TKIM"
8825,8850,8400,8525,9597200,"2021-10-21","TKIM"
8525,8700,8325,8625,5429400,"2021-10-22","TKIM"
8650,8800,8625,8700,4448400,"2021-10-25","TKIM"
8750,8800,8600,8600,2762100,"2021-10-26","TKIM"
8600,8700,8475,8475,2848700,"2021-10-27","TKIM"
8450,8450,8075,8125,6992100,"2021-10-28","TKIM"
8125,8350,8125,8350,3391500,"2021-10-29","TKIM"
8325,8450,8050,8100,4560700,"2021-11-01","TKIM"
8100,8200,8025,8050,2184800,"2021-11-02","TKIM"
8050,8200,8050,8100,3448800,"2021-11-03","TKIM"
8125,8350,8125,8150,3738100,"2021-11-04","TKIM"
8150,8300,8075,8175,2796300,"2021-11-05","TKIM"
8175,8350,8175,8275,2399000,"2021-11-08","TKIM"
8300,8650,8300,8475,6103200,"2021-11-09","TKIM"
8550,8550,8375,8400,1808200,"2021-11-10","TKIM"
8400,8450,8300,8375,1843800,"2021-11-11","TKIM"
8450,8450,8250,8275,2184200,"2021-11-12","TKIM"
8325,8550,8225,8375,3914600,"2021-11-15","TKIM"
8375,8400,8275,8325,1953600,"2021-11-16","TKIM"
8350,8400,8275,8325,2436700,"2021-11-17","TKIM"
8325,8350,8200,8250,1757300,"2021-11-18","TKIM"
8250,8325,8200,8325,1958400,"2021-11-19","TKIM"
8325,8375,8250,8300,1717900,"2021-11-22","TKIM"
8300,8475,8250,8275,3665500,"2021-11-23","TKIM"
8300,8350,8150,8175,3102500,"2021-11-24","TKIM"
8175,8250,8125,8150,2492200,"2021-11-25","TKIM"
8175,8200,7850,7875,6189000,"2021-11-26","TKIM"
7825,8000,7600,7850,3557500,"2021-11-29","TKIM"
7900,8000,7650,7675,3680700,"2021-11-30","TKIM"
7750,7900,7650,7675,2888200,"2021-12-01","TKIM"
7775,7800,7675,7725,2070500,"2021-12-02","TKIM"
7800,7975,7725,7775,1998700,"2021-12-03","TKIM"
7775,7800,7675,7775,1170000,"2021-12-06","TKIM"
7825,7850,7675,7800,2734900,"2021-12-07","TKIM"
7825,7950,7700,7750,3547900,"2021-12-08","TKIM"
7775,7800,7550,7625,2984000,"2021-12-09","TKIM"
7625,7675,7600,7625,1519600,"2021-12-10","TKIM"
7675,7775,7675,7700,1963800,"2021-12-13","TKIM"
7700,7725,7575,7600,2292500,"2021-12-14","TKIM"
7650,7650,7425,7475,2280100,"2021-12-15","TKIM"
7475,7550,7250,7250,3940300,"2021-12-16","TKIM"
7250,7375,7200,7275,2234600,"2021-12-17","TKIM"
7275,7350,7200,7250,963800,"2021-12-20","TKIM"
7250,7300,7150,7175,1349700,"2021-12-21","TKIM"
7250,7250,7100,7125,949700,"2021-12-22","TKIM"
7125,7200,7025,7075,1283900,"2021-12-23","TKIM"
7075,7250,7025,7200,975300,"2021-12-24","TKIM"
7250,7875,7225,7825,7950700,"2021-12-27","TKIM"
7850,7975,7625,7700,4133800,"2021-12-28","TKIM"
7700,7850,7650,7725,2511900,"2021-12-29","TKIM"
7725,7775,7525,7525,2749800,"2021-12-30","TKIM"
7525,7800,7400,7700,3509800,"2022-01-03","TKIM"
7700,7800,7575,7575,2113000,"2022-01-04","TKIM"
7575,7875,7550,7625,4041900,"2022-01-05","TKIM"
7625,7725,7400,7675,3619800,"2022-01-06","TKIM"
7700,7825,7650,7800,3757300,"2022-01-07","TKIM"
7850,8100,7825,8000,7644400,"2022-01-10","TKIM"
8025,8075,7825,7825,3489200,"2022-01-11","TKIM"
7900,8075,7825,7900,2887800,"2022-01-12","TKIM"
7900,7975,7775,7900,1936600,"2022-01-13","TKIM"
7900,7900,7825,7875,867900,"2022-01-14","TKIM"
7900,7925,7650,7675,1864200,"2022-01-17","TKIM"
7675,7725,7200,7325,5861700,"2022-01-18","TKIM"
7325,7350,7000,7000,6064600,"2022-01-19","TKIM"
7025,7175,7025,7050,2415000,"2022-01-20","TKIM"
7050,7225,6925,7175,3159600,"2022-01-21","TKIM"
7150,7150,7025,7100,1430400,"2022-01-24","TKIM"
7075,7075,6850,6900,3749700,"2022-01-25","TKIM"
6900,7050,6875,6950,1884600,"2022-01-26","TKIM"
6950,6950,6725,6750,4956100,"2022-01-27","TKIM"
6775,6850,6750,6825,1959800,"2022-01-28","TKIM"
6850,7100,6850,7025,2422700,"2022-01-31","TKIM"
7025,7250,7025,7075,2776700,"2022-02-02","TKIM"
7150,7150,6900,6950,1807400,"2022-02-03","TKIM"
7050,7150,6950,7000,1548700,"2022-02-04","TKIM"
7000,7125,6975,7125,2280200,"2022-02-07","TKIM"
7150,7200,7025,7050,1693700,"2022-02-08","TKIM"
7100,7125,7025,7050,924200,"2022-02-09","TKIM"
7050,7125,7000,7050,1699600,"2022-02-10","TKIM"
7050,7075,7000,7050,1870600,"2022-02-11","TKIM"
7050,7050,6900,6925,2159500,"2022-02-14","TKIM"
6925,7000,6925,6975,711700,"2022-02-15","TKIM"
7000,7125,7000,7100,2244500,"2022-02-16","TKIM"
7200,7200,7000,7000,1706000,"2022-02-17","TKIM"
6975,7425,6975,7225,5419900,"2022-02-18","TKIM"
7250,7300,7100,7150,1902600,"2022-02-21","TKIM"
7125,7150,7000,7050,2146200,"2022-02-22","TKIM"
7050,7400,7025,7350,9544500,"2022-02-23","TKIM"
7350,7625,7100,7225,14719400,"2022-02-24","TKIM"
7250,7500,7200,7475,5868100,"2022-02-25","TKIM"
7475,7550,7250,7275,3545700,"2022-03-01","TKIM"
7275,7325,7025,7050,3698100,"2022-03-02","TKIM"
7075,7125,6900,6975,5481700,"2022-03-04","TKIM"
7100,7700,7100,7675,15229700,"2022-03-07","TKIM"
7800,7925,7250,7275,10769500,"2022-03-08","TKIM"
7300,7550,7300,7375,3434600,"2022-03-09","TKIM"
7500,7525,7375,7400,2303400,"2022-03-10","TKIM"
7450,7500,7350,7375,1369800,"2022-03-11","TKIM"
7400,7525,7350,7425,3080600,"2022-03-14","TKIM"
7425,7475,7075,7100,5225000,"2022-03-15","TKIM"
7100,7200,7025,7025,3644400,"2022-03-16","TKIM"
