"Open","High","Low","Close","Volume","Date","Emiten"
24,24,23,24,20,"2007-01-02","GEMA"
24,24,24,24,15,"2007-01-03","GEMA"
24,24,24,24,15,"2007-01-04","GEMA"
24,24,24,24,15,"2007-01-05","GEMA"
24,24,24,24,15,"2007-01-08","GEMA"
25,25,25,25,25000,"2007-01-09","GEMA"
23,25,23,23,4442500,"2007-01-10","GEMA"
22,24,22,24,480000,"2007-01-11","GEMA"
23,25,23,25,5e+05,"2007-01-12","GEMA"
25,25,25,25,10,"2007-01-15","GEMA"
25,25,25,25,10,"2007-01-16","GEMA"
25,25,25,25,10,"2007-01-17","GEMA"
25,25,25,25,250000,"2007-01-18","GEMA"
25,25,25,25,10,"2007-01-19","GEMA"
25,25,25,25,10,"2007-01-22","GEMA"
25,25,25,25,10,"2007-01-23","GEMA"
25,25,25,25,10,"2007-01-24","GEMA"
22,23.3999996185303,22,23.3999996185303,102500,"2007-01-25","GEMA"
23.3999996185303,23.3999996185303,23.3999996185303,23.3999996185303,250000,"2007-01-26","GEMA"
25,25,24.6000003814697,25,20,"2007-01-29","GEMA"
24.6000003814697,25,24.6000003814697,24.6000003814697,575000,"2007-01-30","GEMA"
24.6000003814697,24.6000003814697,24.6000003814697,24.6000003814697,10,"2007-01-31","GEMA"
24.6000003814697,26,24.6000003814697,26,575000,"2007-02-01","GEMA"
26,26,26,26,10,"2007-02-02","GEMA"
25,25,25,25,250000,"2007-02-05","GEMA"
25,25,25,25,10,"2007-02-06","GEMA"
25,25,25,25,10,"2007-02-07","GEMA"
25,25,25,25,10,"2007-02-08","GEMA"
25,25,25,25,10,"2007-02-09","GEMA"
25,25,25,25,10,"2007-02-12","GEMA"
25,25,25,25,10,"2007-02-13","GEMA"
25,25,25,25,10,"2007-02-14","GEMA"
25,25,25,25,250000,"2007-02-15","GEMA"
21.7999992370605,21.7999992370605,21.7999992370605,21.7999992370605,250000,"2007-02-16","GEMA"
21.3999996185303,25,21.3999996185303,25,102500,"2007-02-19","GEMA"
24.6000003814697,25,24.6000003814697,24.6000003814697,6e+05,"2007-02-20","GEMA"
25,25,25,25,195000,"2007-02-21","GEMA"
25,25,25,25,10,"2007-02-22","GEMA"
25,25,25,25,10,"2007-02-23","GEMA"
25,25,25,25,0,"2007-02-26","GEMA"
24,24,24,24,2500,"2007-02-27","GEMA"
24,24,24,24,10,"2007-02-28","GEMA"
24,24,24,24,10,"2007-03-01","GEMA"
24,24,24,24,10,"2007-03-02","GEMA"
24,24,24,24,10,"2007-03-05","GEMA"
24,24,24,24,10,"2007-03-06","GEMA"
24,24,24,24,15,"2007-03-07","GEMA"
24,24,24,24,10,"2007-03-08","GEMA"
24,24,24,24,10,"2007-03-09","GEMA"
24,24,24,24,10,"2007-03-12","GEMA"
24,24,24,24,10,"2007-03-13","GEMA"
24,24,24,24,10,"2007-03-14","GEMA"
24,24,24,24,10,"2007-03-15","GEMA"
24,24,24,24,10,"2007-03-16","GEMA"
24,24,24,24,10,"2007-03-20","GEMA"
24,24,24,24,15,"2007-03-21","GEMA"
24,24,24,24,10,"2007-03-22","GEMA"
24,24,24,24,15,"2007-03-23","GEMA"
24,24,24,24,15,"2007-03-26","GEMA"
24,24,24,24,15,"2007-03-27","GEMA"
24,24,24,24,15,"2007-03-28","GEMA"
24,24,24,24,10,"2007-03-29","GEMA"
24,24,24,24,15,"2007-03-30","GEMA"
24,24,24,24,15,"2007-04-02","GEMA"
24,24,24,24,10,"2007-04-03","GEMA"
24,24,24,24,0,"2007-04-04","GEMA"
24,24,24,24,15,"2007-04-05","GEMA"
24,24,24,24,10,"2007-04-09","GEMA"
24,24,24,24,10,"2007-04-10","GEMA"
24,24,24,24,10,"2007-04-11","GEMA"
24,24,24,24,15,"2007-04-12","GEMA"
24,24,24,24,15,"2007-04-13","GEMA"
24,24,24,24,15,"2007-04-16","GEMA"
24,24,24,24,10,"2007-04-17","GEMA"
22,22.2000007629395,22,22,20,"2007-04-18","GEMA"
22,22,22,22,175000,"2007-04-19","GEMA"
22,22,22,22,0,"2007-04-20","GEMA"
22.2000007629395,22.2000007629395,21,21,6905000,"2007-04-23","GEMA"
21.6000003814697,23,21.2000007629395,23,1725000,"2007-04-24","GEMA"
21.3999996185303,23,21.2000007629395,23,1202500,"2007-04-25","GEMA"
22.6000003814697,23,22.6000003814697,22.6000003814697,20,"2007-04-26","GEMA"
23,23.7999992370605,21.2000007629395,23,20,"2007-04-27","GEMA"
21.7999992370605,23,21.3999996185303,21.7999992370605,20,"2007-04-30","GEMA"
24,24,21.6000003814697,22,875000,"2007-05-01","GEMA"
22,22,22,22,10,"2007-05-02","GEMA"
25,25,22.2000007629395,22.2000007629395,5000,"2007-05-03","GEMA"
22.2000007629395,22.2000007629395,22.2000007629395,22.2000007629395,5,"2007-05-04","GEMA"
22.2000007629395,22.2000007629395,22.2000007629395,22.2000007629395,0,"2007-05-07","GEMA"
22.2000007629395,22.2000007629395,22.2000007629395,22.2000007629395,0,"2007-05-08","GEMA"
22.2000007629395,22.2000007629395,22.2000007629395,22.2000007629395,5,"2007-05-09","GEMA"
24,25.2000007629395,23,24,3625000,"2007-05-10","GEMA"
24,24,23,24,20,"2007-05-11","GEMA"
23,32.4000015258789,22,32.4000015258789,30042500,"2007-05-14","GEMA"
32.7999992370605,40.2000007629395,31,32.7999992370605,20,"2007-05-15","GEMA"
30,32.2000007629395,29,32.2000007629395,4112500,"2007-05-16","GEMA"
29.6000003814697,32.2000007629395,29.6000003814697,32.2000007629395,220000,"2007-05-21","GEMA"
30,32,30,32,252500,"2007-05-22","GEMA"
31,31,29.3999996185303,31,20,"2007-05-23","GEMA"
31,31,31,31,10,"2007-05-24","GEMA"
31,31,31,31,10,"2007-05-25","GEMA"
31,31,31,31,10,"2007-05-28","GEMA"
31,31,31,31,10,"2007-05-29","GEMA"
31,31,31,31,10,"2007-05-30","GEMA"
31,31,31,31,0,"2007-05-31","GEMA"
31,31,31,31,10,"2007-06-04","GEMA"
29,29,29,29,125000,"2007-06-05","GEMA"
28.2000007629395,28.6000003814697,28.2000007629395,28.2000007629395,20,"2007-06-06","GEMA"
28.2000007629395,28.2000007629395,28.2000007629395,28.2000007629395,5,"2007-06-07","GEMA"
28.2000007629395,28.2000007629395,28.2000007629395,28.2000007629395,0,"2007-06-08","GEMA"
30,30,30,30,2500,"2007-06-11","GEMA"
30,30,30,30,10,"2007-06-12","GEMA"
30,30,30,30,15,"2007-06-13","GEMA"
28,29,28,28,20,"2007-06-14","GEMA"
28,28,28,28,0,"2007-06-15","GEMA"
28,28,28,28,0,"2007-06-18","GEMA"
28,28,28,28,5,"2007-06-19","GEMA"
28.2000007629395,29.2000007629395,28.2000007629395,28.2000007629395,20,"2007-06-20","GEMA"
28.2000007629395,28.2000007629395,28.2000007629395,28.2000007629395,5,"2007-06-21","GEMA"
28.2000007629395,28.2000007629395,28.2000007629395,28.2000007629395,0,"2007-06-22","GEMA"
28.2000007629395,28.2000007629395,28.2000007629395,28.2000007629395,375000,"2007-06-25","GEMA"
28.2000007629395,28.2000007629395,28.2000007629395,28.2000007629395,5,"2007-06-26","GEMA"
28,28,28,28,2500,"2007-06-27","GEMA"
28,28,28,28,10,"2007-06-28","GEMA"
28,28,28,28,0,"2007-06-29","GEMA"
28,28,28,28,10,"2007-07-02","GEMA"
28,28,28,28,5,"2007-07-03","GEMA"
28,28,28,28,10,"2007-07-04","GEMA"
28,28,28,28,5,"2007-07-05","GEMA"
28,28,28,28,0,"2007-07-06","GEMA"
28,28,28,28,0,"2007-07-09","GEMA"
28,28,28,28,0,"2007-07-10","GEMA"
28,28,28,28,0,"2007-07-11","GEMA"
28,28,28,28,0,"2007-07-12","GEMA"
24,24,24,24,5000,"2007-07-13","GEMA"
24,24,24,24,10,"2007-07-16","GEMA"
24,24,24,24,0,"2007-07-17","GEMA"
24,24,24,24,0,"2007-07-18","GEMA"
24,24,24,24,5,"2007-07-19","GEMA"
24,24,24,24,0,"2007-07-20","GEMA"
24,24,24,24,0,"2007-07-23","GEMA"
24,24,24,24,0,"2007-07-24","GEMA"
24,24,24,24,0,"2007-07-25","GEMA"
24,24,24,24,0,"2007-07-26","GEMA"
30,32,29,29,7280000,"2007-07-27","GEMA"
26,27,26,26.2000007629395,390000,"2007-07-30","GEMA"
29,34,27,34,6275000,"2007-07-31","GEMA"
30,33.5999984741211,30,30,165000,"2007-08-01","GEMA"
28,28,28,28,85000,"2007-08-02","GEMA"
28,28,28,28,0,"2007-08-03","GEMA"
24,24,24,24,0,"2007-08-06","GEMA"
28,28,28,28,0,"2007-08-07","GEMA"
28,28,28,28,0,"2007-08-08","GEMA"
28,28,28,28,0,"2007-08-09","GEMA"
28,28,28,28,0,"2007-08-10","GEMA"
28,28,28,28,0,"2007-08-13","GEMA"
28,28,28,28,0,"2007-08-14","GEMA"
28,28,28,28,2687500,"2007-08-15","GEMA"
28,28,28,28,0,"2007-08-16","GEMA"
26,26,26,26,637500,"2007-08-20","GEMA"
26,26,26,26,0,"2007-08-21","GEMA"
26,26,26,26,0,"2007-08-22","GEMA"
26,26,26,26,0,"2007-08-23","GEMA"
18.6000003814697,31,18.6000003814697,31,20000,"2007-08-24","GEMA"
20.2000007629395,30.7999992370605,20.2000007629395,30.7999992370605,32500,"2007-08-27","GEMA"
30.7999992370605,30.7999992370605,30.7999992370605,30.7999992370605,0,"2007-08-28","GEMA"
30.7999992370605,30.7999992370605,30.7999992370605,30.7999992370605,10,"2007-08-29","GEMA"
30.7999992370605,30.7999992370605,30.7999992370605,30.7999992370605,0,"2007-08-30","GEMA"
30.7999992370605,30.7999992370605,30.7999992370605,30.7999992370605,0,"2007-08-31","GEMA"
30.7999992370605,30.7999992370605,30.7999992370605,30.7999992370605,10,"2007-09-03","GEMA"
30.7999992370605,30.7999992370605,30.7999992370605,30.7999992370605,0,"2007-09-04","GEMA"
30.7999992370605,30.7999992370605,30.7999992370605,30.7999992370605,0,"2007-09-05","GEMA"
30.7999992370605,30.7999992370605,30.7999992370605,30.7999992370605,0,"2007-09-06","GEMA"
30.7999992370605,30.7999992370605,30.7999992370605,30.7999992370605,0,"2007-09-07","GEMA"
30.7999992370605,30.7999992370605,30.7999992370605,30.7999992370605,0,"2007-09-10","GEMA"
28,30,28,30,7500,"2007-09-11","GEMA"
30,30,30,30,10,"2007-09-12","GEMA"
30,30,30,30,10,"2007-09-13","GEMA"
30,30,30,30,10,"2007-09-14","GEMA"
30,30,30,30,10,"2007-09-17","GEMA"
30,30,30,30,10,"2007-09-18","GEMA"
30,30,30,30,0,"2007-09-19","GEMA"
30,30,30,30,10,"2007-09-20","GEMA"
30,30,30,30,10,"2007-09-21","GEMA"
30,30,30,30,0,"2007-09-24","GEMA"
30,30,30,30,0,"2007-09-25","GEMA"
30,30,30,30,10,"2007-09-26","GEMA"
30,30,30,30,10,"2007-09-27","GEMA"
30,30,30,30,0,"2007-09-28","GEMA"
30,30,30,30,10,"2007-10-01","GEMA"
30,30,30,30,15,"2007-10-02","GEMA"
30,30,30,30,0,"2007-10-03","GEMA"
30,30,30,30,15,"2007-10-04","GEMA"
27.3999996185303,27.3999996185303,27.3999996185303,27.3999996185303,2500,"2007-10-05","GEMA"
27.3999996185303,27.3999996185303,27.3999996185303,27.3999996185303,15,"2007-10-08","GEMA"
27.3999996185303,27.3999996185303,27.3999996185303,27.3999996185303,0,"2007-10-09","GEMA"
27.3999996185303,27.3999996185303,27.3999996185303,27.3999996185303,0,"2007-10-10","GEMA"
27.3999996185303,27.3999996185303,27.3999996185303,27.3999996185303,10,"2007-10-11","GEMA"
29.2000007629395,30,27.3999996185303,27.3999996185303,335000,"2007-10-17","GEMA"
29,30,28,29,20,"2007-10-18","GEMA"
29,30,28,29,20,"2007-10-19","GEMA"
28.7999992370605,29.3999996185303,26.7999992370605,28,257500,"2007-10-22","GEMA"
33,33.7999992370605,32.7999992370605,33,2327500,"2007-10-23","GEMA"
35,35,34,35,20,"2007-10-24","GEMA"
33,35,33,35,127500,"2007-10-25","GEMA"
35,37,35,37,595000,"2007-10-26","GEMA"
37,37,37,37,15,"2007-10-29","GEMA"
37,37,37,37,10,"2007-10-30","GEMA"
37,37,37,37,10,"2007-10-31","GEMA"
37,37,37,37,10,"2007-11-01","GEMA"
37,37,37,37,15,"2007-11-02","GEMA"
37,37,37,37,0,"2007-11-05","GEMA"
37,37,37,37,10,"2007-11-06","GEMA"
37,37,37,37,0,"2007-11-07","GEMA"
37,37,37,37,15,"2007-11-08","GEMA"
37,37,37,37,15,"2007-11-09","GEMA"
37,37,37,37,0,"2007-11-12","GEMA"
37,37,37,37,15,"2007-11-13","GEMA"
37,37,37,37,10,"2007-11-14","GEMA"
37,37,37,37,15,"2007-11-15","GEMA"
37,37,37,37,0,"2007-11-16","GEMA"
37,37,37,37,0,"2007-11-19","GEMA"
37,37,37,37,0,"2007-11-20","GEMA"
37,37,37,37,0,"2007-11-21","GEMA"
37,37,37,37,0,"2007-11-22","GEMA"
37,37,37,37,0,"2007-11-23","GEMA"
37,37,37,37,0,"2007-11-26","GEMA"
37,37,37,37,0,"2007-11-27","GEMA"
37,37,37,37,0,"2007-11-28","GEMA"
37,37,37,37,0,"2007-11-29","GEMA"
37,37,37,37,10,"2007-11-30","GEMA"
37,37,37,37,5000,"2007-12-03","GEMA"
37,37,37,37,15,"2007-12-04","GEMA"
37,37,35.5999984741211,37,20,"2007-12-05","GEMA"
37,37,37,37,10,"2007-12-06","GEMA"
37,37,37,37,0,"2007-12-07","GEMA"
37,37,35.4000015258789,37,20,"2007-12-10","GEMA"
34.5999984741211,35.2000007629395,34.5999984741211,34.5999984741211,20,"2007-12-11","GEMA"
34.5999984741211,34.5999984741211,34.5999984741211,34.5999984741211,15,"2007-12-12","GEMA"
34.5999984741211,34.5999984741211,34.5999984741211,34.5999984741211,15,"2007-12-13","GEMA"
34.5999984741211,34.5999984741211,34.5999984741211,34.5999984741211,0,"2007-12-14","GEMA"
28,28,28,28,2500,"2007-12-17","GEMA"
18.3999996185303,33.7999992370605,18.3999996185303,33.7999992370605,5000,"2007-12-18","GEMA"
33.7999992370605,33.7999992370605,33.7999992370605,33.7999992370605,10,"2007-12-19","GEMA"
33.7999992370605,33.7999992370605,33.7999992370605,33.7999992370605,0,"2007-12-26","GEMA"
22,36.7999992370605,22,36.7999992370605,10000,"2007-12-27","GEMA"
36.7999992370605,37,32,35,20,"2007-12-28","GEMA"
35,35,35,35,0,"2007-12-31","GEMA"
35,35,35,35,0,"2008-01-02","GEMA"
35,35,35,35,15,"2008-01-03","GEMA"
35,35,35,35,0,"2008-01-04","GEMA"
35,35,35,35,0,"2008-01-07","GEMA"
35,35,35,35,0,"2008-01-08","GEMA"
35,35,35,35,0,"2008-01-09","GEMA"
35,35,35,35,0,"2008-01-14","GEMA"
35,35,35,35,0,"2008-01-15","GEMA"
35,35,35,35,0,"2008-01-16","GEMA"
35,35,35,35,0,"2008-01-17","GEMA"
35,35,35,35,0,"2008-01-18","GEMA"
35,35,35,35,0,"2008-01-21","GEMA"
35,35,35,35,15,"2008-01-22","GEMA"
35,35,35,35,0,"2008-01-23","GEMA"
35,35,35,35,0,"2008-01-24","GEMA"
35,35,35,35,0,"2008-01-25","GEMA"
35,35,35,35,0,"2008-01-28","GEMA"
35,35,35,35,0,"2008-01-29","GEMA"
35,35,35,35,0,"2008-01-30","GEMA"
35,35,35,35,0,"2008-01-31","GEMA"
35,35,35,35,0,"2008-02-01","GEMA"
35,35,35,35,0,"2008-02-04","GEMA"
35,35,35,35,0,"2008-02-05","GEMA"
35,35,35,35,0,"2008-02-06","GEMA"
35,35,35,35,0,"2008-02-11","GEMA"
35,35,35,35,0,"2008-02-12","GEMA"
35,35,35,35,0,"2008-02-13","GEMA"
35,35,35,35,0,"2008-02-14","GEMA"
35,35,35,35,0,"2008-02-15","GEMA"
35,35,35,35,0,"2008-02-18","GEMA"
35,35,35,35,0,"2008-02-19","GEMA"
35,35,35,35,0,"2008-02-20","GEMA"
35,35,35,35,0,"2008-02-21","GEMA"
35,35,35,35,0,"2008-02-22","GEMA"
35,35,35,35,15,"2008-02-25","GEMA"
35,35,35,35,0,"2008-02-26","GEMA"
35,35,35,35,0,"2008-02-27","GEMA"
35,35,35,35,0,"2008-02-28","GEMA"
35,35,35,35,15,"2008-02-29","GEMA"
35,35,35,35,0,"2008-03-03","GEMA"
35,35,35,35,0,"2008-03-04","GEMA"
35,35,35,35,0,"2008-03-05","GEMA"
35,35,35,35,0,"2008-03-06","GEMA"
35,35,35,35,0,"2008-03-10","GEMA"
35,35,35,35,0,"2008-03-11","GEMA"
35,35,35,35,0,"2008-03-12","GEMA"
35,35,35,35,15,"2008-03-13","GEMA"
35,35,35,35,15,"2008-03-14","GEMA"
35,35,35,35,0,"2008-03-17","GEMA"
35,35,35,35,0,"2008-03-18","GEMA"
35,35,35,35,0,"2008-03-19","GEMA"
35,35,35,35,0,"2008-03-24","GEMA"
35,35,35,35,15,"2008-03-25","GEMA"
35,35,35,35,0,"2008-03-26","GEMA"
35,35,35,35,0,"2008-03-27","GEMA"
35,35,35,35,0,"2008-03-28","GEMA"
22.7999992370605,36.7999992370605,22.7999992370605,36.4000015258789,20000,"2008-03-31","GEMA"
36.4000015258789,36.4000015258789,36.4000015258789,36.4000015258789,15,"2008-04-01","GEMA"
36.4000015258789,36.4000015258789,36.4000015258789,36.4000015258789,15,"2008-04-02","GEMA"
36.4000015258789,36.4000015258789,36.4000015258789,36.4000015258789,0,"2008-04-03","GEMA"
36.4000015258789,36.4000015258789,36.4000015258789,36.4000015258789,0,"2008-04-04","GEMA"
36.4000015258789,36.4000015258789,36.4000015258789,36.4000015258789,0,"2008-04-07","GEMA"
36.4000015258789,36.4000015258789,36.4000015258789,36.4000015258789,15,"2008-04-08","GEMA"
36.4000015258789,36.4000015258789,36.4000015258789,36.4000015258789,0,"2008-04-09","GEMA"
23.7999992370605,36.4000015258789,23.7999992370605,36.4000015258789,5000,"2008-04-10","GEMA"
23.7999992370605,36.2000007629395,23.7999992370605,36.2000007629395,5000,"2008-04-11","GEMA"
36.2000007629395,36.2000007629395,23.6000003814697,36.2000007629395,10000,"2008-04-14","GEMA"
23.6000003814697,36.2000007629395,23.6000003814697,36.2000007629395,5000,"2008-04-15","GEMA"
36.2000007629395,36.2000007629395,36.2000007629395,36.2000007629395,10,"2008-04-16","GEMA"
23.6000003814697,23.6000003814697,23.6000003814697,23.6000003814697,2500,"2008-04-17","GEMA"
15.3999996185303,31,15.3999996185303,30,312500,"2008-04-18","GEMA"
29,30,29,29,20,"2008-04-21","GEMA"
29,29,29,29,65000,"2008-04-22","GEMA"
29,29,29,29,10,"2008-04-23","GEMA"
29.7999992370605,29.7999992370605,19,27,65000,"2008-04-24","GEMA"
27,27,27,27,0,"2008-04-25","GEMA"
27,27,27,27,0,"2008-04-28","GEMA"
27,27,27,27,0,"2008-04-29","GEMA"
27,27,27,27,0,"2008-04-30","GEMA"
27,27,27,27,0,"2008-05-05","GEMA"
27,27,27,27,0,"2008-05-06","GEMA"
27,27,27,27,0,"2008-05-07","GEMA"
27,27,27,27,0,"2008-05-08","GEMA"
27,27,27,27,0,"2008-05-09","GEMA"
29,29,24,24,260000,"2008-05-12","GEMA"
24,24,24,24,0,"2008-05-13","GEMA"
24,24,24,24,0,"2008-05-14","GEMA"
24,24,24,24,0,"2008-05-15","GEMA"
24,24,24,24,0,"2008-05-16","GEMA"
30,30,30,30,2500,"2008-05-21","GEMA"
31,31,31,31,2500,"2008-05-22","GEMA"
37,37,37,37,2500,"2008-05-23","GEMA"
37,37,37,37,0,"2008-05-26","GEMA"
37,37,37,37,0,"2008-05-27","GEMA"
37,37,37,37,0,"2008-05-28","GEMA"
37,37,37,37,0,"2008-05-29","GEMA"
37,37,37,37,0,"2008-05-30","GEMA"
37,37,37,37,0,"2008-06-02","GEMA"
37,37,37,37,0,"2008-06-03","GEMA"
37,37,37,37,0,"2008-06-04","GEMA"
37,37,37,37,0,"2008-06-05","GEMA"
37,37,37,37,10,"2008-06-06","GEMA"
30,30,30,30,12500,"2008-06-09","GEMA"
30,30,30,30,10,"2008-06-10","GEMA"
30,30,30,30,10,"2008-06-11","GEMA"
30,30,30,30,10,"2008-06-12","GEMA"
30,30,30,30,10,"2008-06-13","GEMA"
30,30,30,30,0,"2008-06-16","GEMA"
30,30,30,30,0,"2008-06-17","GEMA"
30,30,30,30,0,"2008-06-18","GEMA"
30,30,30,30,0,"2008-06-19","GEMA"
30,30,30,30,0,"2008-06-20","GEMA"
30,30,30,30,0,"2008-06-23","GEMA"
30,30,30,30,0,"2008-06-24","GEMA"
30,30,30,30,0,"2008-06-25","GEMA"
30,30,30,30,0,"2008-06-26","GEMA"
30,30,30,30,0,"2008-06-27","GEMA"
30,30,30,30,0,"2008-06-30","GEMA"
30,30,30,30,0,"2008-07-01","GEMA"
30,30,30,30,0,"2008-07-02","GEMA"
19.6000003814697,29.7999992370605,19.6000003814697,29.7999992370605,5000,"2008-07-03","GEMA"
37,37,37,37,2500,"2008-07-04","GEMA"
37,37,37,37,0,"2008-07-07","GEMA"
37,37,37,37,0,"2008-07-08","GEMA"
37,37,37,37,0,"2008-07-09","GEMA"
37,37,37,37,0,"2008-07-10","GEMA"
37,37,37,37,0,"2008-07-11","GEMA"
37,37,37,37,10,"2008-07-14","GEMA"
37,37,37,37,0,"2008-07-15","GEMA"
37,37,37,37,0,"2008-07-16","GEMA"
37,37,37,37,10,"2008-07-17","GEMA"
37,37,37,37,0,"2008-07-18","GEMA"
37,37,37,37,10,"2008-07-21","GEMA"
37,37,37,37,15,"2008-07-22","GEMA"
37,37,37,37,10,"2008-07-23","GEMA"
36,36,36,36,50000,"2008-07-24","GEMA"
27,27,24,24,62500,"2008-07-25","GEMA"
24,24,24,24,0,"2008-07-28","GEMA"
24,24,24,24,0,"2008-07-29","GEMA"
24,24,24,24,0,"2008-07-31","GEMA"
24,24,24,24,0,"2008-08-01","GEMA"
24,24,24,24,0,"2008-08-04","GEMA"
24,24,24,24,10,"2008-08-05","GEMA"
24,24,24,24,10,"2008-08-06","GEMA"
24,24,24,24,0,"2008-08-07","GEMA"
24,24,24,24,0,"2008-08-08","GEMA"
24,24,24,24,0,"2008-08-11","GEMA"
24,24,24,24,0,"2008-08-12","GEMA"
24,24,24,24,0,"2008-08-13","GEMA"
24,24,24,24,0,"2008-08-14","GEMA"
24,24,24,24,0,"2008-08-15","GEMA"
24,24,24,24,0,"2008-08-19","GEMA"
24,24,24,24,0,"2008-08-20","GEMA"
25,28,25,28,2265000,"2008-08-21","GEMA"
28,28,28,28,10,"2008-08-22","GEMA"
27,27,27,27,1212500,"2008-08-25","GEMA"
26,27,26,26,20,"2008-08-26","GEMA"
28,28,26,28,20,"2008-08-27","GEMA"
28,28,28,28,2500,"2008-08-28","GEMA"
28,28,28,28,0,"2008-08-29","GEMA"
28,28,28,28,0,"2008-09-01","GEMA"
28,28,28,28,0,"2008-09-02","GEMA"
28,28,28,28,0,"2008-09-03","GEMA"
28,28,28,28,0,"2008-09-04","GEMA"
28,28,28,28,0,"2008-09-05","GEMA"
28,28,28,28,0,"2008-09-08","GEMA"
28,28,28,28,0,"2008-09-09","GEMA"
28,28,28,28,0,"2008-09-10","GEMA"
28,28,28,28,0,"2008-09-11","GEMA"
28,28,28,28,0,"2008-09-12","GEMA"
28,28,28,28,0,"2008-09-15","GEMA"
28,28,28,28,0,"2008-09-16","GEMA"
28,28,28,28,0,"2008-09-17","GEMA"
28,28,28,28,0,"2008-09-18","GEMA"
28,28,28,28,0,"2008-09-19","GEMA"
28,28,28,28,15,"2008-09-22","GEMA"
28,28,28,28,0,"2008-09-23","GEMA"
28,28,28,28,0,"2008-09-24","GEMA"
28,28,28,28,0,"2008-09-25","GEMA"
28,28,28,28,0,"2008-09-26","GEMA"
28,28,28,28,0,"2008-10-06","GEMA"
28,28,28,28,0,"2008-10-07","GEMA"
28,28,28,28,0,"2008-10-08","GEMA"
28,28,28,28,0,"2008-10-09","GEMA"
28,28,28,28,0,"2008-10-10","GEMA"
28,28,28,28,0,"2008-10-13","GEMA"
28,28,28,28,0,"2008-10-14","GEMA"
28,28,28,28,0,"2008-10-15","GEMA"
28,28,28,28,0,"2008-10-16","GEMA"
28,28,28,28,0,"2008-10-17","GEMA"
28,28,28,28,0,"2008-10-20","GEMA"
28,28,28,28,0,"2008-10-21","GEMA"
28,28,28,28,15,"2008-10-22","GEMA"
28,28,28,28,15,"2008-10-23","GEMA"
28,28,28,28,0,"2008-10-24","GEMA"
28,28,28,28,15,"2008-10-27","GEMA"
28,28,28,28,15,"2008-10-28","GEMA"
28,28,28,28,15,"2008-10-29","GEMA"
28,28,28,28,15,"2008-10-30","GEMA"
28,28,28,28,0,"2008-10-31","GEMA"
28,28,28,28,0,"2008-11-03","GEMA"
28,28,28,28,15,"2008-11-04","GEMA"
28,28,28,28,15,"2008-11-05","GEMA"
28,28,28,28,0,"2008-11-06","GEMA"
28,28,28,28,15,"2008-11-07","GEMA"
28,28,28,28,15,"2008-11-10","GEMA"
28,28,28,28,15,"2008-11-11","GEMA"
28,28,28,28,0,"2008-11-12","GEMA"
28,28,28,28,0,"2008-11-13","GEMA"
28,28,28,28,0,"2008-11-14","GEMA"
28,28,28,28,0,"2008-11-17","GEMA"
28,28,28,28,0,"2008-11-18","GEMA"
28,28,28,28,15,"2008-11-19","GEMA"
28,28,28,28,0,"2008-11-20","GEMA"
28,28,28,28,15,"2008-11-21","GEMA"
28,28,28,28,0,"2008-11-24","GEMA"
28,28,28,28,15,"2008-11-25","GEMA"
28,28,28,28,0,"2008-11-26","GEMA"
28,28,28,28,0,"2008-11-27","GEMA"
28,28,28,28,0,"2008-11-28","GEMA"
28,28,28,28,0,"2008-12-01","GEMA"
28,28,28,28,15,"2008-12-02","GEMA"
28,28,28,28,15,"2008-12-03","GEMA"
28,28,28,28,0,"2008-12-04","GEMA"
28,28,28,28,0,"2008-12-05","GEMA"
28,28,28,28,0,"2008-12-09","GEMA"
28,28,28,28,0,"2008-12-10","GEMA"
28,28,28,28,15,"2008-12-11","GEMA"
28,28,28,28,0,"2008-12-12","GEMA"
28,28,28,28,15,"2008-12-15","GEMA"
28,28,28,28,15,"2008-12-16","GEMA"
28,28,28,28,15,"2008-12-17","GEMA"
28,28,28,28,15,"2008-12-18","GEMA"
28,28,28,28,15,"2008-12-19","GEMA"
28,28,28,28,0,"2008-12-22","GEMA"
28,28,28,28,15,"2008-12-23","GEMA"
28,28,28,28,15,"2008-12-24","GEMA"
28,28,28,28,15,"2008-12-30","GEMA"
28,28,28,28,0,"2008-12-31","GEMA"
28,28,28,28,15,"2009-01-05","GEMA"
28,28,28,28,0,"2009-01-06","GEMA"
27.6000003814697,27.6000003814697,27.6000003814697,27.6000003814697,2125000,"2009-01-07","GEMA"
27.6000003814697,27.6000003814697,27.6000003814697,27.6000003814697,0,"2009-01-08","GEMA"
27.6000003814697,27.6000003814697,27.6000003814697,27.6000003814697,15,"2009-01-09","GEMA"
27.6000003814697,27.6000003814697,27.6000003814697,27.6000003814697,0,"2009-01-12","GEMA"
27.6000003814697,27.6000003814697,27.6000003814697,27.6000003814697,0,"2009-01-13","GEMA"
27.6000003814697,27.6000003814697,27.6000003814697,27.6000003814697,0,"2009-01-14","GEMA"
27.6000003814697,27.6000003814697,27.6000003814697,27.6000003814697,15,"2009-01-15","GEMA"
27.6000003814697,27.6000003814697,27.6000003814697,27.6000003814697,0,"2009-01-16","GEMA"
27.6000003814697,27.6000003814697,27.6000003814697,27.6000003814697,0,"2009-01-19","GEMA"
27.6000003814697,27.6000003814697,27.6000003814697,27.6000003814697,0,"2009-01-20","GEMA"
27.6000003814697,27.6000003814697,27.6000003814697,27.6000003814697,0,"2009-01-21","GEMA"
27.6000003814697,27.6000003814697,27.6000003814697,27.6000003814697,0,"2009-01-22","GEMA"
27.6000003814697,27.6000003814697,27.6000003814697,27.6000003814697,0,"2009-01-23","GEMA"
18,18,18,18,12500,"2009-01-27","GEMA"
13.1999998092651,13.8000001907349,12,12,2020000,"2009-01-28","GEMA"
11.8000001907349,16,10,11.8000001907349,20,"2009-01-29","GEMA"
11.8000001907349,14,11.6000003814697,14,262500,"2009-01-30","GEMA"
14,14,14,14,10,"2009-02-02","GEMA"
10.3999996185303,12.1999998092651,10.3999996185303,11.1999998092651,2815000,"2009-02-03","GEMA"
11.1999998092651,11.1999998092651,11.1999998092651,11.1999998092651,7500,"2009-02-04","GEMA"
10.8000001907349,10.8000001907349,10.8000001907349,10.8000001907349,150000,"2009-02-05","GEMA"
10.3999996185303,11.8000001907349,10.3999996185303,11.8000001907349,2807500,"2009-02-06","GEMA"
10.8000001907349,11,10,10.8000001907349,20,"2009-02-09","GEMA"
10.8000001907349,10.8000001907349,10.1999998092651,10.8000001907349,20,"2009-02-10","GEMA"
10.8000001907349,10.8000001907349,10.8000001907349,10.8000001907349,10,"2009-02-11","GEMA"
10.6000003814697,10.6000003814697,10.6000003814697,10.6000003814697,2500,"2009-02-12","GEMA"
10.6000003814697,10.6000003814697,10.6000003814697,10.6000003814697,252500,"2009-02-13","GEMA"
10.6000003814697,10.6000003814697,10.6000003814697,10.6000003814697,10,"2009-02-16","GEMA"
10.6000003814697,10.6000003814697,10.6000003814697,10.6000003814697,5,"2009-02-17","GEMA"
10.6000003814697,10.6000003814697,10.6000003814697,10.6000003814697,5,"2009-02-18","GEMA"
10.6000003814697,10.6000003814697,10.6000003814697,10.6000003814697,15,"2009-02-19","GEMA"
10.6000003814697,10.6000003814697,10.6000003814697,10.6000003814697,15,"2009-02-20","GEMA"
10.6000003814697,10.6000003814697,10.6000003814697,10.6000003814697,350000,"2009-02-23","GEMA"
10.6000003814697,10.6000003814697,10.6000003814697,10.6000003814697,15,"2009-02-24","GEMA"
10.6000003814697,10.6000003814697,10.6000003814697,10.6000003814697,5,"2009-02-25","GEMA"
10.6000003814697,10.6000003814697,10.1999998092651,10.6000003814697,20,"2009-02-26","GEMA"
11,14,11,14,1647500,"2009-02-27","GEMA"
14,14,14,14,10,"2009-03-02","GEMA"
15,15,15,15,2500,"2009-03-03","GEMA"
16,16,16,16,2500,"2009-03-04","GEMA"
17,17,17,17,75000,"2009-03-05","GEMA"
17,17,17,17,0,"2009-03-06","GEMA"
18,18,18,18,2500,"2009-03-10","GEMA"
19,21,19,20,60000,"2009-03-11","GEMA"
20,20,20,20,10,"2009-03-12","GEMA"
21,21,15,21,1732500,"2009-03-13","GEMA"
21,22,21,21,10000,"2009-03-16","GEMA"
15,20,15,15,3547500,"2009-03-17","GEMA"
17.3999996185303,17.3999996185303,17,17.3999996185303,20,"2009-03-18","GEMA"
17.3999996185303,17.3999996185303,17.3999996185303,17.3999996185303,2500,"2009-03-19","GEMA"
16.7999992370605,17.6000003814697,16.7999992370605,16.7999992370605,20,"2009-03-20","GEMA"
15,16,15,16,5000,"2009-03-23","GEMA"
16,18,15.1999998092651,17.7999992370605,520000,"2009-03-24","GEMA"
17.7999992370605,17.7999992370605,17.7999992370605,17.7999992370605,10,"2009-03-25","GEMA"
17.7999992370605,17.7999992370605,17.7999992370605,17.7999992370605,102500,"2009-03-27","GEMA"
17.7999992370605,17.7999992370605,17.7999992370605,17.7999992370605,10,"2009-03-30","GEMA"
17.7999992370605,17.7999992370605,17.7999992370605,17.7999992370605,10,"2009-03-31","GEMA"
18,19,17.6000003814697,18,20,"2009-04-01","GEMA"
18,18,18,18,10,"2009-04-02","GEMA"
18,18,18,18,0,"2009-04-03","GEMA"
18,18,18,18,0,"2009-04-06","GEMA"
18,18,18,18,0,"2009-04-07","GEMA"
20,20,20,20,2500,"2009-04-08","GEMA"
20,20,20,20,0,"2009-04-09","GEMA"
20,20,20,20,10,"2009-04-13","GEMA"
20,20,20,20,10,"2009-04-14","GEMA"
20,20,20,20,10,"2009-04-15","GEMA"
22,22,22,22,2500,"2009-04-16","GEMA"
22,22,22,22,2500,"2009-04-17","GEMA"
22,22,22,22,0,"2009-04-20","GEMA"
23,23,23,23,15,"2009-04-22","GEMA"
23,23,23,23,15,"2009-04-23","GEMA"
23,23,23,23,15,"2009-04-24","GEMA"
23,23,23,23,10,"2009-04-27","GEMA"
23,23,23,23,0,"2009-04-28","GEMA"
23,23,23,23,15,"2009-04-29","GEMA"
23,23,23,23,0,"2009-04-30","GEMA"
23,23,23,23,0,"2009-05-01","GEMA"
24,26.6000003814697,24,26.6000003814697,37500,"2009-05-04","GEMA"
27,27,27,27,325000,"2009-05-05","GEMA"
27,27,27,27,15,"2009-05-06","GEMA"
27,27,27,27,0,"2009-05-07","GEMA"
27,27,27,27,0,"2009-05-08","GEMA"
27,27,27,27,2500,"2009-05-11","GEMA"
27,27,27,27,0,"2009-05-12","GEMA"
27,27,27,27,0,"2009-05-13","GEMA"
27,27,27,27,0,"2009-05-14","GEMA"
27,27,27,27,0,"2009-05-15","GEMA"
27,27,27,27,0,"2009-05-18","GEMA"
27,27,27,27,10,"2009-05-19","GEMA"
27,27,27,27,15,"2009-05-20","GEMA"
27,27,27,27,0,"2009-05-21","GEMA"
27,27,27,27,15,"2009-05-22","GEMA"
27,27,27,27,0,"2009-05-25","GEMA"
27,27,27,27,15,"2009-05-26","GEMA"
27,27,27,27,15,"2009-05-27","GEMA"
26.3999996185303,26.3999996185303,26.3999996185303,26.3999996185303,1407500,"2009-05-28","GEMA"
26.3999996185303,26.3999996185303,26.3999996185303,26.3999996185303,0,"2009-05-29","GEMA"
26.3999996185303,26.3999996185303,26.3999996185303,26.3999996185303,15,"2009-06-01","GEMA"
26.3999996185303,26.3999996185303,26.3999996185303,26.3999996185303,15,"2009-06-02","GEMA"
26.3999996185303,26.3999996185303,26.3999996185303,26.3999996185303,15,"2009-06-03","GEMA"
26.3999996185303,26.3999996185303,26.3999996185303,26.3999996185303,15,"2009-06-04","GEMA"
26.3999996185303,26.3999996185303,26.3999996185303,26.3999996185303,15,"2009-06-05","GEMA"
26.3999996185303,26.3999996185303,26.3999996185303,26.3999996185303,0,"2009-06-08","GEMA"
26.3999996185303,26.3999996185303,26.3999996185303,26.3999996185303,15,"2009-06-09","GEMA"
26.3999996185303,26.3999996185303,26.3999996185303,26.3999996185303,10,"2009-06-10","GEMA"
26.3999996185303,26.3999996185303,26.3999996185303,26.3999996185303,10,"2009-06-11","GEMA"
26.3999996185303,26.3999996185303,26.3999996185303,26.3999996185303,10,"2009-06-12","GEMA"
26.3999996185303,26.3999996185303,26.3999996185303,26.3999996185303,15,"2009-06-15","GEMA"
26.3999996185303,26.3999996185303,26.3999996185303,26.3999996185303,15,"2009-06-16","GEMA"
26.3999996185303,26.3999996185303,26.3999996185303,26.3999996185303,10,"2009-06-17","GEMA"
25.3999996185303,25.3999996185303,20,20,310000,"2009-06-18","GEMA"
20,20,20,20,10,"2009-06-19","GEMA"
20,20,20,20,0,"2009-06-22","GEMA"
20,20,20,20,0,"2009-06-23","GEMA"
20,20,20,20,0,"2009-06-24","GEMA"
20,20,20,20,0,"2009-06-25","GEMA"
20,20,20,20,0,"2009-06-26","GEMA"
20,20,20,20,0,"2009-06-29","GEMA"
20,20,20,20,0,"2009-06-30","GEMA"
20,20,20,20,0,"2009-07-01","GEMA"
20,20,20,20,0,"2009-07-02","GEMA"
20,20,20,20,0,"2009-07-03","GEMA"
20,20,20,20,0,"2009-07-06","GEMA"
20,20,20,20,0,"2009-07-07","GEMA"
20,20,20,20,0,"2009-07-08","GEMA"
20,20,20,20,10,"2009-07-09","GEMA"
20,20,20,20,0,"2009-07-10","GEMA"
20,20,20,20,0,"2009-07-13","GEMA"
20,20,20,20,0,"2009-07-14","GEMA"
20,20,20,20,0,"2009-07-15","GEMA"
20,20,20,20,0,"2009-07-16","GEMA"
20,20,20,20,0,"2009-07-17","GEMA"
20,20,20,20,0,"2009-07-20","GEMA"
20,20,20,20,0,"2009-07-21","GEMA"
20,20,20,20,0,"2009-07-22","GEMA"
22,22,22,22,125000,"2009-07-23","GEMA"
22,22,22,22,0,"2009-07-24","GEMA"
24,24,22,22,1002500,"2009-07-27","GEMA"
22,22,22,22,0,"2009-07-28","GEMA"
18,22,18,22,152500,"2009-07-29","GEMA"
22,22,22,22,0,"2009-07-30","GEMA"
22,22,22,22,0,"2009-07-31","GEMA"
22,22,22,22,0,"2009-08-03","GEMA"
16.6000003814697,22,16.6000003814697,22,60000,"2009-08-04","GEMA"
22,22,22,22,0,"2009-08-05","GEMA"
22,22,22,22,0,"2009-08-06","GEMA"
22,22,22,22,0,"2009-08-07","GEMA"
22,22,22,22,0,"2009-08-10","GEMA"
22,22,22,22,0,"2009-08-11","GEMA"
22,22,22,22,0,"2009-08-12","GEMA"
22,22,22,22,10,"2009-08-13","GEMA"
22,22,22,22,0,"2009-08-14","GEMA"
22,22,22,22,0,"2009-08-18","GEMA"
22,22,22,22,0,"2009-08-19","GEMA"
22,22,22,22,2500,"2009-08-20","GEMA"
22,22,22,22,10,"2009-08-21","GEMA"
26,27,26,26,20,"2009-08-24","GEMA"
26,26,26,26,10,"2009-08-25","GEMA"
26,26,26,26,10,"2009-08-26","GEMA"
26,26,26,26,10,"2009-08-27","GEMA"
26,26,26,26,15,"2009-08-28","GEMA"
26,26,26,26,10,"2009-08-31","GEMA"
26,26,26,26,10,"2009-09-01","GEMA"
26,26,26,26,10,"2009-09-02","GEMA"
26,26,26,26,0,"2009-09-03","GEMA"
26,26,26,26,0,"2009-09-04","GEMA"
26,26,26,26,10,"2009-09-07","GEMA"
26,26,26,26,10,"2009-09-08","GEMA"
26,26,26,26,10,"2009-09-09","GEMA"
26,26,26,26,10,"2009-09-10","GEMA"
26,26,26,26,10,"2009-09-11","GEMA"
26,26,26,26,0,"2009-09-14","GEMA"
26,26,26,26,10,"2009-09-15","GEMA"
26,26,26,26,10,"2009-09-16","GEMA"
26,26,26,26,10,"2009-09-17","GEMA"
26,26,26,26,10,"2009-09-24","GEMA"
26,26,26,26,10,"2009-09-25","GEMA"
26,26,26,26,10,"2009-09-28","GEMA"
26,26,26,26,10,"2009-09-29","GEMA"
26,26,26,26,10,"2009-09-30","GEMA"
26,26,26,26,10,"2009-10-01","GEMA"
26,26,26,26,10,"2009-10-02","GEMA"
26,26,26,26,0,"2009-10-05","GEMA"
26,26,26,26,15,"2009-10-06","GEMA"
26,26,26,26,10,"2009-10-07","GEMA"
26,26,26,26,10,"2009-10-08","GEMA"
26,26,26,26,10,"2009-10-09","GEMA"
26,26,26,26,10,"2009-10-12","GEMA"
26,26,26,26,10,"2009-10-13","GEMA"
26,26,26,26,10,"2009-10-14","GEMA"
26,26,26,26,10,"2009-10-15","GEMA"
26,26,26,26,10,"2009-10-16","GEMA"
26,26,26,26,10,"2009-10-19","GEMA"
26,26,26,26,10,"2009-10-20","GEMA"
26,26,26,26,10,"2009-10-21","GEMA"
26,26,26,26,10,"2009-10-22","GEMA"
26,26,26,26,10,"2009-10-23","GEMA"
26,26,26,26,10,"2009-10-26","GEMA"
26,26,26,26,10,"2009-10-27","GEMA"
26,26,26,26,10,"2009-10-28","GEMA"
26,26,26,26,10,"2009-10-29","GEMA"
26,26,26,26,10,"2009-10-30","GEMA"
26,26,26,26,10,"2009-11-02","GEMA"
26,26,26,26,10,"2009-11-03","GEMA"
26,26,26,26,10,"2009-11-04","GEMA"
26,26,26,26,10,"2009-11-05","GEMA"
26,26,26,26,10,"2009-11-06","GEMA"
26,26,26,26,0,"2009-11-09","GEMA"
26,26,26,26,0,"2009-11-10","GEMA"
26,26,26,26,0,"2009-11-11","GEMA"
20,20,18.3999996185303,18.3999996185303,1180000,"2009-11-12","GEMA"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,5,"2009-11-13","GEMA"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,0,"2009-11-16","GEMA"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,5,"2009-11-17","GEMA"