7100,7200,7100,7125,1582800,"2022-03-17","TKIM"
7150,7200,7075,7200,2106500,"2022-03-18","TKIM"
7200,7200,7050,7125,1707800,"2022-03-21","TKIM"
7150,7175,7100,7125,1677400,"2022-03-22","TKIM"
7150,7275,7150,7200,2362400,"2022-03-23","TKIM"
7225,7275,7150,7200,1338700,"2022-03-24","TKIM"
7200,7250,7100,7100,2237400,"2022-03-25","TKIM"
7150,7225,7125,7150,1012600,"2022-03-28","TKIM"
7150,7175,7100,7100,1006500,"2022-03-29","TKIM"
7125,7150,7000,7025,2750700,"2022-03-30","TKIM"
7100,7100,7000,7025,1902600,"2022-03-31","TKIM"
7025,7075,6975,7050,1207000,"2022-04-01","TKIM"
7050,7075,7000,7050,1314800,"2022-04-04","TKIM"
7100,7175,7050,7075,4300000,"2022-04-05","TKIM"
7100,7275,7050,7050,3706700,"2022-04-06","TKIM"
7050,7100,6950,6950,3895400,"2022-04-07","TKIM"
7000,7050,6950,7025,2831200,"2022-04-08","TKIM"
7100,7100,6900,6900,3289400,"2022-04-11","TKIM"
6925,7000,6900,6900,1925000,"2022-04-12","TKIM"
6900,6950,6900,6925,1210500,"2022-04-13","TKIM"
6925,6975,6800,6900,2417600,"2022-04-14","TKIM"
6900,6925,6750,6775,3339800,"2022-04-18","TKIM"
6775,6825,6700,6725,2727900,"2022-04-19","TKIM"
6750,6800,6700,6775,3032900,"2022-04-20","TKIM"
6800,6900,6725,6775,2264400,"2022-04-21","TKIM"
6725,6825,6675,6700,2593200,"2022-04-22","TKIM"
6700,6700,6550,6625,3032900,"2022-04-25","TKIM"
6600,6650,6400,6450,6332000,"2022-04-26","TKIM"
6450,6625,6400,6500,3208500,"2022-04-27","TKIM"
6525,6625,6525,6600,2183400,"2022-04-28","TKIM"
6525,6600,6400,6525,3570000,"2022-05-09","TKIM"
6525,6700,6325,6675,3595100,"2022-05-10","TKIM"
6700,6750,6625,6675,2677700,"2022-05-11","TKIM"
6700,6700,6425,6425,2516200,"2022-05-12","TKIM"
6450,6575,6325,6450,2332500,"2022-05-13","TKIM"
6500,6775,6500,6675,3068800,"2022-05-17","TKIM"
6700,6750,6575,6625,1528900,"2022-05-18","TKIM"
6525,6600,6450,6525,1209700,"2022-05-19","TKIM"
6700,6775,6550,6600,2398900,"2022-05-20","TKIM"
6625,6700,6525,6550,2516400,"2022-05-23","TKIM"
6550,6675,6525,6525,2012400,"2022-05-24","TKIM"
6550,6550,6350,6375,4129500,"2022-05-25","TKIM"
6400,6500,6350,6400,3602100,"2022-05-27","TKIM"
6425,6875,6425,6825,14067500,"2022-05-30","TKIM"
6875,7200,6750,7125,11287900,"2022-05-31","TKIM"
7125,7225,7050,7150,8031000,"2022-06-02","TKIM"
7175,7225,7125,7150,4401600,"2022-06-03","TKIM"
7150,7225,7025,7100,2746000,"2022-06-06","TKIM"
7050,7275,7050,7075,4315300,"2022-06-07","TKIM"
7100,7175,7075,7100,2360400,"2022-06-08","TKIM"
7100,7150,7025,7050,1743900,"2022-06-09","TKIM"
7025,7100,6825,6975,5280700,"2022-06-10","TKIM"
6500,6750,6500,6625,9984500,"2022-06-13","TKIM"
6575,6675,6500,6550,3111300,"2022-06-14","TKIM"
6575,6625,6400,6400,5008000,"2022-06-15","TKIM"
6475,6650,6475,6500,2752600,"2022-06-16","TKIM"
6400,6500,6400,6450,1676200,"2022-06-17","TKIM"
6500,6500,6375,6475,1784500,"2022-06-20","TKIM"
6475,6550,6450,6525,1723700,"2022-06-21","TKIM"
6600,6625,6450,6450,1641300,"2022-06-22","TKIM"
6450,6500,6400,6475,1525600,"2022-06-23","TKIM"
6500,6550,6475,6500,1187000,"2022-06-24","TKIM"
6550,6625,6500,6625,1556100,"2022-06-27","TKIM"
6650,6650,6500,6525,2053300,"2022-06-28","TKIM"
6500,6550,6425,6475,1551700,"2022-06-29","TKIM"
6500,6525,6425,6450,1146400,"2022-06-30","TKIM"
6450,6475,6350,6350,2523700,"2022-07-01","TKIM"
6400,6400,6225,6275,3693800,"2022-07-04","TKIM"
6300,6375,6250,6275,1321300,"2022-07-05","TKIM"
6300,6325,6200,6200,1378500,"2022-07-06","TKIM"
6200,6275,6175,6225,1408100,"2022-07-07","TKIM"
6250,6275,6200,6200,1444800,"2022-07-08","TKIM"
6225,6375,6200,6325,1482200,"2022-07-11","TKIM"
6325,6325,6225,6300,811600,"2022-07-12","TKIM"
6350,6350,6225,6250,565600,"2022-07-13","TKIM"
6250,6300,6200,6300,820100,"2022-07-14","TKIM"
6325,6325,6200,6250,704900,"2022-07-15","TKIM"
6275,6275,6200,6225,313100,"2022-07-18","TKIM"
6250,6325,6225,6325,584200,"2022-07-19","TKIM"
6400,6450,6325,6325,2044000,"2022-07-20","TKIM"
6325,6450,6325,6400,1201500,"2022-07-21","TKIM"
6475,6475,6375,6425,1085300,"2022-07-22","TKIM"
6425,6450,6350,6400,665400,"2022-07-25","TKIM"
6375,6450,6250,6325,2133400,"2022-07-26","TKIM"
6325,6375,6225,6250,3485200,"2022-07-27","TKIM"
6250,6425,6250,6400,3263600,"2022-07-28","TKIM"
6500,6500,6275,6375,3761600,"2022-07-29","TKIM"
6400,6425,6300,6350,2032200,"2022-08-01","TKIM"
6375,6400,6300,6300,942200,"2022-08-02","TKIM"
6325,6375,6300,6325,828500,"2022-08-03","TKIM"
6350,6425,6325,6375,1225500,"2022-08-04","TKIM"
6350,6450,6350,6375,3371100,"2022-08-05","TKIM"
6400,6450,6400,6450,791500,"2022-08-08","TKIM"
6450,6500,6400,6400,1609200,"2022-08-09","TKIM"
6400,6450,6375,6425,817300,"2022-08-10","TKIM"
6450,6475,6425,6475,1366700,"2022-08-11","TKIM"
6500,6675,6450,6550,4169200,"2022-08-12","TKIM"
6550,6650,6525,6600,2397100,"2022-08-15","TKIM"
6650,6650,6525,6550,966700,"2022-08-16","TKIM"
6625,6625,6450,6550,877800,"2022-08-18","TKIM"
6550,6625,6500,6550,1525200,"2022-08-19","TKIM"
6575,6600,6400,6500,1144000,"2022-08-22","TKIM"
6475,6600,6300,6600,1718900,"2022-08-23","TKIM"
6625,6650,6550,6550,963200,"2022-08-24","TKIM"
6600,6600,6525,6550,596400,"2022-08-25","TKIM"
6550,6725,6525,6700,3127000,"2022-08-26","TKIM"
6650,6750,6550,6700,2628800,"2022-08-29","TKIM"
6750,6750,6650,6675,1351700,"2022-08-30","TKIM"
6750,6850,6725,6775,4271100,"2022-08-31","TKIM"
6800,6825,6725,6775,1354400,"2022-09-01","TKIM"
6800,7150,6775,7125,13860500,"2022-09-02","TKIM"
7125,7175,6900,6950,5382200,"2022-09-05","TKIM"
6950,7050,6900,6975,2705600,"2022-09-06","TKIM"
6975,7075,6900,7050,2939900,"2022-09-07","TKIM"
7100,7625,7075,7525,21743800,"2022-09-08","TKIM"
7525,7700,7475,7600,8566900,"2022-09-09","TKIM"
7625,7800,7625,7625,5377200,"2022-09-12","TKIM"
7625,7700,7525,7575,4616200,"2022-09-13","TKIM"
7500,7650,7450,7575,4436800,"2022-09-14","TKIM"
7600,7700,7575,7575,4407400,"2022-09-15","TKIM"
7575,7600,7375,7450,4315800,"2022-09-16","TKIM"
7450,7500,7300,7425,3604600,"2022-09-19","TKIM"
7425,7700,7425,7425,3865200,"2022-09-20","TKIM"
7425,7425,7175,7275,3447300,"2022-09-21","TKIM"
7250,7450,7225,7325,2002300,"2022-09-22","TKIM"
7375,7550,7375,7475,2867600,"2022-09-23","TKIM"
7500,7525,7275,7350,3961200,"2022-09-26","TKIM"
7350,7500,7325,7400,1698300,"2022-09-27","TKIM"
7400,7450,7300,7300,1777200,"2022-09-28","TKIM"
7500,7500,7225,7300,2584000,"2022-09-29","TKIM"
7300,7400,7050,7375,6076000,"2022-09-30","TKIM"
7375,7675,7275,7500,4626700,"2022-10-03","TKIM"
7600,7750,7550,7725,7923800,"2022-10-04","TKIM"
7800,7800,7600,7650,2967900,"2022-10-05","TKIM"
7800,7800,7550,7675,2026100,"2022-10-06","TKIM"
7550,7675,7525,7600,1937800,"2022-10-07","TKIM"
7600,7600,7350,7400,2255500,"2022-10-10","TKIM"
7400,7400,7200,7275,2466300,"2022-10-11","TKIM"
7275,7425,7175,7225,2561700,"2022-10-12","TKIM"
7225,7300,7125,7275,2741200,"2022-10-13","TKIM"
7300,7400,7200,7225,1439500,"2022-10-14","TKIM"
7225,7325,7100,7300,2056100,"2022-10-17","TKIM"
7325,7375,7175,7300,1046100,"2022-10-18","TKIM"
7300,7350,7175,7275,1105400,"2022-10-19","TKIM"
7325,7600,7275,7600,3043100,"2022-10-20","TKIM"
7600,7600,7425,7425,1833300,"2022-10-21","TKIM"
7425,7650,7400,7550,2009600,"2022-10-24","TKIM"
7550,7600,7425,7450,1961600,"2022-10-25","TKIM"
7450,7550,7425,7475,1161700,"2022-10-26","TKIM"
7475,7750,7475,7550,3903800,"2022-10-27","TKIM"
7575,7700,7500,7675,3183400,"2022-10-28","TKIM"
7700,7850,7675,7800,7132400,"2022-10-31","TKIM"
7800,7825,7550,7650,3946800,"2022-11-01","TKIM"
7650,8075,7625,8075,9446800,"2022-11-02","TKIM"
8075,8150,7925,7975,4627800,"2022-11-03","TKIM"
7975,8450,7950,8425,11411900,"2022-11-04","TKIM"
8425,8475,8325,8400,3269900,"2022-11-07","TKIM"
8400,8450,8100,8175,4605600,"2022-11-08","TKIM"
8175,8225,8025,8050,3568200,"2022-11-09","TKIM"
8050,8075,7825,7900,5457900,"2022-11-10","TKIM"
8000,8200,7900,8150,3405700,"2022-11-11","TKIM"
8175,8250,8100,8125,2066300,"2022-11-14","TKIM"
8125,8225,8075,8150,1304900,"2022-11-15","TKIM"
8150,8175,7875,7900,3853500,"2022-11-16","TKIM"
7850,7900,7650,7725,4955200,"2022-11-17","TKIM"
8200,8525,8000,8050,20926400,"2022-11-18","TKIM"
8050,8375,8025,8275,6544800,"2022-11-21","TKIM"
8275,8375,8175,8225,2873100,"2022-11-22","TKIM"
8225,8275,8175,8175,1991600,"2022-11-23","TKIM"
8175,8225,8025,8175,3386100,"2022-11-24","TKIM"
8175,8225,8050,8125,1755400,"2022-11-25","TKIM"
8125,8300,8075,8225,2448200,"2022-11-28","TKIM"
8225,8275,8125,8175,1633700,"2022-11-29","TKIM"
8200,8375,8175,8350,3542400,"2022-11-30","TKIM"
8375,8425,8275,8275,2412600,"2022-12-01","TKIM"
8300,8325,8225,8300,1643300,"2022-12-02","TKIM"
8300,8350,8200,8200,1003800,"2022-12-05","TKIM"
8200,8225,7925,7950,3226700,"2022-12-06","TKIM"
7950,8050,7875,7950,2148400,"2022-12-07","TKIM"
7950,8000,7600,7725,5243200,"2022-12-08","TKIM"
7750,7800,7600,7650,1873100,"2022-12-09","TKIM"
7650,7950,7450,7875,3109200,"2022-12-12","TKIM"
7900,7975,7825,7900,1302700,"2022-12-13","TKIM"
7900,7950,7775,7925,1967500,"2022-12-14","TKIM"
7925,7975,7800,7800,1854800,"2022-12-15","TKIM"
7750,7825,7675,7825,2067700,"2022-12-16","TKIM"
7850,7875,7650,7700,1714700,"2022-12-19","TKIM"
7700,7700,7525,7525,2513700,"2022-12-20","TKIM"
7525,7600,7450,7450,1909600,"2022-12-21","TKIM"
7450,7550,7300,7350,3099900,"2022-12-22","TKIM"
7375,7425,7250,7325,1622600,"2022-12-23","TKIM"
7325,7400,7275,7325,1060400,"2022-12-26","TKIM"
7350,7450,7275,7275,1139100,"2022-12-27","TKIM"
7275,7300,7100,7125,2437000,"2022-12-28","TKIM"
7125,7175,7000,7025,2389400,"2022-12-29","TKIM"
7100,7175,7025,7050,2408300,"2022-12-30","TKIM"
7050,7225,7050,7100,877300,"2023-01-02","TKIM"
7100,7250,7100,7225,2195300,"2023-01-03","TKIM"
7275,7300,6900,7025,4071600,"2023-01-04","TKIM"
7025,7050,6700,6725,5219800,"2023-01-05","TKIM"
6725,7025,6675,6975,2969200,"2023-01-06","TKIM"
7000,7150,6875,6975,3034500,"2023-01-09","TKIM"
6975,7025,6725,6850,2033400,"2023-01-10","TKIM"