18.6000003814697,18.6000003814697,18.3999996185303,18.6000003814697,20,"2009-11-18","GEMA"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,462500,"2009-11-19","GEMA"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,5,"2009-11-20","GEMA"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,15,"2009-11-23","GEMA"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,250000,"2009-11-24","GEMA"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,15,"2009-11-25","GEMA"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,10,"2009-11-26","GEMA"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,10,"2009-11-30","GEMA"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,10,"2009-12-01","GEMA"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,0,"2009-12-02","GEMA"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,10,"2009-12-03","GEMA"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,0,"2009-12-04","GEMA"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,15,"2009-12-07","GEMA"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,0,"2009-12-08","GEMA"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,10,"2009-12-09","GEMA"
18.3999996185303,18.3999996185303,18.3999996185303,18.3999996185303,15,"2009-12-10","GEMA"
19,20,19,19,20,"2009-12-11","GEMA"
19,19,19,19,10,"2009-12-14","GEMA"
19,19,19,19,0,"2009-12-15","GEMA"
19,19,19,19,0,"2009-12-16","GEMA"
19,19,19,19,0,"2009-12-17","GEMA"
19,19,19,19,0,"2009-12-21","GEMA"
19,19,19,19,0,"2009-12-22","GEMA"
19,19,19,19,0,"2009-12-23","GEMA"
19,19,19,19,0,"2009-12-28","GEMA"
19,19,19,19,87500,"2009-12-29","GEMA"
19,19,19,19,0,"2009-12-30","GEMA"
19,19,19,19,10,"2010-01-04","GEMA"
19,19,19,19,0,"2010-01-05","GEMA"
19,19,19,19,10,"2010-01-06","GEMA"
19,19,19,19,0,"2010-01-07","GEMA"
19,19,19,19,0,"2010-01-08","GEMA"
19,19,19,19,15,"2010-01-11","GEMA"
19,19,19,19,15,"2010-01-12","GEMA"
19,19,19,19,0,"2010-01-13","GEMA"
19,19,19,19,10,"2010-01-14","GEMA"
19,19,19,19,0,"2010-01-15","GEMA"
19,19,19,19,0,"2010-01-18","GEMA"
19,19,19,19,0,"2010-01-19","GEMA"
19,19,19,19,0,"2010-01-20","GEMA"
19,19,19,19,0,"2010-01-21","GEMA"
19,19,19,19,0,"2010-01-22","GEMA"
19,19,19,19,0,"2010-01-25","GEMA"
19,19,19,19,0,"2010-01-26","GEMA"
19,19,19,19,0,"2010-01-27","GEMA"
19,19,19,19,0,"2010-01-28","GEMA"
19,19,19,19,0,"2010-01-29","GEMA"
19,19,19,19,0,"2010-02-01","GEMA"
19,19,19,19,87500,"2010-02-02","GEMA"
19,19,19,19,0,"2010-02-03","GEMA"
19,19,19,19,0,"2010-02-04","GEMA"
19,19,19,19,87500,"2010-02-05","GEMA"
19,19,19,19,87500,"2010-02-08","GEMA"
19,19,19,19,87500,"2010-02-09","GEMA"
19,19,19,19,87500,"2010-02-10","GEMA"
19,19,19,19,87500,"2010-02-11","GEMA"
19,19,19,19,87500,"2010-02-12","GEMA"
19,19,19,19,87500,"2010-02-15","GEMA"
19,19,19,19,87500,"2010-02-16","GEMA"
19,19,19,19,87500,"2010-02-17","GEMA"
19,19,19,19,87500,"2010-02-18","GEMA"
19,19,19,19,87500,"2010-02-19","GEMA"
19,19,19,19,87500,"2010-02-22","GEMA"
19,19,19,19,87500,"2010-02-23","GEMA"
19,19,19,19,87500,"2010-02-24","GEMA"
19,19,19,19,87500,"2010-02-25","GEMA"
19,19,19,19,87500,"2010-03-01","GEMA"
19,19,19,19,87500,"2010-03-02","GEMA"
19,19,19,19,87500,"2010-03-03","GEMA"
19,19,19,19,87500,"2010-03-04","GEMA"
19,19,19,19,87500,"2010-03-05","GEMA"
19,19,19,19,87500,"2010-03-08","GEMA"
19,19,19,19,87500,"2010-03-09","GEMA"
19,19,19,19,87500,"2010-03-10","GEMA"
19,19,19,19,2500,"2010-03-11","GEMA"
19,19,19,19,2500,"2010-03-12","GEMA"
20,20,16,20,555000,"2010-03-15","GEMA"
20,20,20,20,555000,"2010-03-17","GEMA"
20,20,20,20,555000,"2010-03-18","GEMA"
20,20,20,20,555000,"2010-03-19","GEMA"
20,20,20,20,555000,"2010-03-22","GEMA"
24,24,19,24,1215000,"2010-03-23","GEMA"
23.7999992370605,26,20,23.7999992370605,1135000,"2010-03-24","GEMA"
24.3999996185303,27,22,24.3999996185303,52500,"2010-03-25","GEMA"
24.3999996185303,24.3999996185303,24.3999996185303,24.3999996185303,52500,"2010-03-26","GEMA"
24.3999996185303,24.3999996185303,24.3999996185303,24.3999996185303,52500,"2010-03-29","GEMA"
24.3999996185303,24.3999996185303,24,24.3999996185303,1e+05,"2010-03-30","GEMA"
27.6000003814697,27.6000003814697,25.2000007629395,27.6000003814697,307500,"2010-03-31","GEMA"
28.7999992370605,28.7999992370605,28,28.7999992370605,312500,"2010-04-01","GEMA"
29.6000003814697,29.6000003814697,28.3999996185303,29.6000003814697,6e+05,"2010-04-05","GEMA"
29,29,24,29,1957500,"2010-04-06","GEMA"
28,28,24.7999992370605,28,87500,"2010-04-07","GEMA"
28,28,28,28,87500,"2010-04-08","GEMA"
28,28,28,28,87500,"2010-04-09","GEMA"
28,28,28,28,87500,"2010-04-12","GEMA"
28,28,28,28,87500,"2010-04-13","GEMA"
28,28,28,28,87500,"2010-04-14","GEMA"
28,28,28,28,87500,"2010-04-15","GEMA"
28,28,28,28,87500,"2010-04-16","GEMA"
28,28,28,28,87500,"2010-04-19","GEMA"
28,28,28,28,87500,"2010-04-20","GEMA"
28,28,28,28,87500,"2010-04-21","GEMA"
28,28,28,28,0,"2010-04-22","GEMA"
28,28,28,28,87500,"2010-04-23","GEMA"
28,28,28,28,87500,"2010-04-26","GEMA"
28,28,28,28,87500,"2010-04-27","GEMA"
28,28,28,28,87500,"2010-04-28","GEMA"
28,28,28,28,87500,"2010-04-29","GEMA"
28,28,28,28,87500,"2010-04-30","GEMA"
30,32,28,30,2435000,"2010-05-03","GEMA"
31.3999996185303,32.4000015258789,30,31.3999996185303,1077500,"2010-05-04","GEMA"
30.2000007629395,30.2000007629395,30.2000007629395,30.2000007629395,72500,"2010-05-05","GEMA"
31,31,30.2000007629395,31,147500,"2010-05-06","GEMA"
31,31,31,31,147500,"2010-05-07","GEMA"
31,31,31,31,0,"2010-05-10","GEMA"
31,31,31,31,515000,"2010-05-11","GEMA"
31,31,31,31,125000,"2010-05-12","GEMA"
31,31,31,31,125000,"2010-05-14","GEMA"
31,31,31,31,125000,"2010-05-17","GEMA"
31,31,31,31,7500,"2010-05-18","GEMA"
33.5999984741211,34,31,33.5999984741211,420000,"2010-05-19","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-05-20","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-05-21","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-05-24","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-05-25","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-05-26","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-05-27","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-05-31","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-06-01","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-06-02","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-06-03","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-06-04","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-06-07","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-06-08","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-06-09","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-06-10","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-06-11","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-06-14","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-06-15","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-06-16","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-06-17","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-06-18","GEMA"
33.5999984741211,33.5999984741211,33.5999984741211,33.5999984741211,420000,"2010-06-21","GEMA"
34,34,34,34,352500,"2010-06-22","GEMA"
34,34,34,34,352500,"2010-06-23","GEMA"
34,34,34,34,5000,"2010-06-24","GEMA"
35,35,35,35,2500,"2010-06-25","GEMA"
35,35,35,35,2500,"2010-06-28","GEMA"
35,35,35,35,2500,"2010-06-29","GEMA"
35,35,35,35,2500,"2010-06-30","GEMA"
35,35,35,35,2500,"2010-07-01","GEMA"
35,35,35,35,2500,"2010-07-02","GEMA"
35,35,35,35,2500,"2010-07-05","GEMA"
37.5999984741211,37.5999984741211,37.5999984741211,37.5999984741211,250000,"2010-07-06","GEMA"
37.5999984741211,37.5999984741211,37.5999984741211,37.5999984741211,250000,"2010-07-07","GEMA"
35,41,34.5999984741211,35,23660000,"2010-07-08","GEMA"
35.7999992370605,35.7999992370605,34,35.7999992370605,1287500,"2010-07-09","GEMA"
35.7999992370605,35.7999992370605,35.7999992370605,35.7999992370605,0,"2010-07-12","GEMA"
37.2000007629395,37.5999984741211,32,37.2000007629395,94942500,"2010-07-13","GEMA"
36.2000007629395,39.7999992370605,34.5999984741211,36.2000007629395,114055000,"2010-07-14","GEMA"
48,48,35,48,59705000,"2010-07-15","GEMA"
52,54,48,52,22757500,"2010-07-16","GEMA"
53,55,52,53,9167500,"2010-07-19","GEMA"
56,58,53,56,5235000,"2010-07-20","GEMA"
56,60,55,56,1590000,"2010-07-21","GEMA"
58,58,55,58,1517500,"2010-07-22","GEMA"
55,57,52,55,1400000,"2010-07-23","GEMA"
54,56,54,54,567500,"2010-07-26","GEMA"
54,54,50,54,1262500,"2010-07-27","GEMA"
50,52,49,50,502500,"2010-07-28","GEMA"
53,53,51,53,145000,"2010-07-29","GEMA"
56,56,52,56,787500,"2010-07-30","GEMA"
64,64,56,64,6650000,"2010-08-02","GEMA"
63,68,60,63,3542500,"2010-08-03","GEMA"
61,63,61,61,2125000,"2010-08-04","GEMA"
62,64,62,62,662500,"2010-08-05","GEMA"
62,62,62,62,662500,"2010-08-06","GEMA"
64,68,60,64,780000,"2010-08-09","GEMA"
65,65,61,65,135000,"2010-08-10","GEMA"
65,65,61,65,140000,"2010-08-11","GEMA"
59,61,58,59,377500,"2010-08-12","GEMA"
54,59,51,54,82500,"2010-08-13","GEMA"
59,60,54,59,147500,"2010-08-16","GEMA"
55,63,54,55,195000,"2010-08-18","GEMA"
58,58,58,58,12500,"2010-08-19","GEMA"
58,60,58,58,95000,"2010-08-20","GEMA"
58,58,58,58,95000,"2010-08-23","GEMA"
55,56,55,55,3942500,"2010-08-24","GEMA"
55,55,55,55,3942500,"2010-08-25","GEMA"
55,55,55,55,3942500,"2010-08-26","GEMA"
55,55,55,55,3942500,"2010-08-27","GEMA"
55,55,55,55,3942500,"2010-08-30","GEMA"
55,55,55,55,3942500,"2010-08-31","GEMA"
53,53,44,53,40000,"2010-09-01","GEMA"
51,51,44,51,1055000,"2010-09-02","GEMA"
52,53,49,52,1890000,"2010-09-03","GEMA"
52,52,51,52,1250000,"2010-09-06","GEMA"
52,52,52,52,1e+05,"2010-09-07","GEMA"
52,52,52,52,0,"2010-09-15","GEMA"
52,52,52,52,1e+05,"2010-09-16","GEMA"
52,52,52,52,1e+05,"2010-09-17","GEMA"
52,52,52,52,1e+05,"2010-09-20","GEMA"
55,55,55,55,5000,"2010-09-21","GEMA"
49,53,49,49,260000,"2010-09-22","GEMA"
40,40,40,40,75000,"2010-09-23","GEMA"
48,53,48,48,1935000,"2010-09-24","GEMA"
52,53,49,52,2130000,"2010-09-27","GEMA"
48,48,48,48,25000,"2010-09-28","GEMA"
48,48,48,48,25000,"2010-09-29","GEMA"
48,48,48,48,25000,"2010-09-30","GEMA"
50,53,42,50,355000,"2010-10-01","GEMA"
50,50,50,50,5000,"2010-10-04","GEMA"
50,50,50,50,5000,"2010-10-05","GEMA"
50,50,50,50,5000,"2010-10-06","GEMA"
50,50,50,50,5000,"2010-10-07","GEMA"
50,50,50,50,5000,"2010-10-08","GEMA"
48,49,48,48,850000,"2010-10-11","GEMA"
47,47,47,47,25000,"2010-10-12","GEMA"
58,58,47,58,1990000,"2010-10-13","GEMA"
58,58,58,58,142500,"2010-10-14","GEMA"
56,58,56,56,5000,"2010-10-15","GEMA"
56,58,55,56,477500,"2010-10-18","GEMA"
56,56,56,56,477500,"2010-10-19","GEMA"
56,59,56,56,327500,"2010-10-20","GEMA"
55,56,55,55,580000,"2010-10-21","GEMA"
55,55,55,55,580000,"2010-10-22","GEMA"
51,56,50,51,110000,"2010-10-25","GEMA"
50,51,43,50,135000,"2010-10-26","GEMA"
50,50,50,50,135000,"2010-10-27","GEMA"
52,52,52,52,5000,"2010-10-28","GEMA"
52,52,52,52,5000,"2010-10-29","GEMA"
53,53,53,53,15000,"2010-11-01","GEMA"
52,52,52,52,30000,"2010-11-02","GEMA"
46,46,46,46,50000,"2010-11-03","GEMA"
50,50,46,50,285000,"2010-11-04","GEMA"
50,51,50,50,242500,"2010-11-05","GEMA"
50,50,50,50,2500,"2010-11-08","GEMA"
51,51,46,51,192500,"2010-11-09","GEMA"
48,51,45,48,525000,"2010-11-10","GEMA"
45,53,45,45,37500,"2010-11-11","GEMA"
46,46,46,46,402500,"2010-11-12","GEMA"
46,46,46,46,402500,"2010-11-15","GEMA"
43,43,43,43,32500,"2010-11-16","GEMA"
51,51,43,51,31915000,"2010-11-18","GEMA"
52,53,48,52,36597500,"2010-11-19","GEMA"
51,51,51,51,62500,"2010-11-22","GEMA"
51,51,51,51,62500,"2010-11-23","GEMA"
49,50,49,49,2750000,"2010-11-24","GEMA"
48,52,48,48,270000,"2010-11-25","GEMA"
50,50,50,50,20000,"2010-11-26","GEMA"
52,53,52,52,62500,"2010-11-29","GEMA"
52,55,52,52,2002500,"2010-11-30","GEMA"
56,57,49,56,3147500,"2010-12-01","GEMA"
59,65,56,59,4265000,"2010-12-02","GEMA"
57,58,52,57,6e+05,"2010-12-03","GEMA"
57,57,57,57,6e+05,"2010-12-06","GEMA"
56,56,49,56,112500,"2010-12-08","GEMA"
56,60,56,56,30000,"2010-12-09","GEMA"
52,53,52,52,62500,"2010-12-10","GEMA"
53,58,53,53,612500,"2010-12-13","GEMA"
60,60,53,60,1222500,"2010-12-14","GEMA"
58,58,53,58,20000,"2010-12-15","GEMA"
57,58,52,57,1380000,"2010-12-16","GEMA"
58,59,58,58,560000,"2010-12-17","GEMA"
56,58,56,56,115000,"2010-12-20","GEMA"
56,57,56,56,5e+05,"2010-12-21","GEMA"
53,56,53,53,910000,"2010-12-22","GEMA"
53,53,53,53,1e+05,"2010-12-23","GEMA"
53,58,52,53,977500,"2010-12-27","GEMA"
53,56,53,53,137500,"2010-12-28","GEMA"
53,53,53,53,137500,"2010-12-29","GEMA"
56,58,53,56,165000,"2010-12-30","GEMA"
58,58,53,58,65000,"2011-01-03","GEMA"
58,58,56,58,105000,"2011-01-04","GEMA"
62,62,57,62,4135000,"2011-01-05","GEMA"
62,62,58,62,12500,"2011-01-06","GEMA"
59,61,56,59,1482500,"2011-01-07","GEMA"
59,59,55,59,2130000,"2011-01-10","GEMA"
59,59,55,59,227500,"2011-01-11","GEMA"
60,60,58,60,1242500,"2011-01-12","GEMA"
59,61,58,59,2017500,"2011-01-13","GEMA"
59,59,59,59,2017500,"2011-01-14","GEMA"
54,60,54,54,855000,"2011-01-17","GEMA"
54,57,52,54,42500,"2011-01-18","GEMA"
54,54,54,54,42500,"2011-01-19","GEMA"
54,54,54,54,42500,"2011-01-20","GEMA"
54,54,54,54,42500,"2011-01-21","GEMA"
54,54,54,54,42500,"2011-01-24","GEMA"
54,54,54,54,42500,"2011-01-25","GEMA"
54,54,54,54,42500,"2011-01-26","GEMA"
57,58,57,57,10000,"2011-01-27","GEMA"
57,57,57,57,10000,"2011-01-28","GEMA"
57,57,57,57,10000,"2011-01-31","GEMA"
57,57,57,57,10000,"2011-02-01","GEMA"
57,57,57,57,10000,"2011-02-02","GEMA"
57,57,57,57,10000,"2011-02-04","GEMA"
57,57,57,57,10000,"2011-02-07","GEMA"
57,57,57,57,227500,"2011-02-08","GEMA"
58,58,52,58,792500,"2011-02-09","GEMA"
61,61,56,61,1750000,"2011-02-10","GEMA"
61,61,61,61,1750000,"2011-02-11","GEMA"
61,61,61,61,1750000,"2011-02-14","GEMA"
61,61,61,61,1750000,"2011-02-16","GEMA"
60,62,60,60,7500,"2011-02-17","GEMA"
60,61,60,60,20000,"2011-02-18","GEMA"
60,60,60,60,20000,"2011-02-21","GEMA"
60,60,60,60,20000,"2011-02-22","GEMA"
60,60,52,60,337500,"2011-02-23","GEMA"
58,58,58,58,2500,"2011-02-24","GEMA"
56,56,56,56,250000,"2011-02-25","GEMA"
55,62,55,55,545000,"2011-02-28","GEMA"
57,57,54,57,62500,"2011-03-01","GEMA"
57,57,57,57,62500,"2011-03-02","GEMA"
57,57,57,57,2500,"2011-03-03","GEMA"
57,57,57,57,2500,"2011-03-04","GEMA"
56,56,53,56,40000,"2011-03-07","GEMA"
56,56,54,56,607500,"2011-03-08","GEMA"
62,62,55,62,1922500,"2011-03-09","GEMA"
62,64,62,62,352500,"2011-03-10","GEMA"
62,62,62,62,352500,"2011-03-11","GEMA"
62,62,57,62,1487500,"2011-03-14","GEMA"
60,60,60,60,250000,"2011-03-15","GEMA"
60,60,60,60,250000,"2011-03-16","GEMA"
60,60,60,60,250000,"2011-03-17","GEMA"
60,60,60,60,250000,"2011-03-18","GEMA"
62,62,60,62,62500,"2011-03-21","GEMA"
62,62,62,62,62500,"2011-03-22","GEMA"
62,62,58,62,2500,"2011-03-23","GEMA"
62,62,58,62,505000,"2011-03-24","GEMA"
58,63,56,58,535000,"2011-03-25","GEMA"
62,62,60,62,730000,"2011-03-28","GEMA"
62,62,62,62,730000,"2011-03-29","GEMA"
62,62,62,62,730000,"2011-03-30","GEMA"
58,62,56,58,840000,"2011-03-31","GEMA"
61,61,58,61,170000,"2011-04-01","GEMA"
59,59,59,59,125000,"2011-04-04","GEMA"
60,62,60,60,1035000,"2011-04-05","GEMA"
61,62,60,61,60000,"2011-04-06","GEMA"
61,61,61,61,60000,"2011-04-07","GEMA"
61,61,61,61,60000,"2011-04-08","GEMA"
61,61,61,61,60000,"2011-04-11","GEMA"
61,62,61,61,5000,"2011-04-12","GEMA"
62,62,61,62,40000,"2011-04-13","GEMA"
62,62,58,62,1527500,"2011-04-14","GEMA"
62,62,62,62,1527500,"2011-04-15","GEMA"
60,60,58,60,282500,"2011-04-18","GEMA"
60,60,60,60,282500,"2011-04-19","GEMA"
60,60,60,60,282500,"2011-04-20","GEMA"
60,60,60,60,282500,"2011-04-21","GEMA"
60,60,60,60,282500,"2011-04-25","GEMA"
60,60,57,60,105000,"2011-04-26","GEMA"
60,60,60,60,72500,"2011-04-27","GEMA"
55,60,55,55,10000,"2011-04-28","GEMA"
57,57,57,57,35000,"2011-04-29","GEMA"
58,58,53,58,122500,"2011-05-02","GEMA"
58,58,58,58,122500,"2011-05-03","GEMA"
58,62,58,58,2550000,"2011-05-04","GEMA"
60,60,58,60,212500,"2011-05-05","GEMA"
61,61,58,61,807500,"2011-05-06","GEMA"
63,66,61,63,2595000,"2011-05-09","GEMA"
60,66,60,60,657500,"2011-05-10","GEMA"
65,65,62,65,912500,"2011-05-11","GEMA"