6850,6900,6800,6825,1442900,"2023-01-11","TKIM"
6800,7075,6750,7000,3617500,"2023-01-12","TKIM"
7025,7025,6800,6850,2414100,"2023-01-13","TKIM"
6850,6925,6825,6925,869600,"2023-01-16","TKIM"
6950,7025,6900,6950,2130900,"2023-01-17","TKIM"
6975,7025,6900,6975,1772600,"2023-01-18","TKIM"
6975,7000,6925,6925,942100,"2023-01-19","TKIM"
7000,7375,6925,7275,4938300,"2023-01-20","TKIM"
7275,7375,7075,7150,2359400,"2023-01-24","TKIM"
7175,7225,7100,7150,1661800,"2023-01-25","TKIM"
7150,7200,7100,7125,1519600,"2023-01-26","TKIM"
7125,7400,7125,7175,2836100,"2023-01-27","TKIM"
7175,7425,7150,7375,4172100,"2023-01-30","TKIM"
7400,7425,7250,7325,2404700,"2023-01-31","TKIM"
7400,7550,7325,7400,3737300,"2023-02-01","TKIM"
7450,7525,7375,7400,2020800,"2023-02-02","TKIM"
7400,7475,7350,7375,1293200,"2023-02-03","TKIM"
7375,7425,7250,7325,822800,"2023-02-06","TKIM"
7400,7400,7250,7275,970500,"2023-02-07","TKIM"
7275,7325,7250,7250,685800,"2023-02-08","TKIM"
7250,7325,7225,7250,984000,"2023-02-09","TKIM"
7250,7275,7150,7200,1203400,"2023-02-10","TKIM"
7400,7400,7200,7325,1008800,"2023-02-13","TKIM"
7325,7375,7225,7300,877600,"2023-02-14","TKIM"
7275,7300,7200,7200,1042800,"2023-02-15","TKIM"
7200,7225,7025,7075,1726600,"2023-02-16","TKIM"
7150,7150,6950,6950,2207500,"2023-02-17","TKIM"
6950,7050,6900,7000,1142900,"2023-02-20","TKIM"
7000,7200,7000,7100,990600,"2023-02-21","TKIM"
7100,7100,7000,7025,809600,"2023-02-22","TKIM"
7050,7125,7025,7125,663400,"2023-02-23","TKIM"
7150,7150,7075,7100,470300,"2023-02-24","TKIM"
7125,7125,7000,7050,762200,"2023-02-27","TKIM"
7050,7075,6950,7000,1655600,"2023-02-28","TKIM"
7000,7050,6975,7025,306800,"2023-03-01","TKIM"
7050,7050,7000,7000,585100,"2023-03-02","TKIM"
7000,7050,6950,6950,741800,"2023-03-03","TKIM"
6950,7050,6925,6950,733400,"2023-03-06","TKIM"
6950,6975,6850,6850,949600,"2023-03-07","TKIM"
6850,6925,6750,6850,939100,"2023-03-08","TKIM"
6850,6975,6825,6950,510100,"2023-03-09","TKIM"
6925,6950,6825,6850,5e+05,"2023-03-10","TKIM"
6825,7100,6750,6900,1860800,"2023-03-13","TKIM"
6925,6950,6725,6725,1567000,"2023-03-14","TKIM"
6725,6825,6500,6550,1682100,"2023-03-15","TKIM"
6550,6550,6300,6300,2610200,"2023-03-16","TKIM"
6325,6500,6325,6500,1796900,"2023-03-17","TKIM"
6500,6525,6300,6400,1615400,"2023-03-20","TKIM"
6425,6550,6400,6475,1347600,"2023-03-21","TKIM"
6500,6550,6325,6500,1659900,"2023-03-24","TKIM"
6500,6650,6475,6550,1353200,"2023-03-27","TKIM"
6550,6675,6550,6650,995000,"2023-03-28","TKIM"
6650,6750,6625,6750,880400,"2023-03-29","TKIM"
6775,6925,6675,6700,2610400,"2023-03-30","TKIM"
6700,6725,6625,6725,715300,"2023-03-31","TKIM"
6725,6775,6625,6650,1111100,"2023-04-03","TKIM"
6650,6675,6425,6450,2424000,"2023-04-04","TKIM"
6450,6475,6300,6350,4224000,"2023-04-05","TKIM"
6375,6600,6350,6425,2214200,"2023-04-06","TKIM"
6450,6475,6350,6400,1452900,"2023-04-10","TKIM"
6400,6550,6400,6425,1859700,"2023-04-11","TKIM"
6450,6550,6400,6525,1131700,"2023-04-12","TKIM"
6525,6575,6450,6475,741100,"2023-04-13","TKIM"
6500,6525,6400,6450,1178900,"2023-04-14","TKIM"
6475,6550,6450,6450,1280700,"2023-04-17","TKIM"
6450,6500,6425,6475,817900,"2023-04-18","TKIM"
6475,6775,6450,6775,3867300,"2023-04-26","TKIM"
6800,6825,6675,6775,1521000,"2023-04-27","TKIM"
6800,6850,6750,6775,1219200,"2023-04-28","TKIM"
6775,6800,6550,6600,2596100,"2023-05-02","TKIM"
6150,6150,6150,6150,2298500,"2023-05-03","TKIM"
6150,6150,5725,5850,12224800,"2023-05-04","TKIM"
5850,5925,5750,5800,3247400,"2023-05-05","TKIM"
5800,5850,5750,5825,1826200,"2023-05-08","TKIM"
5825,6000,5825,5950,2246300,"2023-05-09","TKIM"
6000,6075,5875,5950,2133100,"2023-05-10","TKIM"
5950,5950,5825,5875,1092800,"2023-05-11","TKIM"
5900,6000,5850,5900,812500,"2023-05-12","TKIM"
5900,5950,5825,5900,965800,"2023-05-15","TKIM"
5900,5975,5850,5850,1245400,"2023-05-16","TKIM"
5850,5900,5800,5825,979700,"2023-05-17","TKIM"
5825,5850,5675,5675,2664400,"2023-05-19","TKIM"
5675,5775,5600,5750,1417700,"2023-05-22","TKIM"
5775,6025,5750,5950,3770100,"2023-05-23","TKIM"
5950,5975,5875,5900,765500,"2023-05-24","TKIM"
5900,5925,5700,5725,3233300,"2023-05-25","TKIM"
5800,5825,5700,5775,1095300,"2023-05-26","TKIM"
5800,5850,5750,5800,620700,"2023-05-29","TKIM"
5775,5850,5775,5800,606700,"2023-05-30","TKIM"
5825,5825,5725,5725,1370000,"2023-05-31","TKIM"
5750,5825,5725,5800,775400,"2023-06-05","TKIM"
5875,5875,5750,5800,615500,"2023-06-06","TKIM"
5775,5850,5775,5775,755000,"2023-06-07","TKIM"
5825,6050,5750,5975,2735400,"2023-06-08","TKIM"
6000,6150,5950,6050,2991900,"2023-06-09","TKIM"
6075,6100,5975,5975,1108400,"2023-06-12","TKIM"
6000,6000,5900,5950,638200,"2023-06-13","TKIM"
6000,6250,5950,6175,4671100,"2023-06-14","TKIM"
6175,6425,6150,6300,6541400,"2023-06-15","TKIM"
6350,6350,6200,6300,3102400,"2023-06-16","TKIM"
6275,6400,6275,6350,2667100,"2023-06-19","TKIM"
6375,6375,6075,6100,2299400,"2023-06-20","TKIM"
6100,6175,6100,6175,1012600,"2023-06-21","TKIM"
6175,6225,6150,6150,794800,"2023-06-22","TKIM"
6125,6350,6050,6275,3043300,"2023-06-23","TKIM"
6250,6550,6250,6300,9345300,"2023-06-26","TKIM"
6325,6425,6150,6175,3891000,"2023-06-27","TKIM"
6200,6275,6100,6125,1477100,"2023-07-03","TKIM"
6150,6225,6125,6150,1362800,"2023-07-04","TKIM"
6150,6350,6150,6300,1864000,"2023-07-05","TKIM"
6325,6425,6275,6425,3625900,"2023-07-06","TKIM"
6400,6475,6350,6425,4378600,"2023-07-07","TKIM"
6425,6500,6375,6425,2419100,"2023-07-10","TKIM"
6450,6750,6450,6675,5992800,"2023-07-11","TKIM"
6700,6925,6700,6800,4691500,"2023-07-12","TKIM"
6825,6850,6550,6600,2472400,"2023-07-13","TKIM"
6600,6700,6500,6700,1228300,"2023-07-14","TKIM"
6700,6775,6600,6650,799200,"2023-07-17","TKIM"
6650,6700,6525,6550,1662900,"2023-07-18","TKIM"
6550,6750,6550,6650,2444000,"2023-07-20","TKIM"
6650,6650,6575,6625,1289300,"2023-07-21","TKIM"
6650,6925,6650,6900,4903500,"2023-07-24","TKIM"
6900,6925,6775,6775,1208100,"2023-07-25","TKIM"
6775,6800,6650,6675,1221600,"2023-07-26","TKIM"
6700,6775,6650,6700,958100,"2023-07-27","TKIM"
6700,6700,6550,6650,984400,"2023-07-28","TKIM"
6650,6850,6600,6750,2112400,"2023-07-31","TKIM"
6750,6800,6650,6675,2221500,"2023-08-01","TKIM"
6675,6700,6400,6450,3268700,"2023-08-02","TKIM"
6425,6600,6400,6550,1489400,"2023-08-03","TKIM"
6550,6725,6525,6625,1381600,"2023-08-04","TKIM"
6675,7175,6625,7100,9254600,"2023-08-07","TKIM"
7125,7325,7100,7225,7631000,"2023-08-08","TKIM"
7250,7325,7175,7275,3509600,"2023-08-09","TKIM"
7350,7525,7225,7525,7298000,"2023-08-10","TKIM"
7525,7550,7300,7500,3479500,"2023-08-11","TKIM"
7525,7850,7400,7825,9368600,"2023-08-14","TKIM"
7850,8125,7850,8100,10144600,"2023-08-15","TKIM"
8300,8300,7850,7925,6771100,"2023-08-16","TKIM"
7925,7925,7550,7550,7199600,"2023-08-18","TKIM"
7550,7650,7350,7400,5127100,"2023-08-21","TKIM"
7400,7675,7400,7600,2595000,"2023-08-22","TKIM"
7600,7675,7500,7575,3375800,"2023-08-23","TKIM"
7575,7650,7425,7450,2657300,"2023-08-24","TKIM"
7450,7525,7400,7500,1403500,"2023-08-25","TKIM"
7500,7650,7500,7600,1860900,"2023-08-28","TKIM"
7650,7825,7600,7775,6613200,"2023-08-29","TKIM"
7800,8050,7750,7800,6209600,"2023-08-30","TKIM"
7800,7850,7700,7800,2509700,"2023-08-31","TKIM"
7800,7800,7625,7650,1115700,"2023-09-01","TKIM"
7600,7925,7525,7900,3708500,"2023-09-04","TKIM"
7900,8025,7850,7950,5296200,"2023-09-05","TKIM"
8000,8000,7825,7850,2111200,"2023-09-06","TKIM"
7875,8050,7700,7925,5522500,"2023-09-07","TKIM"
7950,8000,7775,7875,2214300,"2023-09-08","TKIM"
7925,8500,7875,8475,16010900,"2023-09-11","TKIM"
8475,9150,8275,8650,21643400,"2023-09-12","TKIM"
8650,8900,8500,8800,8260700,"2023-09-13","TKIM"
8800,9125,8800,8875,6376200,"2023-09-14","TKIM"
8875,8950,8725,8800,4118000,"2023-09-15","TKIM"
8800,9200,8700,9175,7768500,"2023-09-18","TKIM"
9200,9900,9200,9900,15888400,"2023-09-19","TKIM"
9950,10025,9600,9700,8953800,"2023-09-20","TKIM"
9700,9850,9425,9700,4979500,"2023-09-21","TKIM"
9725,10075,9575,9900,7961200,"2023-09-22","TKIM"
9900,10150,9825,10075,4723600,"2023-09-25","TKIM"
10075,10375,9700,9800,8750800,"2023-09-26","TKIM"
9800,9950,9575,9900,4005400,"2023-09-27","TKIM"
9900,9925,9500,9575,3117300,"2023-09-29","TKIM"
9575,9700,9200,9375,3903400,"2023-10-02","TKIM"
9325,9525,9100,9175,5236200,"2023-10-03","TKIM"
9175,9175,8450,8500,13894800,"2023-10-04","TKIM"
8500,8800,8325,8450,6371900,"2023-10-05","TKIM"
8475,8850,8450,8725,4594000,"2023-10-06","TKIM"
8725,8950,8625,8725,8044500,"2023-10-09","TKIM"
8725,9325,8725,9300,7111300,"2023-10-10","TKIM"
9300,9475,9200,9475,8153100,"2023-10-11","TKIM"
9500,9600,8925,9050,8600300,"2023-10-12","TKIM"
9050,9075,8550,8775,7224600,"2023-10-13","TKIM"
8775,8875,8525,8875,4653100,"2023-10-16","TKIM"
8850,9075,8700,8925,3739300,"2023-10-17","TKIM"
8925,9050,8725,8725,2572100,"2023-10-18","TKIM"
8700,8800,8450,8575,4975800,"2023-10-19","TKIM"
8575,8575,8325,8400,2759400,"2023-10-20","TKIM"
8400,8400,7800,8150,7452500,"2023-10-23","TKIM"
8125,8350,8000,8225,2904600,"2023-10-24","TKIM"
8225,8225,7725,7750,8494500,"2023-10-25","TKIM"
7750,7850,7500,7750,7100000,"2023-10-26","TKIM"
7750,7950,7725,7950,2550100,"2023-10-27","TKIM"
7975,8000,7375,7375,5051800,"2023-10-30","TKIM"
7375,7650,7200,7650,5728100,"2023-10-31","TKIM"
7650,7650,6800,6800,11244600,"2023-11-01","TKIM"
6850,7400,6850,7375,6311500,"2023-11-02","TKIM"
7425,7575,7300,7500,3753500,"2023-11-03","TKIM"
7550,7650,7500,7550,1491800,"2023-11-06","TKIM"
7550,7625,7350,7400,2576700,"2023-11-07","TKIM"
7400,7425,7325,7375,447300,"2023-11-08","TKIM"
7350,7725,7350,7725,3988200,"2023-11-09","TKIM"
7725,7725,7425,7600,2369100,"2023-11-10","TKIM"
7600,7700,7400,7700,2647500,"2023-11-13","TKIM"
7700,7825,7625,7625,1998800,"2023-11-14","TKIM"
7550,7750,7500,7625,2202100,"2023-11-15","TKIM"
7625,7700,7525,7700,1200700,"2023-11-16","TKIM"
7700,7750,7500,7525,1373300,"2023-11-17","TKIM"