65,67,64,65,2440000,"2011-05-12","GEMA"
64,66,64,64,752500,"2011-05-13","GEMA"
66,66,62,66,175000,"2011-05-16","GEMA"
64,66,61,64,6027500,"2011-05-18","GEMA"
64,67,61,64,1755000,"2011-05-19","GEMA"
62,62,61,62,1737500,"2011-05-20","GEMA"
62,62,60,62,382500,"2011-05-23","GEMA"
62,63,57,62,25000,"2011-05-24","GEMA"
61,64,61,61,62500,"2011-05-25","GEMA"
61,62,58,61,525000,"2011-05-26","GEMA"
61,62,61,61,260000,"2011-05-27","GEMA"
60,60,60,60,250000,"2011-05-30","GEMA"
63,63,59,63,5000,"2011-05-31","GEMA"
63,63,60,63,137500,"2011-06-01","GEMA"
63,63,63,63,137500,"2011-06-03","GEMA"
61,63,60,61,167500,"2011-06-06","GEMA"
61,61,61,61,5000,"2011-06-07","GEMA"
61,61,61,61,5000,"2011-06-08","GEMA"
60,60,60,60,2500000,"2011-06-09","GEMA"
60,60,60,60,2500000,"2011-06-10","GEMA"
58,58,58,58,15000,"2011-06-13","GEMA"
60,60,58,60,22500,"2011-06-14","GEMA"
60,60,60,60,22500,"2011-06-15","GEMA"
60,60,60,60,22500,"2011-06-16","GEMA"
58,61,58,58,397500,"2011-06-17","GEMA"
58,61,56,58,1237500,"2011-06-20","GEMA"
59,61,58,59,7500,"2011-06-21","GEMA"
61,61,61,61,2500,"2011-06-22","GEMA"
61,61,61,61,2500,"2011-06-23","GEMA"
61,61,61,61,2500,"2011-06-24","GEMA"
62,62,57,62,2250000,"2011-06-27","GEMA"
63,64,59,63,550000,"2011-06-28","GEMA"
63,63,61,63,45000,"2011-06-30","GEMA"
63,63,62,63,387500,"2011-07-01","GEMA"
63,63,63,63,0,"2011-07-04","GEMA"
64,65,64,64,90000,"2011-07-05","GEMA"
64,64,64,64,90000,"2011-07-06","GEMA"
64,64,64,64,22500,"2011-07-07","GEMA"
64,64,64,64,25000,"2011-07-08","GEMA"
64,64,64,64,25000,"2011-07-11","GEMA"
64,64,64,64,25000,"2011-07-12","GEMA"
64,64,64,64,25000,"2011-07-13","GEMA"
64,65,64,64,135000,"2011-07-14","GEMA"
64,65,64,64,405000,"2011-07-15","GEMA"
65,65,61,65,52500,"2011-07-18","GEMA"
65,65,65,65,52500,"2011-07-19","GEMA"
65,65,65,65,52500,"2011-07-20","GEMA"
65,65,65,65,52500,"2011-07-21","GEMA"
65,65,65,65,52500,"2011-07-22","GEMA"
65,65,65,65,52500,"2011-07-25","GEMA"
65,65,65,65,5000,"2011-07-26","GEMA"
69,70,61,69,3902500,"2011-07-27","GEMA"
66,67,64,66,777500,"2011-07-28","GEMA"
65,67,65,65,1527500,"2011-07-29","GEMA"
66,66,61,66,5000,"2011-08-01","GEMA"
62,64,61,62,290000,"2011-08-02","GEMA"
62,62,59,62,27500,"2011-08-03","GEMA"
62,62,59,62,740000,"2011-08-04","GEMA"
61,61,56,61,160000,"2011-08-05","GEMA"
61,61,61,61,160000,"2011-08-08","GEMA"
57,66,55,57,1402500,"2011-08-09","GEMA"
58,58,55,58,302500,"2011-08-10","GEMA"
58,58,58,58,302500,"2011-08-11","GEMA"
58,58,58,58,262500,"2011-08-12","GEMA"
58,58,56,58,250000,"2011-08-15","GEMA"
58,58,55,58,27500,"2011-08-16","GEMA"
59,59,56,59,7500,"2011-08-18","GEMA"
55,58,55,55,30000,"2011-08-19","GEMA"
55,57,55,55,350000,"2011-08-22","GEMA"
54,57,52,54,322500,"2011-08-23","GEMA"
55,56,50,55,522500,"2011-08-24","GEMA"
57,57,56,57,5000,"2011-08-25","GEMA"
61,68,50,61,850000,"2011-08-26","GEMA"
60,60,60,60,35000,"2011-09-05","GEMA"
63,63,56,63,7500,"2011-09-06","GEMA"
63,68,58,63,410000,"2011-09-07","GEMA"
65,65,62,65,280000,"2011-09-08","GEMA"
63,64,58,63,245000,"2011-09-09","GEMA"
60,60,58,60,17500,"2011-09-12","GEMA"
60,60,60,60,17500,"2011-09-13","GEMA"
60,60,60,60,17500,"2011-09-14","GEMA"
60,60,50,60,20000,"2011-09-15","GEMA"
60,63,57,60,160000,"2011-09-16","GEMA"
60,60,60,60,160000,"2011-09-19","GEMA"
60,60,60,60,160000,"2011-09-20","GEMA"
60,60,57,60,7500,"2011-09-21","GEMA"
60,60,60,60,7500,"2011-09-22","GEMA"
60,60,60,60,7500,"2011-09-23","GEMA"
60,60,50,60,102500,"2011-09-26","GEMA"
58,60,52,58,197500,"2011-09-27","GEMA"
58,58,58,58,197500,"2011-09-28","GEMA"
58,58,58,58,197500,"2011-09-29","GEMA"
58,58,58,58,197500,"2011-09-30","GEMA"
58,58,58,58,197500,"2011-10-03","GEMA"
58,58,58,58,197500,"2011-10-04","GEMA"
58,58,58,58,197500,"2011-10-05","GEMA"
58,58,58,58,197500,"2011-10-06","GEMA"
58,58,58,58,197500,"2011-10-07","GEMA"
58,58,58,58,197500,"2011-10-10","GEMA"
58,58,58,58,197500,"2011-10-11","GEMA"
58,58,58,58,197500,"2011-10-12","GEMA"
58,58,58,58,197500,"2011-10-13","GEMA"
58,58,58,58,197500,"2011-10-14","GEMA"
58,58,58,58,197500,"2011-10-17","GEMA"
57,57,57,57,2500,"2011-10-18","GEMA"
57,57,57,57,2500,"2011-10-19","GEMA"
57,57,57,57,2500,"2011-10-20","GEMA"
57,57,57,57,2500,"2011-10-21","GEMA"
56,56,53,56,52500,"2011-10-24","GEMA"
56,56,56,56,52500,"2011-10-25","GEMA"
56,56,56,56,2500,"2011-10-26","GEMA"
56,56,56,56,2500,"2011-10-27","GEMA"
56,56,56,56,2500,"2011-10-28","GEMA"
56,56,56,56,2500,"2011-10-31","GEMA"
56,56,56,56,2500,"2011-11-01","GEMA"
56,56,56,56,2500,"2011-11-02","GEMA"
56,56,56,56,2500,"2011-11-03","GEMA"
56,56,56,56,2500,"2011-11-04","GEMA"
56,56,56,56,2500,"2011-11-07","GEMA"
56,56,52,56,7500,"2011-11-08","GEMA"
51,51,51,51,37500,"2011-11-09","GEMA"
54,54,54,54,2500,"2011-11-10","GEMA"
53,53,53,53,50000,"2011-11-11","GEMA"
53,53,53,53,50000,"2011-11-14","GEMA"
53,53,53,53,50000,"2011-11-15","GEMA"
53,53,53,53,50000,"2011-11-16","GEMA"
50,50,50,50,25000,"2011-11-17","GEMA"
50,50,50,50,25000,"2011-11-18","GEMA"
50,50,50,50,25000,"2011-11-21","GEMA"
55,55,54,55,12500,"2011-11-22","GEMA"
55,55,55,55,12500,"2011-11-23","GEMA"
55,55,55,55,12500,"2011-11-24","GEMA"
55,55,55,55,12500,"2011-11-25","GEMA"
55,55,55,55,12500,"2011-11-28","GEMA"
55,55,55,55,12500,"2011-11-29","GEMA"
55,55,55,55,12500,"2011-11-30","GEMA"
55,55,55,55,0,"2011-12-01","GEMA"
55,55,55,55,12500,"2011-12-02","GEMA"
55,55,55,55,12500,"2011-12-05","GEMA"
55,55,55,55,12500,"2011-12-06","GEMA"
55,55,55,55,12500,"2011-12-07","GEMA"
55,55,55,55,12500,"2011-12-08","GEMA"
55,55,55,55,12500,"2011-12-09","GEMA"
55,55,55,55,12500,"2011-12-12","GEMA"
55,55,55,55,12500,"2011-12-13","GEMA"
54,54,54,54,25000,"2011-12-14","GEMA"
54,54,54,54,25000,"2011-12-15","GEMA"
54,54,54,54,25000,"2011-12-16","GEMA"
55,55,50,55,1252500,"2011-12-19","GEMA"
55,55,46,55,2502500,"2011-12-20","GEMA"
55,55,55,55,2502500,"2011-12-21","GEMA"
55,55,55,55,2502500,"2011-12-22","GEMA"
55,55,55,55,2502500,"2011-12-23","GEMA"
55,55,55,55,2502500,"2011-12-27","GEMA"
55,55,55,55,2502500,"2011-12-28","GEMA"
55,55,55,55,2502500,"2011-12-29","GEMA"
60,60,55,60,4970000,"2011-12-30","GEMA"
59,60,53,59,45000,"2012-01-02","GEMA"
60,66,60,60,5000,"2012-01-03","GEMA"
60,60,60,60,5000,"2012-01-04","GEMA"
60,60,60,60,5000,"2012-01-05","GEMA"
60,60,60,60,5000,"2012-01-06","GEMA"
50,50,50,50,2500,"2012-01-09","GEMA"
53,60,51,53,1025000,"2012-01-10","GEMA"
57,58,53,57,110000,"2012-01-11","GEMA"
57,57,57,57,110000,"2012-01-12","GEMA"
57,57,57,57,0,"2012-01-13","GEMA"
57,57,57,57,110000,"2012-01-16","GEMA"
57,57,57,57,110000,"2012-01-17","GEMA"
54,54,46,54,30000,"2012-01-18","GEMA"
53,53,53,53,252500,"2012-01-19","GEMA"
56,58,53,56,5897500,"2012-01-20","GEMA"
63,66,56,63,1.24e+08,"2012-01-24","GEMA"
63,63,61,63,7277500,"2012-01-25","GEMA"
64,67,60,64,16260000,"2012-01-26","GEMA"
80,80,65,80,175197500,"2012-01-27","GEMA"
84,87,75,84,356005000,"2012-01-30","GEMA"
68,85,67,68,1459050000,"2012-01-31","GEMA"
65,71,64,65,449810000,"2012-02-01","GEMA"
63,67,62,63,85827500,"2012-02-02","GEMA"
60,64,59,60,24222500,"2012-02-03","GEMA"
60,60,58,60,17582500,"2012-02-06","GEMA"
60,60,58,60,6247500,"2012-02-07","GEMA"
66,66,58,66,52450000,"2012-02-08","GEMA"
74,74,61,74,410077500,"2012-02-09","GEMA"
63,78,61,63,1154422500,"2012-02-10","GEMA"
60,65,59,60,44520000,"2012-02-13","GEMA"
58,60,56,58,7660000,"2012-02-14","GEMA"
59,60,58,59,6812500,"2012-02-15","GEMA"
59,62,58,59,7267500,"2012-02-16","GEMA"
58,60,58,58,4610000,"2012-02-17","GEMA"
58,59,57,58,4422500,"2012-02-20","GEMA"
57,59,57,57,4847500,"2012-02-21","GEMA"
56,57,56,56,1767500,"2012-02-22","GEMA"
56,58,56,56,3365000,"2012-02-23","GEMA"
54,56,53,54,4572500,"2012-02-24","GEMA"
53,55,52,53,2317500,"2012-02-27","GEMA"
52,54,52,52,2275000,"2012-02-28","GEMA"
53,54,52,53,3700000,"2012-02-29","GEMA"
53,54,52,53,1052500,"2012-03-01","GEMA"
52,54,52,52,1877500,"2012-03-02","GEMA"
52,54,51,52,1712500,"2012-03-05","GEMA"
50,52,46,50,4145000,"2012-03-06","GEMA"
52,53,50,52,6207500,"2012-03-07","GEMA"
53,53,51,53,5352500,"2012-03-08","GEMA"
52,53,50,52,10,"2012-03-09","GEMA"
55,57,51,55,26130000,"2012-03-12","GEMA"
53,56,53,53,5745000,"2012-03-13","GEMA"
54,54,52,54,3037500,"2012-03-14","GEMA"
54,54,53,54,6e+05,"2012-03-15","GEMA"
54,54,53,54,1820000,"2012-03-16","GEMA"
54,55,53,54,11807500,"2012-03-19","GEMA"
53,58,53,53,45745000,"2012-03-20","GEMA"
54,55,52,54,6042500,"2012-03-21","GEMA"
55,58,54,55,68940000,"2012-03-22","GEMA"
56,56,55,56,5947500,"2012-03-26","GEMA"
55,59,55,55,79382500,"2012-03-27","GEMA"
59,64,56,59,82222500,"2012-03-28","GEMA"
60,61,59,60,35875000,"2012-03-29","GEMA"
59,60,59,59,7245000,"2012-03-30","GEMA"
60,61,59,60,9515000,"2012-04-02","GEMA"
60,60,60,60,0,"2012-04-03","GEMA"
64,65,61,64,30045000,"2012-04-04","GEMA"
63,70,62,63,48405000,"2012-04-05","GEMA"
64,64,61,64,8247500,"2012-04-09","GEMA"
64,66,63,64,17267500,"2012-04-10","GEMA"
65,65,63,65,12965000,"2012-04-11","GEMA"
64,66,64,64,1915000,"2012-04-12","GEMA"
62,64,62,62,2595000,"2012-04-13","GEMA"
63,63,61,63,4270000,"2012-04-16","GEMA"
63,65,62,63,3722500,"2012-04-17","GEMA"
64,65,63,64,2640000,"2012-04-18","GEMA"
66,67,64,66,36110000,"2012-04-19","GEMA"
66,66,65,66,2905000,"2012-04-20","GEMA"
65,67,65,65,2725000,"2012-04-23","GEMA"
65,66,65,65,14657500,"2012-04-24","GEMA"
66,66,65,66,4897500,"2012-04-25","GEMA"
67,67,65,67,4517500,"2012-04-26","GEMA"
65,67,65,65,3067500,"2012-04-27","GEMA"
66,66,65,66,117500,"2012-04-30","GEMA"
74,79,67,74,47320000,"2012-05-01","GEMA"
74,79,67,74,5,"2012-05-02","GEMA"
78,79,76,78,3555000,"2012-05-03","GEMA"
77,83,77,77,8930000,"2012-05-04","GEMA"
80,85,74,80,15712500,"2012-05-07","GEMA"
97,100,80,97,62565000,"2012-05-08","GEMA"
94,102,94,94,30617500,"2012-05-09","GEMA"
100,102,93,100,19512500,"2012-05-10","GEMA"
110,114,98,110,49380000,"2012-05-11","GEMA"
96,118,95,96,18330000,"2012-05-14","GEMA"
86,97,83,86,34567500,"2012-05-15","GEMA"
84,89,75,84,12150000,"2012-05-16","GEMA"
81,82,77,81,5217500,"2012-05-21","GEMA"
85,87,80,85,6567500,"2012-05-22","GEMA"
80,83,79,80,2060000,"2012-05-23","GEMA"
80,82,79,80,2432500,"2012-05-24","GEMA"
76,80,75,76,2120000,"2012-05-25","GEMA"
76,81,73,76,4667500,"2012-05-28","GEMA"
81,84,77,81,22962500,"2012-05-29","GEMA"
80,86,80,80,17557500,"2012-05-30","GEMA"
78,81,77,78,5625000,"2012-05-31","GEMA"
77,81,76,77,5662500,"2012-06-01","GEMA"
69,76,68,69,4660000,"2012-06-04","GEMA"
68,74,68,68,7975000,"2012-06-05","GEMA"
72,73,69,72,7497500,"2012-06-06","GEMA"
70,76,70,70,8472500,"2012-06-07","GEMA"
70,71,68,70,3112500,"2012-06-08","GEMA"
71,73,71,71,4785000,"2012-06-11","GEMA"
69,71,69,69,2455000,"2012-06-12","GEMA"
70,70,69,70,477500,"2012-06-13","GEMA"
67,71,64,67,5215000,"2012-06-14","GEMA"
66,70,66,66,2202500,"2012-06-15","GEMA"
69,70,69,69,3552500,"2012-06-18","GEMA"
69,72,69,69,497500,"2012-06-19","GEMA"
72,75,69,72,8830000,"2012-06-20","GEMA"
70,72,70,70,635000,"2012-06-21","GEMA"
71,71,69,71,222500,"2012-06-22","GEMA"
71,71,68,68,870000,"2012-06-25","GEMA"
68,69,67,68,2922500,"2012-06-26","GEMA"
68,69,68,68,492500,"2012-06-27","GEMA"
68,69,67,67,212500,"2012-06-28","GEMA"
67,71,67,70,2315000,"2012-06-29","GEMA"
71,74,70,71,945000,"2012-07-02","GEMA"
71,73,69,71,2600000,"2012-07-03","GEMA"
71,71,70,71,827500,"2012-07-04","GEMA"
69,70,67,69,1022500,"2012-07-05","GEMA"
69,71,69,69,827500,"2012-07-06","GEMA"
69,73,69,69,505000,"2012-07-09","GEMA"
69,69,68,69,3e+05,"2012-07-10","GEMA"
69,72,68,69,2380000,"2012-07-11","GEMA"
68,71,68,68,7627500,"2012-07-12","GEMA"
69,71,67,69,350000,"2012-07-13","GEMA"
68,70,68,68,535000,"2012-07-16","GEMA"
70,70,68,70,3675000,"2012-07-17","GEMA"
72,74,69,72,9342500,"2012-07-18","GEMA"
72,74,72,72,3167500,"2012-07-19","GEMA"
72,73,72,72,1472500,"2012-07-20","GEMA"
70,71,70,70,4042500,"2012-07-23","GEMA"
69,70,69,69,885000,"2012-07-24","GEMA"
73,73,70,73,2470000,"2012-07-25","GEMA"
80,82,73,80,23582500,"2012-07-26","GEMA"
77,81,77,77,5922500,"2012-07-27","GEMA"
78,80,76,78,2827500,"2012-07-30","GEMA"
84,84,79,84,14490000,"2012-07-31","GEMA"
100,104,84,100,28970000,"2012-08-01","GEMA"
94,100,94,94,7647500,"2012-08-02","GEMA"
93,95,90,93,2460000,"2012-08-03","GEMA"
89,96,88,89,2740000,"2012-08-06","GEMA"
85,88,85,85,2797500,"2012-08-07","GEMA"
85,88,85,85,2312500,"2012-08-08","GEMA"
86,88,85,86,1262500,"2012-08-09","GEMA"
85,87,84,85,1437500,"2012-08-10","GEMA"
85,86,85,85,335000,"2012-08-13","GEMA"
85,85,84,85,305000,"2012-08-14","GEMA"
85,85,84,85,755000,"2012-08-15","GEMA"
83,85,80,83,992500,"2012-08-16","GEMA"
83,83,82,83,407500,"2012-08-23","GEMA"
81,82,80,81,602500,"2012-08-24","GEMA"
79,83,79,79,270000,"2012-08-27","GEMA"
82,83,80,82,1382500,"2012-08-28","GEMA"
79,82,79,79,467500,"2012-08-29","GEMA"
78,82,76,78,522500,"2012-08-30","GEMA"
80,80,77,80,192500,"2012-08-31","GEMA"
83,86,80,83,2485000,"2012-09-03","GEMA"
83,85,80,83,557500,"2012-09-04","GEMA"
80,81,79,80,1317500,"2012-09-05","GEMA"
80,81,80,80,125000,"2012-09-06","GEMA"
78,82,78,78,972500,"2012-09-07","GEMA"
79,80,76,79,885000,"2012-09-10","GEMA"
77,78,76,77,1365000,"2012-09-11","GEMA"
78,78,77,78,562500,"2012-09-12","GEMA"
81,82,78,81,1155000,"2012-09-13","GEMA"
84,84,82,84,1745000,"2012-09-14","GEMA"
85,88,84,85,2045000,"2012-09-17","GEMA"
83,84,82,83,195000,"2012-09-18","GEMA"
82,84,81,82,145000,"2012-09-19","GEMA"
85,85,79,85,82500,"2012-09-20","GEMA"
84,84,82,84,195000,"2012-09-21","GEMA"
82,82,82,82,317500,"2012-09-24","GEMA"
80,85,80,80,307500,"2012-09-25","GEMA"
80,83,80,80,577500,"2012-09-26","GEMA"
81,83,80,81,412500,"2012-09-27","GEMA"
82,82,80,82,182500,"2012-09-28","GEMA"
81,81,79,81,207500,"2012-10-01","GEMA"
82,85,82,82,335000,"2012-10-02","GEMA"
82,82,80,82,275000,"2012-10-03","GEMA"
81,84,78,81,2597500,"2012-10-04","GEMA"
82,84,80,82,3700000,"2012-10-05","GEMA"
81,83,81,81,607500,"2012-10-08","GEMA"
80,82,80,80,435000,"2012-10-09","GEMA"
81,82,79,81,462500,"2012-10-10","GEMA"
82,83,81,82,1480000,"2012-10-11","GEMA"
84,89,82,84,4957500,"2012-10-12","GEMA"
89,92,82,89,7670000,"2012-10-15","GEMA"
91,98,88,91,13717500,"2012-10-16","GEMA"
92,92,89,92,2497500,"2012-10-17","GEMA"
92,93,91,92,2082500,"2012-10-18","GEMA"
90,92,88,90,822500,"2012-10-19","GEMA"
88,90,88,88,235000,"2012-10-22","GEMA"
87,91,86,87,1517500,"2012-10-23","GEMA"
87,90,87,87,417500,"2012-10-24","GEMA"
88,89,87,88,2170000,"2012-10-25","GEMA"
92,95,89,92,3802500,"2012-10-29","GEMA"
95,96,92,95,6455000,"2012-10-30","GEMA"
80,96,78,80,32995000,"2012-10-31","GEMA"
80,83,79,80,11300000,"2012-11-01","GEMA"
80,81,79,80,3930000,"2012-11-02","GEMA"
80,82,79,80,1700000,"2012-11-05","GEMA"
81,83,80,81,3595000,"2012-11-06","GEMA"
80,81,80,80,1882500,"2012-11-07","GEMA"
80,80,79,80,1122500,"2012-11-08","GEMA"
79,80,78,79,1722500,"2012-11-09","GEMA"
80,81,78,80,3280000,"2012-11-12","GEMA"
85,90,79,85,24297500,"2012-11-13","GEMA"
86,90,84,86,11167500,"2012-11-14","GEMA"
87,88,85,87,3407500,"2012-11-19","GEMA"
84,89,83,84,4690000,"2012-11-20","GEMA"
84,85,84,84,1667500,"2012-11-21","GEMA"
84,84,82,84,1685000,"2012-11-22","GEMA"
83,83,83,83,692500,"2012-11-23","GEMA"
84,86,83,84,565000,"2012-11-26","GEMA"
83,84,82,83,682500,"2012-11-27","GEMA"
82,83,82,82,2472500,"2012-11-28","GEMA"
83,85,82,83,3437500,"2012-11-29","GEMA"
82,82,81,82,392500,"2012-11-30","GEMA"
80,84,80,80,1080000,"2012-12-03","GEMA"
80,84,80,80,907500,"2012-12-04","GEMA"
82,84,82,82,1972500,"2012-12-05","GEMA"
83,83,82,83,740000,"2012-12-06","GEMA"
83,83,81,83,637500,"2012-12-07","GEMA"
81,81,81,81,287500,"2012-12-10","GEMA"
82,83,81,82,1850000,"2012-12-11","GEMA"
82,82,80,82,1195000,"2012-12-12","GEMA"
80,82,80,80,935000,"2012-12-13","GEMA"
82,82,80,82,1127500,"2012-12-14","GEMA"
81,82,80,81,1195000,"2012-12-17","GEMA"
80,81,79,80,960000,"2012-12-18","GEMA"
80,80,77,80,1515000,"2012-12-19","GEMA"
80,80,78,80,235000,"2012-12-20","GEMA"
79,79,78,79,142500,"2012-12-21","GEMA"
81,82,79,81,15,"2012-12-26","GEMA"
79,79,79,79,87500,"2012-12-27","GEMA"
79,80,79,79,240000,"2012-12-28","GEMA"
79,81,76,79,1592500,"2013-01-02","GEMA"
82,83,78,82,3200000,"2013-01-03","GEMA"
81,83,81,81,732500,"2013-01-04","GEMA"