7525,7575,7375,7400,1153000,"2023-11-20","TKIM"
7400,7550,7325,7375,1738200,"2023-11-21","TKIM"
7400,7425,7250,7275,1205600,"2023-11-22","TKIM"
7275,7300,7125,7200,1372000,"2023-11-23","TKIM"
7225,7275,7075,7225,793200,"2023-11-24","TKIM"
7225,7275,7125,7125,1012800,"2023-11-27","TKIM"
7125,7300,7125,7200,841300,"2023-11-28","TKIM"
7200,7500,7200,7450,1998200,"2023-11-29","TKIM"
7450,7475,7225,7225,2227300,"2023-11-30","TKIM"
7300,7325,7200,7300,606700,"2023-12-01","TKIM"
7200,7325,7125,7150,2919100,"2023-12-04","TKIM"
7150,7225,7150,7175,807500,"2023-12-05","TKIM"
7175,7250,7050,7100,1688100,"2023-12-06","TKIM"
7100,7225,6700,6750,4832100,"2023-12-07","TKIM"
6750,6900,6725,6750,1325100,"2023-12-08","TKIM"
6750,6775,6525,6525,2466100,"2023-12-11","TKIM"
6525,6950,6500,6925,1738000,"2023-12-12","TKIM"
6925,7175,6825,7125,3696300,"2023-12-13","TKIM"
7175,7175,6950,6950,1193200,"2023-12-14","TKIM"
7025,7100,6875,6875,1008200,"2023-12-15","TKIM"
6875,7025,6750,6750,1055700,"2023-12-18","TKIM"
6800,6850,6725,6750,722700,"2023-12-19","TKIM"
6775,7225,6775,7125,3425300,"2023-12-20","TKIM"
7125,7200,7050,7125,1190300,"2023-12-21","TKIM"
7150,7200,7000,7050,758600,"2023-12-22","TKIM"
7050,7125,6925,7075,1221200,"2023-12-27","TKIM"
7075,7250,7075,7175,1159100,"2023-12-28","TKIM"
7200,7300,7150,7300,1257600,"2023-12-29","TKIM"
7250,7300,7175,7200,654200,"2024-01-02","TKIM"
7225,7350,7175,7350,1379000,"2024-01-03","TKIM"
7350,7350,7225,7275,1246300,"2024-01-04","TKIM"
7300,7350,7225,7250,1057900,"2024-01-05","TKIM"
7250,7300,7125,7150,1441300,"2024-01-08","TKIM"
7150,7175,6925,6950,2345300,"2024-01-09","TKIM"
6975,7175,6975,7125,2526200,"2024-01-10","TKIM"
7075,7150,6975,7050,1142200,"2024-01-11","TKIM"
7025,7025,6900,6950,2154900,"2024-01-12","TKIM"
6950,7050,6900,6950,1618000,"2024-01-15","TKIM"
6950,7025,6850,6875,961700,"2024-01-16","TKIM"
6850,6875,6700,6700,3383400,"2024-01-17","TKIM"
6700,6775,6625,6650,1781700,"2024-01-18","TKIM"
6600,6750,6600,6650,1012900,"2024-01-19","TKIM"
6650,6675,6625,6650,771100,"2024-01-22","TKIM"
6650,6700,6500,6525,1656400,"2024-01-23","TKIM"
6525,6625,6500,6525,915300,"2024-01-24","TKIM"
6575,6625,6500,6500,958600,"2024-01-25","TKIM"
6500,6625,6450,6525,1308100,"2024-01-26","TKIM"
6525,6550,6400,6425,1022500,"2024-01-29","TKIM"
6425,6450,6275,6300,1745400,"2024-01-30","TKIM"
6300,6375,6175,6250,3482800,"2024-01-31","TKIM"
6250,6275,6125,6150,1432300,"2024-02-01","TKIM"
6150,6475,6125,6450,3364100,"2024-02-02","TKIM"
6450,6475,6250,6275,2028200,"2024-02-05","TKIM"
6275,6575,6275,6375,2015600,"2024-02-06","TKIM"
6400,6550,6375,6375,1657800,"2024-02-07","TKIM"
6400,6450,6225,6225,2806000,"2024-02-12","TKIM"
6225,6325,6175,6275,1827000,"2024-02-13","TKIM"
6300,6400,6225,6300,2011800,"2024-02-15","TKIM"
6300,6375,6225,6250,1381700,"2024-02-16","TKIM"
6250,6375,6250,6300,1128000,"2024-02-19","TKIM"
6300,6300,6150,6200,2365800,"2024-02-20","TKIM"
6250,6250,6150,6175,947600,"2024-02-21","TKIM"
6200,6450,6175,6425,2533800,"2024-02-22","TKIM"
6500,6550,6325,6475,1995100,"2024-02-23","TKIM"
6475,6500,6300,6325,921900,"2024-02-26","TKIM"
6325,6375,6300,6350,427600,"2024-02-27","TKIM"
6375,6650,6350,6650,2319000,"2024-02-28","TKIM"
6700,7100,6650,6850,7860400,"2024-02-29","TKIM"
6850,7125,6850,7100,4512800,"2024-03-01","TKIM"
7125,7150,6775,6825,2499100,"2024-03-04","TKIM"
6825,6925,6650,6700,1526300,"2024-03-05","TKIM"
6700,6800,6575,6650,1323800,"2024-03-06","TKIM"
6600,6900,6600,6875,2721300,"2024-03-07","TKIM"
6850,6950,6800,6850,1895200,"2024-03-08","TKIM"
6875,7050,6875,6900,2502500,"2024-03-13","TKIM"
6975,7000,6800,6900,1380400,"2024-03-14","TKIM"
6975,6975,6800,6900,833500,"2024-03-15","TKIM"
6900,7350,6900,7125,6455800,"2024-03-18","TKIM"
7150,7300,7075,7175,3135700,"2024-03-19","TKIM"
7175,7200,7000,7100,2444400,"2024-03-20","TKIM"
7100,7175,7000,7050,1652500,"2024-03-21","TKIM"
7050,7275,7050,7200,2626600,"2024-03-22","TKIM"
7475,7475,7125,7300,5663800,"2024-03-25","TKIM"
7400,7400,7150,7200,2197500,"2024-03-26","TKIM"
7200,7425,7075,7375,6822900,"2024-03-27","TKIM"
7375,7400,7125,7125,3427200,"2024-03-28","TKIM"
7125,7225,7025,7175,4446400,"2024-04-01","TKIM"
7150,7175,6950,7050,4940200,"2024-04-02","TKIM"
7100,7625,7025,7475,12178300,"2024-04-03","TKIM"
7500,7675,7475,7650,6152900,"2024-04-04","TKIM"
7700,7700,7525,7575,1635300,"2024-04-05","TKIM"
7575,7575,7150,7325,5880600,"2024-04-16","TKIM"
7325,7850,7250,7675,7289100,"2024-04-17","TKIM"
7675,8100,7625,7950,7680800,"2024-04-18","TKIM"
7950,7950,7650,7775,2364900,"2024-04-19","TKIM"
7800,8000,7700,7700,2035400,"2024-04-22","TKIM"
7800,7900,7750,7800,1567100,"2024-04-23","TKIM"
7775,8325,7750,8050,8431500,"2024-04-24","TKIM"
8050,8250,8050,8150,3307200,"2024-04-25","TKIM"
8150,8150,7550,7600,4992600,"2024-04-26","TKIM"
7600,7900,7300,7900,2919200,"2024-04-29","TKIM"
7875,8050,7650,7825,2736600,"2024-04-30","TKIM"