79,81,79,79,722500,"2013-01-07","GEMA"
81,84,78,81,4567500,"2013-01-08","GEMA"
81,81,81,81,127500,"2013-01-09","GEMA"
81,82,80,81,510000,"2013-01-10","GEMA"
79,80,79,79,225000,"2013-01-11","GEMA"
80,80,79,80,1035000,"2013-01-14","GEMA"
80,80,78,80,707500,"2013-01-15","GEMA"
81,81,80,81,2e+05,"2013-01-16","GEMA"
82,83,80,82,1867500,"2013-01-17","GEMA"
83,84,82,83,2397500,"2013-01-18","GEMA"
86,88,83,86,9862500,"2013-01-21","GEMA"
86,86,86,86,0,"2013-01-22","GEMA"
86,87,84,86,1647500,"2013-01-23","GEMA"
84,86,83,84,912500,"2013-01-25","GEMA"
84,85,82,84,810000,"2013-01-28","GEMA"
84,84,82,84,502500,"2013-01-29","GEMA"
83,84,82,83,997500,"2013-01-30","GEMA"
83,83,81,83,1567500,"2013-01-31","GEMA"
82,83,81,82,1372500,"2013-02-01","GEMA"
81,82,81,81,540000,"2013-02-04","GEMA"
80,82,80,80,507500,"2013-02-05","GEMA"
82,82,80,82,2455000,"2013-02-06","GEMA"
80,81,80,80,307500,"2013-02-07","GEMA"
82,82,80,82,570000,"2013-02-08","GEMA"
80,81,80,80,187500,"2013-02-11","GEMA"
81,81,80,81,332500,"2013-02-12","GEMA"
82,82,81,82,642500,"2013-02-13","GEMA"
82,84,81,82,2030000,"2013-02-14","GEMA"
81,82,81,81,427500,"2013-02-15","GEMA"
81,83,81,81,612500,"2013-02-18","GEMA"
80,82,80,80,1387500,"2013-02-19","GEMA"
81,81,80,81,722500,"2013-02-20","GEMA"
80,81,80,80,2085000,"2013-02-21","GEMA"
80,80,80,80,240000,"2013-02-22","GEMA"
81,81,80,81,622500,"2013-02-25","GEMA"
80,80,80,80,470000,"2013-02-26","GEMA"
80,81,80,80,320000,"2013-02-27","GEMA"
80,81,80,80,340000,"2013-02-28","GEMA"
81,81,81,81,75000,"2013-03-01","GEMA"
80,82,80,80,87500,"2013-03-04","GEMA"
82,82,80,82,85000,"2013-03-05","GEMA"
84,84,82,84,1545000,"2013-03-06","GEMA"
84,85,83,84,1322500,"2013-03-07","GEMA"
83,84,83,83,997500,"2013-03-08","GEMA"
82,83,82,82,187500,"2013-03-11","GEMA"
82,83,82,82,360000,"2013-03-13","GEMA"
81,84,81,81,842500,"2013-03-14","GEMA"
83,84,82,83,435000,"2013-03-15","GEMA"
84,85,83,84,1377500,"2013-03-18","GEMA"
84,85,83,84,2467500,"2013-03-19","GEMA"
83,85,83,83,472500,"2013-03-20","GEMA"
84,85,82,84,5580000,"2013-03-21","GEMA"
87,91,85,87,10307500,"2013-03-22","GEMA"
91,92,87,91,3490000,"2013-03-25","GEMA"
102,108,90,102,20787500,"2013-03-26","GEMA"
104,106,97,104,6785000,"2013-03-27","GEMA"
100,102,97,100,2820000,"2013-03-28","GEMA"
94,100,93,94,4447500,"2013-04-01","GEMA"
92,94,91,92,2310000,"2013-04-02","GEMA"
93,95,92,93,15,"2013-04-03","GEMA"
91,92,91,91,562500,"2013-04-04","GEMA"
90,91,90,90,1280000,"2013-04-05","GEMA"
90,91,89,90,430000,"2013-04-08","GEMA"
91,91,91,91,287500,"2013-04-09","GEMA"
93,94,92,93,587500,"2013-04-10","GEMA"
92,93,90,92,4e+05,"2013-04-11","GEMA"
90,91,89,90,380000,"2013-04-12","GEMA"
90,90,88,90,7500,"2013-04-15","GEMA"
90,90,89,90,167500,"2013-04-16","GEMA"
89,90,88,89,2840000,"2013-04-17","GEMA"
88,88,88,88,590000,"2013-04-18","GEMA"
89,89,87,89,277500,"2013-04-19","GEMA"
89,89,88,88,20,"2013-04-22","GEMA"
88,88,88,88,0,"2013-04-23","GEMA"
89,89,88,88,20,"2013-04-24","GEMA"
88,89,87,89,20,"2013-04-25","GEMA"
88,89,88,89,20,"2013-04-26","GEMA"
89,89,85,87,20,"2013-04-29","GEMA"
88,88,82,86,20,"2013-04-30","GEMA"
82,96,82,91,15,"2013-05-01","GEMA"
92,92,91,91,20,"2013-05-02","GEMA"
92,92,88,89,20,"2013-05-03","GEMA"
88,91,88,91,20,"2013-05-06","GEMA"
91,92,91,92,20,"2013-05-07","GEMA"
91,92,90,92,20,"2013-05-08","GEMA"
92,97,92,94,20,"2013-05-10","GEMA"
97,99,92,96,20,"2013-05-13","GEMA"
97,98,95,98,20,"2013-05-14","GEMA"
98,108,98,106,15,"2013-05-15","GEMA"
104,106,102,102,20,"2013-05-16","GEMA"
106,106,100,102,20,"2013-05-17","GEMA"
104,104,99,102,20,"2013-05-20","GEMA"
102,104,100,102,1102500,"2013-05-21","GEMA"
100,104,100,104,20,"2013-05-22","GEMA"
104,106,100,104,2837500,"2013-05-23","GEMA"
108,108,102,106,20,"2013-05-24","GEMA"
106,106,97,100,15,"2013-05-27","GEMA"
100,106,99,102,20,"2013-05-28","GEMA"
104,104,100,102,20,"2013-05-29","GEMA"
100,102,97,100,392500,"2013-05-30","GEMA"
102,124,102,118,15,"2013-05-31","GEMA"
116,140,110,124,15,"2013-06-03","GEMA"
128,152,126,142,15,"2013-06-04","GEMA"
140,158,140,148,15,"2013-06-05","GEMA"
148,154,134,134,15,"2013-06-07","GEMA"
136,142,128,128,15,"2013-06-10","GEMA"
126,130,120,130,20,"2013-06-11","GEMA"
128,130,124,130,20,"2013-06-12","GEMA"
130,130,120,124,20,"2013-06-13","GEMA"
126,130,122,126,2715000,"2013-06-14","GEMA"
126,128,124,124,20,"2013-06-17","GEMA"
126,146,126,140,15,"2013-06-18","GEMA"
144,146,134,134,15,"2013-06-19","GEMA"
130,134,126,130,5285000,"2013-06-20","GEMA"
126,132,124,128,20,"2013-06-21","GEMA"
124,126,110,116,15,"2013-06-24","GEMA"
112,118,112,118,15,"2013-06-25","GEMA"
118,122,116,122,20,"2013-06-26","GEMA"
120,128,120,120,2742500,"2013-06-27","GEMA"
116,122,116,120,20,"2013-06-28","GEMA"
110,120,110,118,15,"2013-07-01","GEMA"
118,124,116,122,690000,"2013-07-02","GEMA"
122,126,118,118,2890000,"2013-07-03","GEMA"
120,126,120,126,3567500,"2013-07-04","GEMA"
124,130,124,126,495000,"2013-07-05","GEMA"
124,130,118,118,1195000,"2013-07-08","GEMA"
118,124,114,116,1655000,"2013-07-09","GEMA"
114,122,112,122,635000,"2013-07-10","GEMA"
120,126,120,124,142500,"2013-07-11","GEMA"
124,126,120,122,347500,"2013-07-12","GEMA"
128,128,116,120,337500,"2013-07-15","GEMA"
116,120,116,116,722500,"2013-07-16","GEMA"
120,120,118,120,665000,"2013-07-17","GEMA"
118,120,116,118,152500,"2013-07-18","GEMA"
120,120,116,118,417500,"2013-07-19","GEMA"
116,118,114,114,497500,"2013-07-22","GEMA"
114,120,114,118,432500,"2013-07-23","GEMA"
116,116,110,116,952500,"2013-07-24","GEMA"
114,116,108,116,632500,"2013-07-25","GEMA"
114,114,110,110,1415000,"2013-07-26","GEMA"
110,112,108,110,832500,"2013-07-29","GEMA"
110,116,110,116,10000,"2013-07-30","GEMA"
116,116,110,110,25000,"2013-07-31","GEMA"
120,120,100,106,922500,"2013-08-01","GEMA"
108,112,108,110,310000,"2013-08-02","GEMA"
116,116,110,110,122500,"2013-08-12","GEMA"
108,118,108,116,1157500,"2013-08-13","GEMA"
114,124,114,122,1512500,"2013-08-14","GEMA"
122,124,120,124,122500,"2013-08-15","GEMA"
116,120,114,116,512500,"2013-08-16","GEMA"
110,122,104,104,382500,"2013-08-19","GEMA"
112,112,99,104,770000,"2013-08-20","GEMA"
118,118,104,104,240000,"2013-08-21","GEMA"
116,116,106,110,30000,"2013-08-22","GEMA"
112,112,112,112,2500,"2013-08-23","GEMA"
116,116,102,104,1480000,"2013-08-26","GEMA"
108,108,96,97,827500,"2013-08-27","GEMA"
90,108,84,108,745000,"2013-08-28","GEMA"
108,112,108,108,30000,"2013-08-29","GEMA"
108,116,108,112,15000,"2013-08-30","GEMA"
112,116,104,104,245000,"2013-09-02","GEMA"
110,116,104,104,325000,"2013-09-03","GEMA"
100,110,100,110,17500,"2013-09-04","GEMA"
102,102,96,96,2030000,"2013-09-05","GEMA"
98,98,94,94,145000,"2013-09-06","GEMA"
94,104,92,93,70000,"2013-09-09","GEMA"
99,100,96,96,222500,"2013-09-10","GEMA"
99,99,95,95,137500,"2013-09-11","GEMA"
95,102,95,102,25000,"2013-09-12","GEMA"
93,98,90,98,1340000,"2013-09-13","GEMA"
97,106,96,100,185000,"2013-09-16","GEMA"
100,100,98,98,147500,"2013-09-17","GEMA"
99,99,95,95,150000,"2013-09-18","GEMA"
100,100,98,98,2030000,"2013-09-19","GEMA"
98,98,98,98,2030000,"2013-09-20","GEMA"
98,98,97,97,140000,"2013-09-23","GEMA"
96,96,94,95,582500,"2013-09-24","GEMA"
94,102,93,93,610000,"2013-09-25","GEMA"
93,100,93,94,65000,"2013-09-26","GEMA"
95,97,94,94,420000,"2013-09-27","GEMA"
93,93,93,93,12500,"2013-09-30","GEMA"
93,98,93,98,40000,"2013-10-01","GEMA"
94,94,93,93,175000,"2013-10-02","GEMA"
94,94,94,94,75000,"2013-10-03","GEMA"
98,98,98,98,2500,"2013-10-04","GEMA"
98,100,96,96,75000,"2013-10-07","GEMA"
95,99,95,99,532500,"2013-10-08","GEMA"
99,99,98,98,42500,"2013-10-09","GEMA"
99,99,99,99,70000,"2013-10-10","GEMA"
98,100,98,98,247500,"2013-10-11","GEMA"
98,100,96,96,505000,"2013-10-16","GEMA"
96,96,96,96,257500,"2013-10-17","GEMA"
96,96,96,96,1e+05,"2013-10-18","GEMA"
97,97,96,96,125000,"2013-10-21","GEMA"
96,96,96,96,102500,"2013-10-22","GEMA"
97,98,97,98,77500,"2013-10-23","GEMA"
98,98,95,98,62500,"2013-10-24","GEMA"
99,99,99,99,35000,"2013-10-25","GEMA"
99,99,98,99,35000,"2013-10-28","GEMA"
99,99,98,99,205000,"2013-10-29","GEMA"
99,99,98,99,67500,"2013-10-30","GEMA"
98,98,93,93,1312500,"2013-10-31","GEMA"
94,94,93,93,175000,"2013-11-01","GEMA"
92,92,91,92,392500,"2013-11-04","GEMA"
99,100,98,98,17500,"2013-11-06","GEMA"
93,94,93,93,410000,"2013-11-07","GEMA"
92,92,92,92,27500,"2013-11-08","GEMA"
92,93,91,93,232500,"2013-11-11","GEMA"
93,93,92,92,35000,"2013-11-12","GEMA"
91,92,91,92,117500,"2013-11-13","GEMA"
88,92,88,92,680000,"2013-11-14","GEMA"
91,91,90,91,227500,"2013-11-15","GEMA"
90,90,90,90,182500,"2013-11-18","GEMA"
90,93,90,90,17500,"2013-11-19","GEMA"
90,90,89,89,252500,"2013-11-20","GEMA"
89,89,89,89,252500,"2013-11-21","GEMA"
89,90,89,90,55000,"2013-11-22","GEMA"
90,90,90,90,55000,"2013-11-25","GEMA"
90,90,88,88,102500,"2013-11-26","GEMA"
92,94,92,92,60000,"2013-11-27","GEMA"
88,91,86,91,217500,"2013-11-28","GEMA"
91,91,87,87,195000,"2013-11-29","GEMA"
87,87,87,87,195000,"2013-12-02","GEMA"
93,93,93,93,2500,"2013-12-03","GEMA"
93,93,93,93,2500,"2013-12-04","GEMA"
93,93,93,93,2500,"2013-12-05","GEMA"
93,93,93,93,2500,"2013-12-06","GEMA"
93,93,93,93,2500,"2013-12-09","GEMA"
92,93,92,93,387500,"2013-12-10","GEMA"
93,93,93,93,387500,"2013-12-11","GEMA"
93,93,93,93,387500,"2013-12-12","GEMA"
87,91,87,91,112500,"2013-12-13","GEMA"
91,91,91,91,112500,"2013-12-16","GEMA"
92,92,91,91,37500,"2013-12-17","GEMA"
91,91,91,91,37500,"2013-12-18","GEMA"
88,92,88,92,70000,"2013-12-19","GEMA"
88,92,88,92,40000,"2013-12-20","GEMA"
90,93,90,93,1567500,"2013-12-23","GEMA"
92,94,91,94,347500,"2013-12-24","GEMA"
94,94,93,94,107500,"2013-12-27","GEMA"
94,94,94,94,107500,"2013-12-30","GEMA"
94,94,94,94,20000,"2014-01-02","GEMA"
90,93,90,93,77500,"2014-01-03","GEMA"
93,93,85,92.8000030517578,567500,"2014-01-06","GEMA"
92,92,82,90,714000,"2014-01-07","GEMA"
90,91.5999984741211,89,89,80500,"2014-01-08","GEMA"
89,89,87,89,74500,"2014-01-09","GEMA"
88,89,88,89,28000,"2014-01-10","GEMA"
89,90,89,90,93500,"2014-01-13","GEMA"
89.1999969482422,89.1999969482422,87.1999969482422,87.1999969482422,5000,"2014-01-15","GEMA"
92,92,87,87.5999984741211,191500,"2014-01-16","GEMA"
92,92,89,89,50000,"2014-01-17","GEMA"
89,89,88.4000015258789,88.4000015258789,145000,"2014-01-20","GEMA"
92,92,88.4000015258789,88.4000015258789,625000,"2014-01-21","GEMA"
88.4000015258789,88.4000015258789,88.4000015258789,88.4000015258789,0,"2014-01-22","GEMA"
88.4000015258789,95,88.4000015258789,95,5500,"2014-01-23","GEMA"
95,95,95,95,0,"2014-01-24","GEMA"
95,95,95,95,0,"2014-01-27","GEMA"
95,95,95,95,0,"2014-01-28","GEMA"
94.8000030517578,95,93.8000030517578,94.8000030517578,31000,"2014-01-29","GEMA"
94.8000030517578,94.8000030517578,94.8000030517578,94.8000030517578,5000,"2014-01-30","GEMA"
90.8000030517578,94.1999969482422,88,94.1999969482422,26500,"2014-02-03","GEMA"
94.1999969482422,95,90.8000030517578,94.1999969482422,11500,"2014-02-04","GEMA"
94.1999969482422,94.1999969482422,94.1999969482422,94.1999969482422,0,"2014-02-05","GEMA"
94,94,94,94,1000,"2014-02-06","GEMA"
89.4000015258789,90,89.4000015258789,90,52500,"2014-02-07","GEMA"
94,94,90.1999969482422,90.1999969482422,213000,"2014-02-10","GEMA"
94,94,89.4000015258789,93.4000015258789,102000,"2014-02-11","GEMA"
93,93,89.1999969482422,93,11000,"2014-02-12","GEMA"
93,93,93,93,0,"2014-02-13","GEMA"
93,93,93,93,0,"2014-02-14","GEMA"
90.1999969482422,92.5999984741211,88.4000015258789,92,183500,"2014-02-17","GEMA"
93.8000030517578,93.8000030517578,89.8000030517578,90,101500,"2014-02-18","GEMA"
89.4000015258789,91.8000030517578,89.4000015258789,91.8000030517578,20500,"2014-02-19","GEMA"
89.8000030517578,90,89.5999984741211,90,310500,"2014-02-20","GEMA"
92.1999969482422,92.1999969482422,86.1999969482422,92,736000,"2014-02-21","GEMA"
92,92,88.4000015258789,91.8000030517578,56000,"2014-02-24","GEMA"
89,92.8000030517578,89,92.8000030517578,50500,"2014-02-25","GEMA"
93.8000030517578,94,90,90,59000,"2014-02-26","GEMA"
89,89.8000030517578,88,89.8000030517578,691500,"2014-02-27","GEMA"
88.1999969482422,90.1999969482422,88.1999969482422,90.1999969482422,115000,"2014-02-28","GEMA"
88.4000015258789,88.8000030517578,87.5999984741211,88.8000030517578,225500,"2014-03-03","GEMA"
89.4000015258789,89.4000015258789,89.4000015258789,89.4000015258789,15000,"2014-03-04","GEMA"
88,89,87.5999984741211,89,180500,"2014-03-05","GEMA"
89,89,87.5999984741211,88.4000015258789,277000,"2014-03-06","GEMA"
88,88.8000030517578,87.8000030517578,88.8000030517578,167500,"2014-03-07","GEMA"
88.8000030517578,88.8000030517578,87.5999984741211,88.5999984741211,85000,"2014-03-10","GEMA"
89,89,87.5999984741211,88,84500,"2014-03-11","GEMA"
87.4000015258789,87.4000015258789,87.1999969482422,87.1999969482422,317000,"2014-03-12","GEMA"
87.5999984741211,88.8000030517578,83,84,2760000,"2014-03-13","GEMA"
84.1999969482422,86,84,85.8000030517578,31000,"2014-03-14","GEMA"
85.8000030517578,86,83.5999984741211,85,277000,"2014-03-17","GEMA"
88.8000030517578,88.8000030517578,84,87.5999984741211,181500,"2014-03-18","GEMA"
87,87,84,84.1999969482422,3563000,"2014-03-19","GEMA"
85,85,83.8000030517578,83.8000030517578,598500,"2014-03-20","GEMA"
84,84.8000030517578,83,84,283000,"2014-03-21","GEMA"
84,85.8000030517578,82.5999984741211,85.5999984741211,274500,"2014-03-24","GEMA"
85.1999969482422,85.4000015258789,85.1999969482422,85.4000015258789,221000,"2014-03-25","GEMA"
84.8000030517578,85,83.4000015258789,85,614000,"2014-03-26","GEMA"
85,86.5999984741211,85,85.4000015258789,5197000,"2014-03-27","GEMA"
87,87.4000015258789,87,87,54500,"2014-03-28","GEMA"
86,87.1999969482422,86,86,390000,"2014-04-01","GEMA"
85.1999969482422,85.1999969482422,78,80,1905500,"2014-04-02","GEMA"
81,81,79.5999984741211,80,1140500,"2014-04-03","GEMA"
80,80,79.8000030517578,80,271500,"2014-04-04","GEMA"
80,80,76,80,113500,"2014-04-07","GEMA"
80,80,79,79,2000,"2014-04-08","GEMA"
79,79,79,79,0,"2014-04-09","GEMA"
79,80.8000030517578,76.1999969482422,79.5999984741211,352500,"2014-04-10","GEMA"
79.5999984741211,79.5999984741211,79.5999984741211,79.5999984741211,500,"2014-04-11","GEMA"
79.5999984741211,79.5999984741211,76.5999984741211,79.1999969482422,33500,"2014-04-14","GEMA"
79.1999969482422,81,79,79,80500,"2014-04-15","GEMA"
79,79,76.1999969482422,78.5999984741211,530000,"2014-04-16","GEMA"
79.5999984741211,79.5999984741211,76.8000030517578,76.8000030517578,463000,"2014-04-17","GEMA"
76.8000030517578,76.8000030517578,76.8000030517578,76.8000030517578,0,"2014-04-21","GEMA"
77,77,76.1999969482422,76.1999969482422,100500,"2014-04-22","GEMA"
76,76,75.4000015258789,76,208500,"2014-04-23","GEMA"
78.8000030517578,78.8000030517578,75.1999969482422,78.1999969482422,77000,"2014-04-24","GEMA"
78,78,75.5999984741211,76,56000,"2014-04-25","GEMA"
76,76,74.1999969482422,74.1999969482422,1088500,"2014-04-28","GEMA"
75,75,75,75,12500,"2014-04-29","GEMA"
76,76.8000030517578,76,76,46500,"2014-04-30","GEMA"
74.4000015258789,77.5999984741211,72,77.5999984741211,140000,"2014-05-02","GEMA"
79,79,79,79,500,"2014-05-05","GEMA"
77.1999969482422,79.4000015258789,77.1999969482422,79,28000,"2014-05-06","GEMA"
77.8000030517578,77.8000030517578,75.1999969482422,75.1999969482422,15000,"2014-05-07","GEMA"
77.8000030517578,78,74.5999984741211,76,27500,"2014-05-08","GEMA"
77.5999984741211,77.5999984741211,77.4000015258789,77.4000015258789,2500,"2014-05-09","GEMA"
77.8000030517578,77.8000030517578,76,77.5999984741211,47000,"2014-05-12","GEMA"
77.8000030517578,77.8000030517578,76,77.8000030517578,14500,"2014-05-13","GEMA"
77.8000030517578,79,76.5999984741211,77.5999984741211,236500,"2014-05-14","GEMA"
79.5999984741211,80,77.4000015258789,77.4000015258789,15000,"2014-05-16","GEMA"
77,79,76.5999984741211,77,24500,"2014-05-19","GEMA"
76.8000030517578,78,76.8000030517578,76.8000030517578,4000,"2014-05-20","GEMA"
77.4000015258789,79,77,77.4000015258789,25500,"2014-05-21","GEMA"
77.4000015258789,77.4000015258789,75.1999969482422,77.4000015258789,6000,"2014-05-22","GEMA"
76.1999969482422,77.4000015258789,76.1999969482422,76.1999969482422,10000,"2014-05-23","GEMA"
76.1999969482422,76.4000015258789,76,76.1999969482422,32500,"2014-05-26","GEMA"
76.5999984741211,77,75.8000030517578,76.5999984741211,109000,"2014-05-28","GEMA"
76.4000015258789,76.4000015258789,76.4000015258789,76.4000015258789,88000,"2014-05-30","GEMA"
76.4000015258789,76.4000015258789,76,76.4000015258789,11500,"2014-06-02","GEMA"
77,77,76.4000015258789,77,1000,"2014-06-03","GEMA"
76.8000030517578,76.8000030517578,75.8000030517578,76.8000030517578,133000,"2014-06-04","GEMA"
77.8000030517578,77.8000030517578,74.8000030517578,77.4000015258789,96500,"2014-06-05","GEMA"
76,77,76,76,69000,"2014-06-06","GEMA"
77.8000030517578,77.8000030517578,77.8000030517578,77.8000030517578,1000,"2014-06-09","GEMA"
77.4000015258789,77.5999984741211,75.8000030517578,77.4000015258789,10500,"2014-06-10","GEMA"
75.1999969482422,77.1999969482422,75.1999969482422,75.1999969482422,31500,"2014-06-11","GEMA"
73.4000015258789,75.5999984741211,72,73.4000015258789,90000,"2014-06-12","GEMA"
76.4000015258789,76.4000015258789,72,76.4000015258789,162500,"2014-06-13","GEMA"
76,76.1999969482422,76,76,10500,"2014-06-16","GEMA"
76,76,75,76,197500,"2014-06-17","GEMA"
78.5999984741211,78.5999984741211,73,78.5999984741211,160000,"2014-06-18","GEMA"
78.5999984741211,78.5999984741211,78.5999984741211,78.5999984741211,500,"2014-06-19","GEMA"
76,78.5999984741211,76,76,24000,"2014-06-20","GEMA"
77.5999984741211,77.5999984741211,76.1999969482422,77.5999984741211,119000,"2014-06-23","GEMA"
77.4000015258789,77.5999984741211,76,77.4000015258789,40000,"2014-06-24","GEMA"
76.8000030517578,77.4000015258789,76,76.8000030517578,110500,"2014-06-25","GEMA"
76.8000030517578,76.8000030517578,76.4000015258789,76.8000030517578,53000,"2014-06-26","GEMA"
76,76.8000030517578,75,76,68000,"2014-06-27","GEMA"
76,77,75,76,57000,"2014-06-30","GEMA"
76,76,76,76,111500,"2014-07-01","GEMA"
76,76,76,76,150000,"2014-07-02","GEMA"
76,76,76,76,115000,"2014-07-03","GEMA"
76,76,75.8000030517578,76,113000,"2014-07-04","GEMA"
76,76,71.8000030517578,76,783500,"2014-07-07","GEMA"
76,76,74,76,171500,"2014-07-08","GEMA"
76,76,76,76,0,"2014-07-09","GEMA"
75.8000030517578,76,74,75.8000030517578,238500,"2014-07-10","GEMA"
75.8000030517578,76,75.8000030517578,75.8000030517578,18000,"2014-07-11","GEMA"
75.8000030517578,75.8000030517578,75,75.8000030517578,97000,"2014-07-14","GEMA"
78,82,75,78,159000,"2014-07-15","GEMA"
76,76.5999984741211,75.8000030517578,76,286500,"2014-07-16","GEMA"
76,76,74.8000030517578,76,82000,"2014-07-17","GEMA"
74.4000015258789,76,74.4000015258789,74.4000015258789,97000,"2014-07-18","GEMA"
75,75,75,75,655000,"2014-07-21","GEMA"
75.8000030517578,76,75.5999984741211,75.8000030517578,16000,"2014-07-22","GEMA"
75.5999984741211,75.5999984741211,75.4000015258789,75.5999984741211,9500,"2014-07-23","GEMA"
75.8000030517578,75.8000030517578,75.8000030517578,75.8000030517578,255500,"2014-07-24","GEMA"
73.8000030517578,75.5999984741211,73,73.8000030517578,615500,"2014-07-25","GEMA"
73.4000015258789,73.8000030517578,73,73.4000015258789,156500,"2014-08-04","GEMA"
73,73,71.8000030517578,73,400500,"2014-08-05","GEMA"
68,72,68,68,3054000,"2014-08-06","GEMA"
69.8000030517578,70,68.4000015258789,69.8000030517578,62500,"2014-08-07","GEMA"
69.8000030517578,70,69,69.8000030517578,53000,"2014-08-08","GEMA"
68.4000015258789,70,68.4000015258789,68.4000015258789,82000,"2014-08-11","GEMA"
69.1999969482422,69.5999984741211,68.4000015258789,69.1999969482422,8500,"2014-08-12","GEMA"
68.1999969482422,69.5999984741211,68.1999969482422,68.1999969482422,139500,"2014-08-13","GEMA"
65.5999984741211,69.5999984741211,65,65.5999984741211,634000,"2014-08-14","GEMA"
65.5999984741211,67,65,65.5999984741211,342500,"2014-08-15","GEMA"
63.4000015258789,64,63.2000007629395,63.4000015258789,1060000,"2014-08-18","GEMA"
62.4000015258789,65.4000015258789,62.2000007629395,62.4000015258789,2359000,"2014-08-19","GEMA"
61.2000007629395,62.7999992370605,61.2000007629395,61.2000007629395,962500,"2014-08-20","GEMA"
61.2000007629395,61.2000007629395,58.5999984741211,61.2000007629395,1342500,"2014-08-21","GEMA"
62.4000015258789,63.5999984741211,61.7999992370605,62.4000015258789,318500,"2014-08-22","GEMA"
64,64,62,64,306500,"2014-08-25","GEMA"
63.4000015258789,65,62,63.4000015258789,623000,"2014-08-26","GEMA"
64,64,62,64,654500,"2014-08-27","GEMA"
64,65,62,64,703000,"2014-08-28","GEMA"
63.7999992370605,64,62.2000007629395,63.7999992370605,406000,"2014-08-29","GEMA"
64,64,62.5999984741211,64,244000,"2014-09-01","GEMA"
62.5999984741211,63,62.4000015258789,62.5999984741211,160000,"2014-09-02","GEMA"
63.5999984741211,63.5999984741211,62.5999984741211,63.5999984741211,212500,"2014-09-03","GEMA"
64.5999984741211,64.5999984741211,62,64.5999984741211,327500,"2014-09-04","GEMA"
62.5999984741211,64.4000015258789,62.4000015258789,62.5999984741211,407000,"2014-09-05","GEMA"
63.5999984741211,63.5999984741211,63.5999984741211,63.5999984741211,13500,"2014-09-08","GEMA"
62.4000015258789,64,62.4000015258789,62.4000015258789,45000,"2014-09-09","GEMA"
64,64,61.4000015258789,64,24500,"2014-09-10","GEMA"
64,64,61.4000015258789,64,48000,"2014-09-11","GEMA"
64,64,64,64,0,"2014-09-12","GEMA"
64,64,61.7999992370605,64,32500,"2014-09-15","GEMA"
64,64,62.7999992370605,64,21027000,"2014-09-16","GEMA"
64.4000015258789,65,62.7999992370605,64.4000015258789,2582500,"2014-09-17","GEMA"
65.1999969482422,65.1999969482422,63.7999992370605,65.1999969482422,140000,"2014-09-18","GEMA"
64.5999984741211,64.5999984741211,61.5999984741211,64.5999984741211,637000,"2014-09-19","GEMA"
65,65,63.2000007629395,65,223000,"2014-09-22","GEMA"
62.5999984741211,65,62.4000015258789,62.5999984741211,206500,"2014-09-23","GEMA"
63.7999992370605,63.7999992370605,62.5999984741211,63.7999992370605,18000,"2014-09-24","GEMA"
63,63,63,63,201500,"2014-09-25","GEMA"
62.7999992370605,62.7999992370605,62.7999992370605,62.7999992370605,67500,"2014-09-26","GEMA"
62.7999992370605,62.7999992370605,61.5999984741211,62.7999992370605,145000,"2014-09-29","GEMA"
63.5999984741211,63.5999984741211,63.2000007629395,63.5999984741211,73500,"2014-09-30","GEMA"
63.5999984741211,63.5999984741211,63.5999984741211,63.5999984741211,0,"2014-10-01","GEMA"
62.5999984741211,64,62,62.5999984741211,191500,"2014-10-02","GEMA"
61.7999992370605,62.7999992370605,61.7999992370605,61.7999992370605,51000,"2014-10-03","GEMA"
61,62.7999992370605,61,61,126000,"2014-10-06","GEMA"
61.2000007629395,61.2000007629395,61.2000007629395,61.2000007629395,500,"2014-10-07","GEMA"
62.2000007629395,62.2000007629395,61.2000007629395,62.2000007629395,76500,"2014-10-08","GEMA"
61.5999984741211,63,61.5999984741211,61.5999984741211,78500,"2014-10-09","GEMA"
61.2000007629395,62,61.2000007629395,61.2000007629395,59500,"2014-10-10","GEMA"
61.7999992370605,63,61.4000015258789,61.7999992370605,42500,"2014-10-13","GEMA"
61.4000015258789,61.7999992370605,61.2000007629395,61.4000015258789,19500,"2014-10-14","GEMA"
62,62,61.4000015258789,62,14000,"2014-10-15","GEMA"
61.7999992370605,61.7999992370605,61.4000015258789,61.7999992370605,35000,"2014-10-16","GEMA"
61.4000015258789,61.4000015258789,61.4000015258789,61.4000015258789,12000,"2014-10-17","GEMA"
60.7999992370605,61.4000015258789,60.7999992370605,60.7999992370605,25500,"2014-10-20","GEMA"
61,61.2000007629395,61,61,29500,"2014-10-21","GEMA"
60.7999992370605,61,60.7999992370605,60.7999992370605,97000,"2014-10-22","GEMA"
60.5999984741211,61.5999984741211,60.5999984741211,60.5999984741211,54500,"2014-10-23","GEMA"
61.4000015258789,61.4000015258789,60.4000015258789,61.4000015258789,83500,"2014-10-24","GEMA"
62,62,62,62,1e+05,"2014-10-27","GEMA"
62,62,62,62,1e+05,"2014-10-28","GEMA"
61.2000007629395,63,61.2000007629395,61.2000007629395,59000,"2014-10-29","GEMA"
61.4000015258789,63,61.4000015258789,61.4000015258789,58500,"2014-10-30","GEMA"
61.7999992370605,62.4000015258789,61.2000007629395,61.7999992370605,64000,"2014-10-31","GEMA"
61.2000007629395,62.4000015258789,61.2000007629395,61.2000007629395,59500,"2014-11-03","GEMA"
60,61.2000007629395,60,60,84500,"2014-11-04","GEMA"
61.7999992370605,61.7999992370605,61.7999992370605,61.7999992370605,500,"2014-11-05","GEMA"
61.7999992370605,61.7999992370605,61.7999992370605,61.7999992370605,0,"2014-11-06","GEMA"
61.2000007629395,61.2000007629395,61.2000007629395,61.2000007629395,42500,"2014-11-07","GEMA"
60,60.4000015258789,60,60,437500,"2014-11-10","GEMA"
60.5999984741211,60.5999984741211,60.5999984741211,60.5999984741211,9000,"2014-11-11","GEMA"
60.2000007629395,61,60,60.2000007629395,84000,"2014-11-12","GEMA"
60,60.4000015258789,60,60,117000,"2014-11-13","GEMA"
60,60,59.7999992370605,60,178500,"2014-11-14","GEMA"
60,61,61,61,500,"2014-11-17","GEMA"
60.5999984741211,60.5999984741211,60.5999984741211,60.5999984741211,60500,"2014-11-18","GEMA"
60,60,59.5999984741211,60,360500,"2014-11-19","GEMA"
59.5999984741211,59.5999984741211,59.5999984741211,59.5999984741211,488000,"2014-11-20","GEMA"
59.5999984741211,59.5999984741211,59.5999984741211,59.5999984741211,51500,"2014-11-21","GEMA"
59.5999984741211,59.5999984741211,59.2000007629395,59.5999984741211,252500,"2014-11-24","GEMA"
69.4000015258789,69.4000015258789,61.7999992370605,69.4000015258789,11000,"2014-11-25","GEMA"
69.4000015258789,69.4000015258789,69.4000015258789,69.4000015258789,0,"2014-11-26","GEMA"
68,68,68,68,500,"2014-11-27","GEMA"
63.5999984741211,63.5999984741211,60.2000007629395,63.5999984741211,75500,"2014-11-28","GEMA"
63.5999984741211,63.5999984741211,63.5999984741211,63.5999984741211,0,"2014-12-01","GEMA"
63.5999984741211,63.5999984741211,63.5999984741211,63.5999984741211,0,"2014-12-02","GEMA"
69.1999969482422,69.1999969482422,69.1999969482422,69.1999969482422,40000,"2014-12-03","GEMA"
69.1999969482422,69.1999969482422,69.1999969482422,69.1999969482422,500,"2014-12-04","GEMA"
69.1999969482422,69.1999969482422,69.1999969482422,69.1999969482422,0,"2014-12-05","GEMA"
69.1999969482422,69.1999969482422,69.1999969482422,69.1999969482422,0,"2014-12-08","GEMA"
69.1999969482422,69.1999969482422,69.1999969482422,69.1999969482422,0,"2014-12-09","GEMA"
60.5999984741211,60.5999984741211,60.5999984741211,60.5999984741211,12500,"2014-12-10","GEMA"
60.5999984741211,60.5999984741211,60.5999984741211,60.5999984741211,0,"2014-12-11","GEMA"
68.5999984741211,68.5999984741211,68.5999984741211,68.5999984741211,3000,"2014-12-12","GEMA"
66,66,65.8000030517578,65.8000030517578,2000,"2014-12-15","GEMA"
65.8000030517578,65.8000030517578,65.8000030517578,65.8000030517578,2000,"2014-12-16","GEMA"
65.8000030517578,65.8000030517578,65.8000030517578,65.8000030517578,0,"2014-12-17","GEMA"
66,66,66,66,1000,"2014-12-18","GEMA"
60.5999984741211,60.5999984741211,60.5999984741211,60.5999984741211,500,"2014-12-19","GEMA"
60.5999984741211,60.5999984741211,60.5999984741211,60.5999984741211,0,"2014-12-22","GEMA"
60.5999984741211,60.5999984741211,60.5999984741211,60.5999984741211,0,"2014-12-23","GEMA"
60.5999984741211,67,60.5999984741211,67,2500,"2014-12-24","GEMA"
62,67,62,67,248500,"2014-12-29","GEMA"
66.8000030517578,80,66.8000030517578,79,956500,"2014-12-30","GEMA"
79,79,79,79,0,"2015-01-02","GEMA"
79,79,79,79,0,"2015-01-05","GEMA"
61,61,60,60,136500,"2015-01-06","GEMA"
74.4000015258789,74.4000015258789,59,62.7999992370605,314500,"2015-01-07","GEMA"
65.8000030517578,65.8000030517578,65.8000030517578,65.8000030517578,25000,"2015-01-08","GEMA"
68,68,68,68,5000,"2015-01-09","GEMA"
64,64,62,62,117000,"2015-01-12","GEMA"
60,61.4000015258789,58,61.4000015258789,37000,"2015-01-13","GEMA"
61.4000015258789,61.4000015258789,61.4000015258789,61.4000015258789,0,"2015-01-14","GEMA"
61.4000015258789,61.4000015258789,61.4000015258789,61.4000015258789,12000,"2015-01-15","GEMA"
66.5999984741211,66.5999984741211,66.5999984741211,66.5999984741211,10000,"2015-01-16","GEMA"
66.5999984741211,66.5999984741211,66.5999984741211,66.5999984741211,0,"2015-01-19","GEMA"
67.8000030517578,67.8000030517578,67.8000030517578,67.8000030517578,10000,"2015-01-20","GEMA"
60.4000015258789,60.4000015258789,60.4000015258789,60.4000015258789,150000,"2015-01-21","GEMA"
60.4000015258789,60.4000015258789,60.4000015258789,60.4000015258789,0,"2015-01-22","GEMA"
60.2000007629395,65.8000030517578,60,65.8000030517578,44500,"2015-01-23","GEMA"
65.8000030517578,65.8000030517578,65.8000030517578,65.8000030517578,0,"2015-01-26","GEMA"
62,65.8000030517578,62,65.5999984741211,4802500,"2015-01-27","GEMA"
62.2000007629395,65.5999984741211,62.2000007629395,65.5999984741211,15500,"2015-01-28","GEMA"
67.4000015258789,68,67.4000015258789,68,4896500,"2015-01-29","GEMA"
64,68,64,68,2e+05,"2015-01-30","GEMA"
63,68,63,68,50000,"2015-02-02","GEMA"
64,67.8000030517578,64,67.8000030517578,50000,"2015-02-03","GEMA"
64,67,63,67,250000,"2015-02-04","GEMA"
64,67,63,67,50000,"2015-02-05","GEMA"
67,67,67,67,0,"2015-02-06","GEMA"
67,67,67,67,0,"2015-02-09","GEMA"
70,70,70,70,500,"2015-02-10","GEMA"
70,70,70,70,0,"2015-02-11","GEMA"
62.5999984741211,67.5999984741211,62.5999984741211,67.5999984741211,260500,"2015-02-12","GEMA"
67.5999984741211,67.5999984741211,67.5999984741211,67.5999984741211,0,"2015-02-13","GEMA"
61.4000015258789,66.8000030517578,61.4000015258789,66.8000030517578,4000,"2015-02-16","GEMA"
66.8000030517578,66.8000030517578,66.8000030517578,66.8000030517578,0,"2015-02-17","GEMA"
65,66.5999984741211,63.4000015258789,66.5999984741211,121500,"2015-02-18","GEMA"
66,66.5999984741211,66,66.5999984741211,123500,"2015-02-20","GEMA"
66.5999984741211,66.5999984741211,66.5999984741211,66.5999984741211,0,"2015-02-23","GEMA"
64,66.5999984741211,64,66.5999984741211,112500,"2015-02-24","GEMA"
62.7999992370605,62.7999992370605,62.5999984741211,62.5999984741211,88000,"2015-02-25","GEMA"
62.4000015258789,64.8000030517578,62,64.8000030517578,653000,"2015-02-26","GEMA"
62.4000015258789,64,62.4000015258789,64,15000,"2015-02-27","GEMA"
63,64,63,64,29500,"2015-03-02","GEMA"
68,68,68,68,500,"2015-03-03","GEMA"
63.7999992370605,64,63.7999992370605,64,217500,"2015-03-04","GEMA"
64,64,63.7999992370605,64,18500,"2015-03-05","GEMA"
64,64,64,64,0,"2015-03-06","GEMA"
64,64,64,64,50000,"2015-03-09","GEMA"
62.5999984741211,62.5999984741211,62.4000015258789,62.4000015258789,650000,"2015-03-10","GEMA"
62.4000015258789,62.4000015258789,62.4000015258789,62.4000015258789,125000,"2015-03-11","GEMA"
63,63,62.4000015258789,62.4000015258789,130000,"2015-03-12","GEMA"
62.4000015258789,62.4000015258789,62.4000015258789,62.4000015258789,0,"2015-03-13","GEMA"
62.4000015258789,62.4000015258789,62.4000015258789,62.4000015258789,50000,"2015-03-16","GEMA"
61.2000007629395,61.7999992370605,61.2000007629395,61.7999992370605,202500,"2015-03-17","GEMA"
61.5999984741211,61.5999984741211,61.5999984741211,61.5999984741211,69500,"2015-03-18","GEMA"
61.5999984741211,61.5999984741211,61.5999984741211,61.5999984741211,0,"2015-03-19","GEMA"
60.5999984741211,61,60.2000007629395,61,50000,"2015-03-20","GEMA"
61,61,61,61,22500,"2015-03-23","GEMA"
61.5999984741211,61.5999984741211,61.5999984741211,61.5999984741211,2e+05,"2015-03-24","GEMA"
60.2000007629395,60.2000007629395,59.2000007629395,59.2000007629395,32500,"2015-03-25","GEMA"
60,60,60,60,500,"2015-03-26","GEMA"
60,60,60,60,0,"2015-03-27","GEMA"
59.5999984741211,59.5999984741211,57,57.2000007629395,667500,"2015-03-30","GEMA"
57.2000007629395,57.2000007629395,57.2000007629395,57.2000007629395,0,"2015-03-31","GEMA"
61.5999984741211,61.5999984741211,61.5999984741211,61.5999984741211,856000,"2015-04-01","GEMA"
59.5999984741211,59.5999984741211,59.5999984741211,59.5999984741211,37500,"2015-04-02","GEMA"
60,62,59.7999992370605,60,3e+05,"2015-04-06","GEMA"
64,64,64,64,500,"2015-04-07","GEMA"
66,68,66,68,1000,"2015-04-08","GEMA"
67.1999969482422,67.4000015258789,66,66,54500,"2015-04-09","GEMA"
65,65,65,65,55500,"2015-04-10","GEMA"
65,65,65,65,0,"2015-04-13","GEMA"
65,65,65,65,0,"2015-04-14","GEMA"
68.4000015258789,68.4000015258789,68.4000015258789,68.4000015258789,500,"2015-04-15","GEMA"