8000,8250,7875,7875,5342400,"2024-05-02","TKIM"
7900,8050,7850,7850,1424300,"2024-05-03","TKIM"
8000,8250,7850,8225,5385600,"2024-05-06","TKIM"
8225,8450,8175,8400,3330400,"2024-05-07","TKIM"
8425,8425,8225,8225,1341600,"2024-05-08","TKIM"
8225,8400,8100,8300,2018600,"2024-05-13","TKIM"
8300,8400,8150,8300,1340400,"2024-05-14","TKIM"
8300,8550,8200,8500,3391800,"2024-05-15","TKIM"
8575,8575,8250,8500,2543100,"2024-05-16","TKIM"
8500,8650,8475,8550,1580200,"2024-05-17","TKIM"
8550,8750,8525,8725,3328800,"2024-05-20","TKIM"
8725,8950,8675,8825,2766500,"2024-05-21","TKIM"
8825,8875,8700,8825,1100200,"2024-05-22","TKIM"
8850,8850,8400,8425,3517400,"2024-05-27","TKIM"
8450,8950,8425,8900,2939200,"2024-05-28","TKIM"
8900,9075,8750,9000,3523200,"2024-05-29","TKIM"
9000,9050,8750,8950,1660100,"2024-05-30","TKIM"
8950,8950,8650,8650,3485100,"2024-05-31","TKIM"
8650,8950,8650,8725,1228400,"2024-06-03","TKIM"
8750,9000,8625,8800,2865300,"2024-06-04","TKIM"
8800,8800,8500,8600,2989300,"2024-06-05","TKIM"
8600,8750,8575,8600,1211500,"2024-06-06","TKIM"
8650,8725,8525,8525,820700,"2024-06-07","TKIM"
8525,8575,8225,8450,5310500,"2024-06-10","TKIM"
8450,8675,8375,8425,2354100,"2024-06-11","TKIM"
8425,8475,8050,8075,5462000,"2024-06-12","TKIM"
8100,8550,8100,8500,3432300,"2024-06-13","TKIM"
8500,8575,8300,8400,1722300,"2024-06-14","TKIM"
8400,8425,8100,8100,1501400,"2024-06-19","TKIM"
8100,8350,8050,8325,1042700,"2024-06-20","TKIM"
8350,8450,8150,8175,2145000,"2024-06-21","TKIM"
8175,8375,8150,8350,2293400,"2024-06-24","TKIM"
8350,8575,8150,8450,3965000,"2024-06-25","TKIM"
8475,8800,8475,8700,3049800,"2024-06-26","TKIM"
8700,8875,8575,8625,2790000,"2024-06-27","TKIM"
8700,8875,8600,8700,2388800,"2024-06-28","TKIM"
8700,8925,8650,8900,2591200,"2024-07-01","TKIM"
8925,9025,8800,8825,2150800,"2024-07-02","TKIM"
8825,9000,8825,8975,1432400,"2024-07-03","TKIM"
9000,9050,8900,8925,1388200,"2024-07-04","TKIM"
8925,8950,8725,8775,3304800,"2024-07-05","TKIM"
8775,8975,8625,8775,4613200,"2024-07-08","TKIM"
8775,8825,8650,8825,1580700,"2024-07-09","TKIM"
8825,8850,8675,8725,1192900,"2024-07-10","TKIM"
8800,8800,8475,8575,2538800,"2024-07-11","TKIM"
8575,8600,8175,8250,4472200,"2024-07-12","TKIM"
8250,8400,8200,8325,2154800,"2024-07-15","TKIM"
8350,8400,8175,8200,1188400,"2024-07-16","TKIM"
8200,8275,8100,8125,3111100,"2024-07-17","TKIM"
8125,8250,8100,8225,1416100,"2024-07-18","TKIM"
8200,8300,8125,8125,1991000,"2024-07-19","TKIM"
8125,8275,8125,8200,602600,"2024-07-22","TKIM"
8250,8250,8125,8175,880800,"2024-07-23","TKIM"
8175,8250,7800,7825,2789300,"2024-07-24","TKIM"
7850,7875,7700,7800,1760600,"2024-07-25","TKIM"
7800,7950,7800,7825,567900,"2024-07-26","TKIM"
7825,7925,7800,7875,580800,"2024-07-29","TKIM"
7875,7975,7800,7950,976900,"2024-07-30","TKIM"
7950,8125,7825,8050,1537600,"2024-07-31","TKIM"
8225,8400,8050,8100,3477400,"2024-08-01","TKIM"
8100,8150,7875,8000,2316000,"2024-08-02","TKIM"
7800,7975,7350,7425,5492100,"2024-08-05","TKIM"
7425,7575,7225,7400,4582100,"2024-08-06","TKIM"
7400,7575,7400,7500,2172900,"2024-08-07","TKIM"
7500,7550,7200,7200,4024900,"2024-08-08","TKIM"
7250,7350,7250,7350,1221200,"2024-08-09","TKIM"
7350,7450,7325,7400,661000,"2024-08-12","TKIM"
7375,7475,7375,7400,1205400,"2024-08-13","TKIM"
7400,7575,7400,7550,1597100,"2024-08-14","TKIM"
7550,7575,7400,7475,1017700,"2024-08-15","TKIM"
7500,7550,7450,7475,1048500,"2024-08-16","TKIM"
7475,7700,7450,7500,2148600,"2024-08-19","TKIM"
7500,7575,7475,7500,1249400,"2024-08-20","TKIM"
7500,7600,7475,7500,3125600,"2024-08-21","TKIM"
7525,7525,7300,7350,2486800,"2024-08-22","TKIM"
7400,7525,7375,7475,2396900,"2024-08-23","TKIM"
7475,7650,7450,7475,3035000,"2024-08-26","TKIM"
7475,7550,7400,7400,1597800,"2024-08-27","TKIM"
7400,7425,7325,7350,1774800,"2024-08-28","TKIM"
7350,7400,7275,7275,1966800,"2024-08-29","TKIM"
7300,7400,7250,7400,2552300,"2024-08-30","TKIM"
7400,7400,7275,7300,1427900,"2024-09-02","TKIM"
7300,7350,7200,7275,1228900,"2024-09-03","TKIM"
7250,7300,7125,7150,2806100,"2024-09-04","TKIM"
7150,7275,7100,7200,4007000,"2024-09-05","TKIM"
7250,7250,7100,7200,2274000,"2024-09-06","TKIM"
7200,7375,7200,7350,2072000,"2024-09-09","TKIM"
7425,7575,7350,7475,4152700,"2024-09-10","TKIM"
7575,7575,7325,7325,2517500,"2024-09-11","TKIM"
7325,7425,7250,7400,1215500,"2024-09-12","TKIM"
7400,7425,7300,7325,968100,"2024-09-13","TKIM"
7325,7350,7225,7225,2099900,"2024-09-17","TKIM"
7275,7300,7250,7275,802600,"2024-09-18","TKIM"
7300,7400,7250,7350,3019500,"2024-09-19","TKIM"
7350,7400,7225,7225,2191000,"2024-09-20","TKIM"
7250,7325,7225,7250,1193300,"2024-09-23","TKIM"
7300,7300,7225,7275,2585900,"2024-09-24","TKIM"
7300,7350,7275,7325,3704900,"2024-09-25","TKIM"
7350,7350,7175,7300,2137900,"2024-09-26","TKIM"
7275,7475,7225,7475,2588200,"2024-09-27","TKIM"
7475,7725,7425,7550,10057200,"2024-09-30","TKIM"