67.8000030517578,67.8000030517578,67.8000030517578,67.8000030517578,12000,"2015-04-16","GEMA"
60.4000015258789,63,60.2000007629395,62,829000,"2015-04-17","GEMA"
62,62,61,62,177500,"2015-04-20","GEMA"
60,63.5999984741211,60,63.2000007629395,342500,"2015-04-21","GEMA"
63.2000007629395,64.8000030517578,62,62,2602000,"2015-04-22","GEMA"
62,62.2000007629395,62,62.2000007629395,250000,"2015-04-23","GEMA"
62.4000015258789,62.4000015258789,62.4000015258789,62.4000015258789,250500,"2015-04-24","GEMA"
62.4000015258789,62.4000015258789,62.2000007629395,62.4000015258789,2000,"2015-04-27","GEMA"
62.4000015258789,62.4000015258789,59,62,12000,"2015-04-28","GEMA"
62.4000015258789,62.4000015258789,50.7999992370605,62.2000007629395,504000,"2015-04-29","GEMA"
62.4000015258789,62.4000015258789,60,61.5999984741211,1102000,"2015-04-30","GEMA"
67.8000030517578,67.8000030517578,62.5999984741211,62.5999984741211,250500,"2015-05-04","GEMA"
67.8000030517578,67.8000030517578,64,67.5999984741211,1500,"2015-05-05","GEMA"
63.4000015258789,67.4000015258789,63.2000007629395,63.5999984741211,89000,"2015-05-06","GEMA"
63.7999992370605,66,63.7999992370605,65,296000,"2015-05-07","GEMA"
64,66,64,64.8000030517578,142000,"2015-05-08","GEMA"
64,64,64,64,797000,"2015-05-11","GEMA"
64.1999969482422,67.8000030517578,63.7999992370605,65.4000015258789,33500,"2015-05-12","GEMA"
67.8000030517578,67.8000030517578,65.1999969482422,67.5999984741211,104000,"2015-05-13","GEMA"
67.5999984741211,67.5999984741211,67.5999984741211,67.5999984741211,0,"2015-05-15","GEMA"
68,68,68,68,500,"2015-05-18","GEMA"
68,68,68,68,0,"2015-05-19","GEMA"
65.4000015258789,68.4000015258789,62,68,181000,"2015-05-20","GEMA"
65.1999969482422,67.8000030517578,65.1999969482422,67.8000030517578,3000,"2015-05-21","GEMA"
65.1999969482422,68,65.1999969482422,67.8000030517578,1200500,"2015-05-22","GEMA"
68,70.4000015258789,68,70.4000015258789,2526500,"2015-05-25","GEMA"
66.5999984741211,68.1999969482422,63.7999992370605,68.1999969482422,3810000,"2015-05-26","GEMA"
66.4000015258789,68.5999984741211,66,68,1388500,"2015-05-27","GEMA"
64,66.4000015258789,62.5999984741211,64.8000030517578,1023000,"2015-05-28","GEMA"
64,66.8000030517578,64,66.8000030517578,1598500,"2015-05-29","GEMA"
66.8000030517578,67.1999969482422,66,67,313500,"2015-06-01","GEMA"
65.1999969482422,70.4000015258789,65.1999969482422,70,525000,"2015-06-03","GEMA"
66,69.8000030517578,66,69.8000030517578,4121000,"2015-06-04","GEMA"
67.1999969482422,67.1999969482422,66.5999984741211,66.8000030517578,24000,"2015-06-05","GEMA"
66.8000030517578,66.8000030517578,66.8000030517578,66.8000030517578,0,"2015-06-08","GEMA"
65,65,64.8000030517578,65,103500,"2015-06-09","GEMA"
65,65,65,65,0,"2015-06-10","GEMA"
65,65,65,65,0,"2015-06-11","GEMA"
65,67.4000015258789,65,67.4000015258789,456500,"2015-06-12","GEMA"
65,67,65,67,290000,"2015-06-15","GEMA"
67,67,67,67,0,"2015-06-16","GEMA"
67.4000015258789,67.4000015258789,67.4000015258789,67.4000015258789,500,"2015-06-17","GEMA"
65.4000015258789,65.4000015258789,65.1999969482422,65.1999969482422,250000,"2015-06-18","GEMA"
65,65.4000015258789,63.4000015258789,64,4721000,"2015-06-19","GEMA"
64,64,64,64,0,"2015-06-22","GEMA"
64,64,64,64,0,"2015-06-23","GEMA"
64,64,64,64,0,"2015-06-24","GEMA"
64,64,64,64,0,"2015-06-25","GEMA"
64,66.8000030517578,60,66.8000030517578,279500,"2015-06-26","GEMA"
63.4000015258789,67,63.4000015258789,66.8000030517578,102000,"2015-06-29","GEMA"
65.4000015258789,68,65.4000015258789,68,322500,"2015-06-30","GEMA"
69.1999969482422,69.1999969482422,67,68,97500,"2015-07-01","GEMA"
65.5999984741211,66.4000015258789,65.5999984741211,66,254500,"2015-07-02","GEMA"
65.4000015258789,69.1999969482422,65.4000015258789,67.1999969482422,681000,"2015-07-03","GEMA"
68,68.5999984741211,67.5999984741211,67.8000030517578,804500,"2015-07-06","GEMA"
67.4000015258789,67.5999984741211,64,64.1999969482422,6264000,"2015-07-07","GEMA"
66.1999969482422,69.1999969482422,64.4000015258789,64.4000015258789,2825000,"2015-07-08","GEMA"
64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,55000,"2015-07-09","GEMA"
64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,0,"2015-07-10","GEMA"
66.5999984741211,67.4000015258789,66.5999984741211,67.4000015258789,121000,"2015-07-13","GEMA"
65,67.5999984741211,64.4000015258789,67.5999984741211,138500,"2015-07-14","GEMA"
67.5999984741211,67.5999984741211,67.5999984741211,67.5999984741211,0,"2015-07-15","GEMA"
65,67.1999969482422,65,67.1999969482422,1000,"2015-07-22","GEMA"
65.1999969482422,65.1999969482422,65.1999969482422,65.1999969482422,5000,"2015-07-23","GEMA"
67.1999969482422,67.1999969482422,67.1999969482422,67.1999969482422,3000,"2015-07-24","GEMA"
65,65,65,65,17500,"2015-07-27","GEMA"
66.8000030517578,66.8000030517578,65,65,159000,"2015-07-28","GEMA"
65,65,65,65,23500,"2015-07-29","GEMA"
65,65,65,65,0,"2015-07-30","GEMA"
64.5999984741211,64.5999984741211,64.5999984741211,64.5999984741211,26000,"2015-07-31","GEMA"
67,72,67,69,1556000,"2015-08-03","GEMA"
69,69,68,68.8000030517578,215000,"2015-08-04","GEMA"
68.8000030517578,69.1999969482422,68,68,131000,"2015-08-05","GEMA"
68,68,68,68,5000,"2015-08-06","GEMA"
68.1999969482422,68.1999969482422,68,68,30500,"2015-08-07","GEMA"
68,68,68,68,31000,"2015-08-10","GEMA"
69.8000030517578,70.8000030517578,67,67,573000,"2015-08-11","GEMA"
66.8000030517578,67,66.8000030517578,67,28000,"2015-08-12","GEMA"
66.1999969482422,67,66.1999969482422,67,52000,"2015-08-13","GEMA"
66.1999969482422,68,66.1999969482422,68,53500,"2015-08-14","GEMA"
68,69,67,68.5999984741211,619500,"2015-08-18","GEMA"
68,68,68,68,25000,"2015-08-19","GEMA"
68,68,68,68,0,"2015-08-20","GEMA"
64.5999984741211,67,64.4000015258789,67,87000,"2015-08-21","GEMA"
64.4000015258789,66.8000030517578,64.1999969482422,66.8000030517578,127500,"2015-08-24","GEMA"
67,67,67,67,14000,"2015-08-25","GEMA"
66,66,60.4000015258789,66,757000,"2015-08-26","GEMA"
66,71.4000015258789,66,71.4000015258789,163000,"2015-08-27","GEMA"
69.4000015258789,69.8000030517578,69.4000015258789,69.8000030517578,5000,"2015-08-28","GEMA"
68,70.4000015258789,68,70.4000015258789,151000,"2015-08-31","GEMA"
67.1999969482422,67.1999969482422,65,67,254500,"2015-09-01","GEMA"
67.8000030517578,67.8000030517578,67.8000030517578,67.8000030517578,41500,"2015-09-02","GEMA"
67.8000030517578,67.8000030517578,65,66.8000030517578,4328500,"2015-09-03","GEMA"
67.8000030517578,68.4000015258789,66,66.1999969482422,3999000,"2015-09-04","GEMA"
67.1999969482422,67.1999969482422,66.5999984741211,66.5999984741211,98500,"2015-09-07","GEMA"
67,67,67,67,3000,"2015-09-08","GEMA"
67.1999969482422,67.1999969482422,66,66,123500,"2015-09-09","GEMA"
66,66,66,66,0,"2015-09-10","GEMA"
67,67,66.5999984741211,66.5999984741211,169500,"2015-09-11","GEMA"
67,67,66.8000030517578,66.8000030517578,3500,"2015-09-14","GEMA"
66,66,66,66,2500,"2015-09-15","GEMA"
66,66,66,66,86500,"2015-09-16","GEMA"
66,67,66,67,13500,"2015-09-17","GEMA"
67,67,67,67,0,"2015-09-18","GEMA"
67,67,67,67,0,"2015-09-21","GEMA"
67,67,67,67,0,"2015-09-22","GEMA"
67,67,67,67,0,"2015-09-23","GEMA"
65,65.4000015258789,64,65.4000015258789,285000,"2015-09-25","GEMA"
64,64,64,64,1000,"2015-09-28","GEMA"
64,64,64,64,0,"2015-09-29","GEMA"
66,66,66,66,15000,"2015-09-30","GEMA"
65.4000015258789,66,65.4000015258789,66,1e+06,"2015-10-01","GEMA"
65.4000015258789,65.8000030517578,65.4000015258789,65.4000015258789,635000,"2015-10-02","GEMA"
65.4000015258789,65.5999984741211,65.4000015258789,65.4000015258789,1019500,"2015-10-05","GEMA"
65,65.1999969482422,63,64,1152000,"2015-10-06","GEMA"
64,64.1999969482422,64,64,1572500,"2015-10-07","GEMA"
64.1999969482422,70,64.1999969482422,70,36000,"2015-10-08","GEMA"
70,70,70,70,0,"2015-10-09","GEMA"
69.8000030517578,69.8000030517578,69.8000030517578,69.8000030517578,1500,"2015-10-12","GEMA"
67.8000030517578,67.8000030517578,65,66,54000,"2015-10-13","GEMA"
65.8000030517578,67,65.8000030517578,67,6500,"2015-10-15","GEMA"
65,66,65,66,8000,"2015-10-16","GEMA"
67,67,67,67,13500,"2015-10-19","GEMA"
68.5999984741211,68.5999984741211,66.5999984741211,66.5999984741211,3500,"2015-10-20","GEMA"
68.8000030517578,68.8000030517578,68.8000030517578,68.8000030517578,500,"2015-10-21","GEMA"
66.5999984741211,66.5999984741211,66.5999984741211,66.5999984741211,16500,"2015-10-22","GEMA"
66,66.5999984741211,66,66.5999984741211,387000,"2015-10-23","GEMA"
69,69,68.8000030517578,68.8000030517578,21500,"2015-10-26","GEMA"
69,69,68,68,603000,"2015-10-27","GEMA"
68.8000030517578,68.8000030517578,68.8000030517578,68.8000030517578,2500,"2015-10-28","GEMA"
68.8000030517578,68.8000030517578,66,67,402000,"2015-10-29","GEMA"
67,67,66.8000030517578,66.8000030517578,27500,"2015-10-30","GEMA"
66.8000030517578,66.8000030517578,66.8000030517578,66.8000030517578,0,"2015-11-02","GEMA"
66.8000030517578,66.8000030517578,66.8000030517578,66.8000030517578,100500,"2015-11-03","GEMA"
67.1999969482422,68.8000030517578,63,66.4000015258789,418000,"2015-11-04","GEMA"
65.5999984741211,65.5999984741211,60,60.4000015258789,1224500,"2015-11-05","GEMA"
59,62,59,60.4000015258789,222500,"2015-11-06","GEMA"
61.7999992370605,61.7999992370605,61.7999992370605,61.7999992370605,180000,"2015-11-09","GEMA"
60.5999984741211,61.5999984741211,60,61.5999984741211,194000,"2015-11-10","GEMA"
61.5999984741211,61.5999984741211,61.5999984741211,61.5999984741211,10500,"2015-11-11","GEMA"
61.5999984741211,61.5999984741211,61.5999984741211,61.5999984741211,79000,"2015-11-12","GEMA"
61.5999984741211,61.5999984741211,61.5999984741211,61.5999984741211,500,"2015-11-13","GEMA"
61.5999984741211,61.5999984741211,61.5999984741211,61.5999984741211,0,"2015-11-16","GEMA"
65.5999984741211,65.5999984741211,65.5999984741211,65.5999984741211,5500,"2015-11-17","GEMA"
65.5999984741211,65.5999984741211,65.5999984741211,65.5999984741211,500,"2015-11-18","GEMA"
65.5999984741211,65.5999984741211,65.5999984741211,65.5999984741211,0,"2015-11-19","GEMA"
65.5999984741211,65.5999984741211,65.5999984741211,65.5999984741211,0,"2015-11-20","GEMA"
65.5999984741211,65.5999984741211,65.5999984741211,65.5999984741211,1e+05,"2015-11-23","GEMA"
65.4000015258789,65.5999984741211,65.4000015258789,65.5999984741211,70500,"2015-11-24","GEMA"
65.5999984741211,65.5999984741211,65.5999984741211,65.5999984741211,350000,"2015-11-25","GEMA"
65.5999984741211,65.5999984741211,65.5999984741211,65.5999984741211,155000,"2015-11-26","GEMA"
65.5999984741211,65.5999984741211,65.5999984741211,65.5999984741211,50000,"2015-11-27","GEMA"
65.5999984741211,65.5999984741211,65.5999984741211,65.5999984741211,0,"2015-11-30","GEMA"
65.5999984741211,65.5999984741211,65.5999984741211,65.5999984741211,50000,"2015-12-01","GEMA"
68.4000015258789,68.4000015258789,68.4000015258789,68.4000015258789,500,"2015-12-02","GEMA"
68.4000015258789,68.4000015258789,68.4000015258789,68.4000015258789,0,"2015-12-03","GEMA"
63,66.8000030517578,63,66.8000030517578,50000,"2015-12-04","GEMA"
66,66,66,66,27500,"2015-12-07","GEMA"
66,66,66,66,72500,"2015-12-08","GEMA"
66,66,66,66,0,"2015-12-09","GEMA"
65.5999984741211,65.5999984741211,65.5999984741211,65.5999984741211,500,"2015-12-10","GEMA"
68.8000030517578,68.8000030517578,68.8000030517578,68.8000030517578,2000,"2015-12-11","GEMA"
68.8000030517578,68.8000030517578,68.8000030517578,68.8000030517578,0,"2015-12-14","GEMA"
68.8000030517578,68.8000030517578,68.8000030517578,68.8000030517578,0,"2015-12-15","GEMA"
68.8000030517578,68.8000030517578,68.8000030517578,68.8000030517578,0,"2015-12-16","GEMA"
66,66,66,66,150000,"2015-12-17","GEMA"
68.8000030517578,68.8000030517578,68.4000015258789,68.4000015258789,6000,"2015-12-18","GEMA"
68.5999984741211,68.8000030517578,68.5999984741211,68.8000030517578,6000,"2015-12-21","GEMA"
69,69,63.2000007629395,64,306500,"2015-12-22","GEMA"
68,68,65.5999984741211,65.5999984741211,271500,"2015-12-23","GEMA"
64,66.5999984741211,64,66.5999984741211,200500,"2015-12-28","GEMA"
66.5999984741211,68,66.5999984741211,68,103500,"2015-12-29","GEMA"
64.1999969482422,65.5999984741211,64.1999969482422,65.5999984741211,975000,"2015-12-30","GEMA"
65.5999984741211,66.5999984741211,60,65.5999984741211,11388500,"2016-01-04","GEMA"
65.5999984741211,65.5999984741211,65.5999984741211,65.5999984741211,0,"2016-01-05","GEMA"
64,66.5999984741211,64,66.5999984741211,64500,"2016-01-06","GEMA"
65.5999984741211,65.5999984741211,65.5999984741211,65.5999984741211,339000,"2016-01-07","GEMA"
66,66,65.5999984741211,65.5999984741211,61000,"2016-01-08","GEMA"
64,68,64,68,1000,"2016-01-11","GEMA"
68,68,68,68,0,"2016-01-12","GEMA"
67,67,67,67,48500,"2016-01-13","GEMA"
65.5999984741211,65.5999984741211,65.5999984741211,65.5999984741211,500,"2016-01-14","GEMA"
65.5999984741211,65.5999984741211,65.5999984741211,65.5999984741211,0,"2016-01-15","GEMA"
65.5999984741211,65.5999984741211,65.5999984741211,65.5999984741211,0,"2016-01-18","GEMA"
64.1999969482422,69.5999984741211,64.1999969482422,69.5999984741211,51000,"2016-01-19","GEMA"
64,64,64,64,500,"2016-01-20","GEMA"
64,64,64,64,0,"2016-01-21","GEMA"
64,64,62.4000015258789,62.4000015258789,375000,"2016-01-22","GEMA"
64,64,64,64,1e+06,"2016-01-25","GEMA"
64,64,64,64,1080000,"2016-01-26","GEMA"
64,64,64,64,50000,"2016-01-27","GEMA"
64,64,64,64,0,"2016-01-28","GEMA"
64,64,64,64,0,"2016-01-29","GEMA"
64,64,64,64,0,"2016-02-01","GEMA"
67.4000015258789,67.4000015258789,67.4000015258789,67.4000015258789,1000,"2016-02-02","GEMA"
67.4000015258789,67.4000015258789,67.4000015258789,67.4000015258789,0,"2016-02-03","GEMA"
67.4000015258789,67.4000015258789,67.4000015258789,67.4000015258789,0,"2016-02-04","GEMA"
67.4000015258789,67.5999984741211,61,63.2000007629395,66000,"2016-02-05","GEMA"
62.2000007629395,64.8000030517578,62,64.8000030517578,301500,"2016-02-09","GEMA"
64.8000030517578,64.8000030517578,64.8000030517578,64.8000030517578,0,"2016-02-10","GEMA"
64,64,63.7999992370605,63.7999992370605,1334000,"2016-02-11","GEMA"
64,64,64,64,3e+05,"2016-02-12","GEMA"
62.4000015258789,62.4000015258789,62.4000015258789,62.4000015258789,500,"2016-02-15","GEMA"
64,64,64,64,5e+05,"2016-02-16","GEMA"
64,64,64,64,168500,"2016-02-17","GEMA"
60,64,58,63.7999992370605,90000,"2016-02-18","GEMA"
63.7999992370605,63.7999992370605,63.7999992370605,63.7999992370605,0,"2016-02-19","GEMA"
63.7999992370605,63.7999992370605,63.7999992370605,63.7999992370605,0,"2016-02-22","GEMA"
64,64,62,62,1705000,"2016-02-23","GEMA"
65,65,65,65,8500,"2016-02-24","GEMA"
67.5999984741211,67.5999984741211,67.5999984741211,67.5999984741211,500,"2016-02-25","GEMA"
67.5999984741211,67.5999984741211,66,66,1202000,"2016-02-26","GEMA"
66,66,66,66,0,"2016-02-29","GEMA"
60,67,60,67,29500,"2016-03-01","GEMA"
66.8000030517578,67,66.8000030517578,66.8000030517578,5500,"2016-03-02","GEMA"
67,67,67,67,2500,"2016-03-03","GEMA"
67.4000015258789,67.4000015258789,67,67,2500,"2016-03-04","GEMA"
67.4000015258789,67.4000015258789,67.4000015258789,67.4000015258789,500,"2016-03-07","GEMA"
67.4000015258789,67.4000015258789,67.4000015258789,67.4000015258789,5500,"2016-03-08","GEMA"
67.5999984741211,67.5999984741211,67.5999984741211,67.5999984741211,500,"2016-03-10","GEMA"
67.5999984741211,67.5999984741211,67.5999984741211,67.5999984741211,0,"2016-03-11","GEMA"
67.5999984741211,67.5999984741211,67.5999984741211,67.5999984741211,0,"2016-03-14","GEMA"
67.5999984741211,67.5999984741211,63,67.5999984741211,65500,"2016-03-15","GEMA"
69,69.8000030517578,69,69.8000030517578,51000,"2016-03-16","GEMA"
69.8000030517578,69.8000030517578,69.5999984741211,69.5999984741211,2500,"2016-03-17","GEMA"
69.5999984741211,69.5999984741211,69.5999984741211,69.5999984741211,2500,"2016-03-18","GEMA"
69.5999984741211,69.8000030517578,69.5999984741211,69.8000030517578,2000,"2016-03-21","GEMA"
69.8000030517578,69.8000030517578,69.8000030517578,69.8000030517578,500,"2016-03-22","GEMA"
69.8000030517578,69.8000030517578,69.8000030517578,69.8000030517578,0,"2016-03-23","GEMA"
69.8000030517578,69.8000030517578,69.8000030517578,69.8000030517578,7500,"2016-03-24","GEMA"