7600,7625,7450,7600,4064200,"2024-10-01","TKIM"
7600,7675,7425,7450,5356100,"2024-10-02","TKIM"
7450,7550,7350,7475,1625200,"2024-10-03","TKIM"
7475,7500,7375,7400,1096600,"2024-10-04","TKIM"
7400,7625,7400,7625,3295300,"2024-10-07","TKIM"
7650,7675,7450,7475,2206700,"2024-10-08","TKIM"
7475,7525,7400,7425,1882000,"2024-10-09","TKIM"
7425,7650,7400,7650,6186000,"2024-10-10","TKIM"
7600,7650,7550,7550,1454900,"2024-10-11","TKIM"
7600,7600,7500,7525,554400,"2024-10-14","TKIM"
7525,7575,7400,7425,1331500,"2024-10-15","TKIM"
7450,7675,7400,7675,1649500,"2024-10-16","TKIM"
7675,7675,7475,7500,1428400,"2024-10-17","TKIM"
7525,7575,7475,7475,752100,"2024-10-18","TKIM"
7500,7550,7425,7450,809500,"2024-10-21","TKIM"
7450,7500,7350,7450,1203900,"2024-10-22","TKIM"
7450,7475,7300,7325,1397400,"2024-10-23","TKIM"
7325,7450,7250,7300,1313200,"2024-10-24","TKIM"
7350,7350,7225,7325,468800,"2024-10-25","TKIM"
7300,7325,7150,7300,1355600,"2024-10-28","TKIM"
7275,7350,7250,7300,374000,"2024-10-29","TKIM"
7300,7300,7225,7275,308700,"2024-10-30","TKIM"
7275,7450,7250,7400,1319800,"2024-10-31","TKIM"
7225,7275,6825,6825,6563600,"2024-11-01","TKIM"
6825,6975,6375,6375,4970300,"2024-11-04","TKIM"
6475,6550,6400,6475,778400,"2024-11-05","TKIM"
6500,6575,6375,6375,925700,"2024-11-06","TKIM"
6375,6575,6325,6325,1249600,"2024-11-07","TKIM"
6325,6525,6325,6500,1226900,"2024-11-08","TKIM"
6500,6500,6325,6325,745300,"2024-11-11","TKIM"
6325,6450,6300,6350,970500,"2024-11-12","TKIM"
6300,6425,6275,6375,581300,"2024-11-13","TKIM"
6375,6450,6350,6350,351900,"2024-11-14","TKIM"
6450,6450,6250,6275,612200,"2024-11-15","TKIM"
6275,6325,6225,6225,250600,"2024-11-18","TKIM"
6225,6350,6225,6350,178400,"2024-11-19","TKIM"
6350,6400,6225,6275,413800,"2024-11-20","TKIM"
6275,6325,6200,6225,458800,"2024-11-21","TKIM"
6225,6275,6200,6225,290700,"2024-11-22","TKIM"
6250,6375,6225,6300,650000,"2024-11-25","TKIM"
6350,6400,6250,6300,407200,"2024-11-26","TKIM"
6375,6450,6300,6425,553400,"2024-11-28","TKIM"
6450,6475,6325,6350,408600,"2024-11-29","TKIM"
6350,6450,6175,6275,923300,"2024-12-02","TKIM"
6275,6350,6250,6300,517300,"2024-12-03","TKIM"
6300,6650,6275,6650,1177100,"2024-12-04","TKIM"
6650,6650,6450,6550,713100,"2024-12-05","TKIM"
6550,6550,6450,6475,238000,"2024-12-06","TKIM"
6475,6525,6450,6475,607100,"2024-12-09","TKIM"
6475,6600,6475,6550,686800,"2024-12-10","TKIM"
6600,6650,6400,6425,843500,"2024-12-11","TKIM"
6425,6500,6375,6375,279200,"2024-12-12","TKIM"
6375,6400,6300,6325,291900,"2024-12-13","TKIM"
6325,6325,6225,6250,389600,"2024-12-16","TKIM"
6250,6275,6150,6175,590300,"2024-12-17","TKIM"
6175,6225,6150,6225,263100,"2024-12-18","TKIM"
6225,6225,6000,6025,1082400,"2024-12-19","TKIM"
6100,6100,5900,5900,814200,"2024-12-20","TKIM"
6000,6075,5950,6075,214600,"2024-12-23","TKIM"
6075,6075,5925,5925,295300,"2024-12-24","TKIM"
6000,6025,5925,5925,505100,"2024-12-27","TKIM"
6000,6025,5950,5975,251100,"2024-12-30","TKIM"
6000,6100,5950,6100,268900,"2025-01-02","TKIM"
6100,6175,6025,6025,577800,"2025-01-03","TKIM"
6025,6100,5950,6000,628600,"2025-01-06","TKIM"
6075,6100,5950,6000,297800,"2025-01-07","TKIM"
6000,6100,5950,5950,178600,"2025-01-08","TKIM"
5950,5975,5925,5925,156000,"2025-01-09","TKIM"
5925,6025,5800,5850,715300,"2025-01-10","TKIM"
5850,6000,5750,5925,1095300,"2025-01-13","TKIM"
5975,5975,5775,5800,619400,"2025-01-14","TKIM"
5825,5900,5825,5825,561900,"2025-01-15","TKIM"
5850,5975,5825,5875,998100,"2025-01-16","TKIM"
5900,5900,5775,5800,837900,"2025-01-17","TKIM"
5850,6075,5850,5950,1007300,"2025-01-20","TKIM"
6050,6100,5975,5975,895800,"2025-01-21","TKIM"
5975,6000,5900,5950,1377500,"2025-01-22","TKIM"
5950,6075,5950,6000,731600,"2025-01-23","TKIM"
6025,6100,5950,6000,694300,"2025-01-24","TKIM"
6000,6000,5825,5825,654100,"2025-01-30","TKIM"
5850,5900,5800,5800,449000,"2025-01-31","TKIM"
5800,5800,5650,5700,1002100,"2025-02-03","TKIM"
5725,5750,5650,5700,408500,"2025-02-04","TKIM"
5775,5775,5600,5650,540800,"2025-02-05","TKIM"
5625,5650,5500,5550,729600,"2025-02-06","TKIM"
5550,5550,5400,5425,552800,"2025-02-07","TKIM"
5425,5425,5275,5325,546500,"2025-02-10","TKIM"
5325,5375,5075,5125,778400,"2025-02-11","TKIM"
5125,5175,4960,5025,1042800,"2025-02-12","TKIM"
5075,5250,4980,5200,1001000,"2025-02-13","TKIM"
5200,5275,5075,5125,429100,"2025-02-14","TKIM"
5250,5425,5125,5425,446700,"2025-02-17","TKIM"
5475,5500,5400,5425,455600,"2025-02-18","TKIM"
5450,5450,5325,5325,333600,"2025-02-19","TKIM"
5400,5400,5250,5375,370200,"2025-02-20","TKIM"
5375,5500,5275,5350,388300,"2025-02-21","TKIM"
5300,5325,5225,5250,290000,"2025-02-24","TKIM"
5250,5275,5025,5075,485300,"2025-02-25","TKIM"
5075,5125,4980,5025,711300,"2025-02-26","TKIM"
5100,5225,5000,5050,610800,"2025-02-27","TKIM"
5000,5000,4700,4700,1696600,"2025-02-28","TKIM"
4700,4940,4670,4880,1140600,"2025-03-03","TKIM"
4880,4920,4500,4650,1957600,"2025-03-04","TKIM"