69.8000030517578,69.8000030517578,69.8000030517578,69.8000030517578,9000,"2016-03-28","GEMA"
69.8000030517578,69.8000030517578,69.8000030517578,69.8000030517578,1500,"2016-03-29","GEMA"
69.8000030517578,69.8000030517578,69.8000030517578,69.8000030517578,1000,"2016-03-30","GEMA"
69.8000030517578,69.8000030517578,69.8000030517578,69.8000030517578,7000,"2016-03-31","GEMA"
69.8000030517578,69.8000030517578,69.8000030517578,69.8000030517578,0,"2016-04-01","GEMA"
69.8000030517578,72,67.5999984741211,72,2181500,"2016-04-04","GEMA"
71,71.4000015258789,71,71.4000015258789,251000,"2016-04-05","GEMA"
71.5999984741211,72,69.8000030517578,69.8000030517578,882000,"2016-04-06","GEMA"
69,69,68,68,4210500,"2016-04-07","GEMA"
70,70,70,70,2000,"2016-04-08","GEMA"
70,70,70,70,0,"2016-04-11","GEMA"
70,70,70,70,0,"2016-04-12","GEMA"
70,70,70,70,0,"2016-04-13","GEMA"
70,70,70,70,0,"2016-04-14","GEMA"
70,70,70,70,0,"2016-04-15","GEMA"
70,70,70,70,0,"2016-04-18","GEMA"
70,70,70,70,0,"2016-04-19","GEMA"
74,75,68.8000030517578,75,142500,"2016-04-20","GEMA"
70,70,70,70,0,"2016-04-21","GEMA"
70,70,70,70,0,"2016-04-22","GEMA"
75,75,75,75,500,"2016-04-25","GEMA"
75,75,75,75,0,"2016-04-26","GEMA"
75,75,75,75,2500,"2016-04-27","GEMA"
74,74.8000030517578,74,74.8000030517578,90500,"2016-04-28","GEMA"
90,90,75,89,519500,"2016-04-29","GEMA"
88,88,88,88,500,"2016-05-02","GEMA"
80,80,79.1999969482422,79.1999969482422,121500,"2016-05-03","GEMA"
79.1999969482422,85.5999984741211,74,76,1656000,"2016-05-04","GEMA"
76,76,74,74.4000015258789,320500,"2016-05-09","GEMA"
74.4000015258789,74.4000015258789,74.4000015258789,74.4000015258789,500500,"2016-05-10","GEMA"
80,80,72,80,150500,"2016-05-11","GEMA"
79.5999984741211,79.5999984741211,79.5999984741211,79.5999984741211,500,"2016-05-12","GEMA"
79.5999984741211,79.5999984741211,79.5999984741211,79.5999984741211,0,"2016-05-13","GEMA"
80,80,80,80,2500,"2016-05-16","GEMA"
80,80,80,80,51500,"2016-05-17","GEMA"
74,79.5999984741211,74,79.5999984741211,1001000,"2016-05-18","GEMA"
76,79.5999984741211,76,79.5999984741211,20,"2016-05-19","GEMA"
76,82,73.1999969482422,82,20,"2016-05-20","GEMA"
74,79.5999984741211,74,79.5999984741211,15,"2016-05-23","GEMA"
79.5999984741211,79.5999984741211,79.5999984741211,79.5999984741211,0,"2016-05-24","GEMA"
79.5999984741211,79.5999984741211,79.5999984741211,79.5999984741211,0,"2016-05-25","GEMA"
79.5999984741211,80,79.5999984741211,80,500,"2016-05-26","GEMA"
74,79.5999984741211,74,79.5999984741211,1321500,"2016-05-27","GEMA"
79.5999984741211,79.5999984741211,79.5999984741211,79.5999984741211,0,"2016-05-30","GEMA"
80,80.4000015258789,74,78.8000030517578,28000,"2016-05-31","GEMA"
76,77.5999984741211,76,77.5999984741211,20,"2016-06-01","GEMA"
77.5999984741211,77.5999984741211,76,76,141000,"2016-06-02","GEMA"
76,79.5999984741211,76,79.5999984741211,759000,"2016-06-03","GEMA"
78.8000030517578,78.8000030517578,78.8000030517578,78.8000030517578,1000,"2016-06-06","GEMA"
78.8000030517578,78.8000030517578,77.1999969482422,77.1999969482422,25500,"2016-06-07","GEMA"
77.1999969482422,77.1999969482422,76.8000030517578,76.8000030517578,262500,"2016-06-08","GEMA"
76.4000015258789,76.8000030517578,76,76.4000015258789,188000,"2016-06-09","GEMA"
76.4000015258789,76.4000015258789,76.4000015258789,76.4000015258789,2500,"2016-06-10","GEMA"
76.4000015258789,76.4000015258789,76.4000015258789,76.4000015258789,0,"2016-06-13","GEMA"
76.4000015258789,76.4000015258789,76.4000015258789,76.4000015258789,0,"2016-06-14","GEMA"
76.4000015258789,76.4000015258789,76.4000015258789,76.4000015258789,50000,"2016-06-15","GEMA"
77.1999969482422,77.1999969482422,72,76,421000,"2016-06-16","GEMA"
75.5999984741211,75.5999984741211,75.5999984741211,75.5999984741211,500,"2016-06-17","GEMA"
76,76,74,76,1055000,"2016-06-20","GEMA"
76,76.4000015258789,75.5999984741211,76.4000015258789,1401500,"2016-06-21","GEMA"
76.4000015258789,76.4000015258789,76.4000015258789,76.4000015258789,299000,"2016-06-22","GEMA"
76.4000015258789,76.8000030517578,73.5999984741211,76.4000015258789,1797000,"2016-06-23","GEMA"
76,76,72,73.5999984741211,794000,"2016-06-24","GEMA"
73.5999984741211,73.5999984741211,72.8000030517578,73.5999984741211,10000,"2016-06-27","GEMA"
72.8000030517578,73.5999984741211,72.4000015258789,73.5999984741211,516500,"2016-06-28","GEMA"
72,75.5999984741211,72,75.5999984741211,7500,"2016-06-29","GEMA"
72,74.8000030517578,72,74.8000030517578,50500,"2016-06-30","GEMA"
74.8000030517578,76,72.4000015258789,76,358000,"2016-07-01","GEMA"
76,76,76,76,0,"2016-07-11","GEMA"
72.4000015258789,74,72.4000015258789,74,527500,"2016-07-12","GEMA"
74,74,72,74,1389500,"2016-07-13","GEMA"
72.8000030517578,75.1999969482422,72.8000030517578,75.1999969482422,415000,"2016-07-14","GEMA"
75.1999969482422,76.8000030517578,75.1999969482422,76.8000030517578,38000,"2016-07-15","GEMA"
76,78,76,76.8000030517578,669000,"2016-07-18","GEMA"
76.8000030517578,78.8000030517578,76.8000030517578,78,1251000,"2016-07-19","GEMA"
76.8000030517578,78,76.4000015258789,78,496500,"2016-07-20","GEMA"
79.1999969482422,79.1999969482422,78,78,27000,"2016-07-21","GEMA"
74.4000015258789,82,74.4000015258789,82,1500,"2016-07-22","GEMA"
82,82,82,82,0,"2016-07-25","GEMA"
82,82,82,82,0,"2016-07-26","GEMA"
78,81.5999984741211,78,80,36500,"2016-07-27","GEMA"
80,80,78,78,1000,"2016-07-28","GEMA"
75.5999984741211,78.4000015258789,75.5999984741211,78.4000015258789,150500,"2016-07-29","GEMA"
78.4000015258789,80.4000015258789,78.4000015258789,80.4000015258789,2000,"2016-08-01","GEMA"
80.4000015258789,80.4000015258789,80.4000015258789,80.4000015258789,0,"2016-08-02","GEMA"
80.4000015258789,80.4000015258789,79.5999984741211,79.5999984741211,14000,"2016-08-03","GEMA"
79.1999969482422,79.1999969482422,78,79.1999969482422,732500,"2016-08-04","GEMA"
79.1999969482422,79.1999969482422,79.1999969482422,79.1999969482422,0,"2016-08-05","GEMA"
76,78.4000015258789,76,78.4000015258789,37000,"2016-08-08","GEMA"
78.4000015258789,78.4000015258789,78.4000015258789,78.4000015258789,500,"2016-08-09","GEMA"
78.4000015258789,78.4000015258789,78.4000015258789,78.4000015258789,0,"2016-08-10","GEMA"
78.4000015258789,78.4000015258789,76.4000015258789,78.4000015258789,808500,"2016-08-11","GEMA"
79.1999969482422,79.1999969482422,79.1999969482422,79.1999969482422,500,"2016-08-12","GEMA"
79.1999969482422,79.1999969482422,79.1999969482422,79.1999969482422,36000,"2016-08-15","GEMA"
79.1999969482422,79.1999969482422,79.1999969482422,79.1999969482422,7500,"2016-08-16","GEMA"
79.1999969482422,79.1999969482422,79.1999969482422,79.1999969482422,5000,"2016-08-18","GEMA"
79.1999969482422,79.1999969482422,79.1999969482422,79.1999969482422,30000,"2016-08-19","GEMA"
79.1999969482422,79.1999969482422,79.1999969482422,79.1999969482422,50000,"2016-08-22","GEMA"
79.1999969482422,79.1999969482422,78.8000030517578,78.8000030517578,65000,"2016-08-23","GEMA"
78.8000030517578,78.8000030517578,78.8000030517578,78.8000030517578,15000,"2016-08-24","GEMA"
78.8000030517578,78.8000030517578,78.8000030517578,78.8000030517578,0,"2016-08-25","GEMA"
78.8000030517578,79.1999969482422,78.8000030517578,79.1999969482422,48500,"2016-08-26","GEMA"
79.1999969482422,79.1999969482422,79.1999969482422,79.1999969482422,170000,"2016-08-29","GEMA"
79.1999969482422,79.1999969482422,79.1999969482422,79.1999969482422,0,"2016-08-30","GEMA"
82,82,82,82,500,"2016-08-31","GEMA"
82,82,82,82,0,"2016-09-01","GEMA"
82,82,82,82,0,"2016-09-02","GEMA"
82,82,82,82,0,"2016-09-05","GEMA"
82,82,82,82,0,"2016-09-06","GEMA"
82,82,82,82,0,"2016-09-07","GEMA"
78,78,78,78,55500,"2016-09-08","GEMA"
80,80,80,80,37500,"2016-09-09","GEMA"
80,80,80,80,2000,"2016-09-13","GEMA"
82,82,77.1999969482422,80,26000,"2016-09-14","GEMA"
84,84,84,84,500,"2016-09-15","GEMA"
84,84,76,80,117500,"2016-09-16","GEMA"
80,80,80,80,0,"2016-09-19","GEMA"
80,80,80,80,0,"2016-09-20","GEMA"
80,80,80,80,0,"2016-09-21","GEMA"
80,80,80,80,50000,"2016-09-22","GEMA"
80,80,80,80,0,"2016-09-23","GEMA"
80,80,80,80,0,"2016-09-26","GEMA"
80,80,80,80,0,"2016-09-27","GEMA"
80,80,80,80,0,"2016-09-28","GEMA"
80,80,80,80,0,"2016-09-29","GEMA"
80,80,80,80,2000,"2016-09-30","GEMA"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,500,"2016-10-03","GEMA"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0,"2016-10-04","GEMA"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0,"2016-10-05","GEMA"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0,"2016-10-06","GEMA"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0,"2016-10-07","GEMA"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0,"2016-10-10","GEMA"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0,"2016-10-11","GEMA"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0,"2016-10-12","GEMA"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0,"2016-10-13","GEMA"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0,"2016-10-14","GEMA"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0,"2016-10-17","GEMA"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0,"2016-10-18","GEMA"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0,"2016-10-19","GEMA"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0,"2016-10-20","GEMA"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0,"2016-10-21","GEMA"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0,"2016-10-24","GEMA"
82.4000015258789,85.5999984741211,82.4000015258789,85.5999984741211,205500,"2016-10-25","GEMA"
84,90,84,90,709000,"2016-10-26","GEMA"
86,90,86,90,3084000,"2016-10-27","GEMA"
90,90,89.1999969482422,90,35000,"2016-10-28","GEMA"
88,89.5999984741211,88,89.5999984741211,40000,"2016-10-31","GEMA"
89.5999984741211,89.5999984741211,86.8000030517578,86.8000030517578,500,"2016-11-01","GEMA"
86.4000015258789,86.4000015258789,86,86.4000015258789,34000,"2016-11-02","GEMA"
89.5999984741211,90,89.5999984741211,90,54500,"2016-11-03","GEMA"
90,90,90,90,1e+05,"2016-11-04","GEMA"
90,90,90,90,0,"2016-11-07","GEMA"
90,90,87.5999984741211,87.5999984741211,17500,"2016-11-08","GEMA"
87.5999984741211,88,84.8000030517578,87.1999969482422,38000,"2016-11-09","GEMA"
87.1999969482422,87.1999969482422,87.1999969482422,87.1999969482422,56500,"2016-11-10","GEMA"
87.1999969482422,87.1999969482422,87.1999969482422,87.1999969482422,1000,"2016-11-11","GEMA"
87.1999969482422,87.1999969482422,87.1999969482422,87.1999969482422,0,"2016-11-14","GEMA"
87.1999969482422,87.1999969482422,87.1999969482422,87.1999969482422,0,"2016-11-15","GEMA"
87.1999969482422,87.1999969482422,80,80,21000,"2016-11-16","GEMA"
80,80,80,80,0,"2016-11-17","GEMA"
83.5999984741211,84,83.5999984741211,84,50000,"2016-11-18","GEMA"
84,84,84,84,7000,"2016-11-21","GEMA"
84,84,84,84,0,"2016-11-22","GEMA"
76,76,76,76,75000,"2016-11-23","GEMA"
76,76,76,76,0,"2016-11-24","GEMA"
76,76,76,76,0,"2016-11-25","GEMA"
76,76,76,76,24000,"2016-11-28","GEMA"
77.1999969482422,77.1999969482422,77.1999969482422,77.1999969482422,75000,"2016-11-29","GEMA"
77.1999969482422,77.1999969482422,77.1999969482422,77.1999969482422,0,"2016-11-30","GEMA"
77.1999969482422,77.1999969482422,77.1999969482422,77.1999969482422,0,"2016-12-01","GEMA"
80,80,77.5999984741211,80,4500,"2016-12-02","GEMA"
80,80,80,80,3000,"2016-12-05","GEMA"
80,80,77.5999984741211,80,19000,"2016-12-06","GEMA"
77.1999969482422,82,77.1999969482422,82,21000,"2016-12-07","GEMA"
82,82,82,82,75000,"2016-12-08","GEMA"
82.4000015258789,82.4000015258789,82.4000015258789,82.4000015258789,500,"2016-12-09","GEMA"
82.4000015258789,82.4000015258789,82.4000015258789,82.4000015258789,0,"2016-12-13","GEMA"
82.4000015258789,82.4000015258789,82.4000015258789,82.4000015258789,0,"2016-12-14","GEMA"
82.4000015258789,82.4000015258789,82.4000015258789,82.4000015258789,0,"2016-12-15","GEMA"
82.4000015258789,85.5999984741211,81.5999984741211,81.5999984741211,40500,"2016-12-16","GEMA"
84,90,76,80.4000015258789,15000,"2016-12-19","GEMA"
80.4000015258789,80.4000015258789,80.4000015258789,80.4000015258789,0,"2016-12-20","GEMA"
80.4000015258789,80.4000015258789,80,80,87000,"2016-12-21","GEMA"
84,84,78,78,70000,"2016-12-22","GEMA"
80,80.4000015258789,78.4000015258789,80,13000,"2016-12-23","GEMA"
80,80,80,80,54500,"2016-12-27","GEMA"
82,82.4000015258789,80,80,24000,"2016-12-28","GEMA"
80,80,80,80,0,"2016-12-29","GEMA"
79.1999969482422,83.5999984741211,79.1999969482422,83.5999984741211,3000,"2016-12-30","GEMA"
83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0,"2017-01-02","GEMA"
82,82,80.4000015258789,80.4000015258789,125000,"2017-01-03","GEMA"
80.4000015258789,84,80,84,98000,"2017-01-04","GEMA"
84,85.5999984741211,84,85.5999984741211,52500,"2017-01-05","GEMA"
85.5999984741211,85.5999984741211,85.5999984741211,85.5999984741211,0,"2017-01-06","GEMA"
85.5999984741211,86,80,80,515500,"2017-01-09","GEMA"
80,80,80,80,76000,"2017-01-10","GEMA"
80,82,80,82,1000,"2017-01-11","GEMA"
82,84,82,84,166500,"2017-01-12","GEMA"
82,84,82,84,39500,"2017-01-13","GEMA"
84,84,84,84,10000,"2017-01-16","GEMA"
84,84.4000015258789,84,84,35000,"2017-01-17","GEMA"
84,84,84,84,5000,"2017-01-18","GEMA"
80,84,80,84,2000,"2017-01-19","GEMA"
84,84,84,84,20000,"2017-01-20","GEMA"
84,84,80,84,35000,"2017-01-23","GEMA"
84,84,84,84,0,"2017-01-24","GEMA"
84,84,84,84,2000,"2017-01-25","GEMA"
84,84,84,84,0,"2017-01-26","GEMA"
84,84,84,84,20000,"2017-01-27","GEMA"
84,90,84,90,325000,"2017-01-30","GEMA"
86.8000030517578,88,85.1999969482422,86.8000030517578,431500,"2017-01-31","GEMA"
86.8000030517578,86.8000030517578,86.8000030517578,86.8000030517578,0,"2017-02-01","GEMA"
90,90,90,90,306000,"2017-02-02","GEMA"
90,90,90,90,0,"2017-02-03","GEMA"
90,90,90,90,0,"2017-02-06","GEMA"
90,90,90,90,0,"2017-02-07","GEMA"
90,90,90,90,0,"2017-02-08","GEMA"
90,90,90,90,0,"2017-02-09","GEMA"
90,90,90,90,10000,"2017-02-10","GEMA"
90,90,85.5999984741211,90,1884000,"2017-02-13","GEMA"
90,96,90,96,5e+05,"2017-02-14","GEMA"
96,96,96,96,0,"2017-02-15","GEMA"
96,96,90,90,50500,"2017-02-16","GEMA"
90,90,90,90,0,"2017-02-17","GEMA"
86,90.4000015258789,80.4000015258789,90.4000015258789,251500,"2017-02-20","GEMA"
90,90,90,90,500,"2017-02-21","GEMA"
92,92,92,92,5000,"2017-02-22","GEMA"
91.5999984741211,91.5999984741211,91.5999984741211,91.5999984741211,248000,"2017-02-23","GEMA"
91.5999984741211,91.5999984741211,91.5999984741211,91.5999984741211,0,"2017-02-24","GEMA"
91.5999984741211,91.5999984741211,91.5999984741211,91.5999984741211,0,"2017-02-27","GEMA"
91.5999984741211,93.1999969482422,90,93.1999969482422,69500,"2017-02-28","GEMA"
94,94,94,94,50500,"2017-03-01","GEMA"
94,94,94,94,102500,"2017-03-02","GEMA"
90,96,80.4000015258789,96,249000,"2017-03-03","GEMA"
94,94,94,94,1000,"2017-03-06","GEMA"
94,94,94,94,0,"2017-03-07","GEMA"
94,94,91.5999984741211,91.5999984741211,75500,"2017-03-08","GEMA"
92,92,92,92,15000,"2017-03-09","GEMA"
90,90,90,90,125000,"2017-03-10","GEMA"
92,92,91.1999969482422,91.1999969482422,256000,"2017-03-13","GEMA"
91.1999969482422,91.1999969482422,91.1999969482422,91.1999969482422,10000,"2017-03-14","GEMA"
91.1999969482422,91.1999969482422,91.1999969482422,91.1999969482422,0,"2017-03-15","GEMA"
90,90,90,90,500,"2017-03-16","GEMA"
90,90,90,90,170000,"2017-03-17","GEMA"
90,92,90,90,6000,"2017-03-20","GEMA"
90,91.1999969482422,88,90,867500,"2017-03-21","GEMA"
90,90,90,90,860500,"2017-03-22","GEMA"
90,90,90,90,15000,"2017-03-23","GEMA"
90,90,90,90,505000,"2017-03-24","GEMA"
90,90,90,90,0,"2017-03-27","GEMA"
90,90,90,90,63500,"2017-03-29","GEMA"
90,100,89.5999984741211,90,1286500,"2017-03-30","GEMA"
93.1999969482422,93.1999969482422,93.1999969482422,93.1999969482422,500,"2017-03-31","GEMA"
94,99.5999984741211,90,90,2172000,"2017-04-03","GEMA"
90,90,84,90,1140000,"2017-04-04","GEMA"
90,90,90,90,50000,"2017-04-05","GEMA"
90,90,90,90,94000,"2017-04-06","GEMA"
90,90,90,90,220000,"2017-04-07","GEMA"
90,90,90,90,140500,"2017-04-10","GEMA"
90,90,89.1999969482422,89.1999969482422,173000,"2017-04-11","GEMA"
86,90,82,89.5999984741211,4767000,"2017-04-12","GEMA"
90,90.4000015258789,90,90.4000015258789,9423000,"2017-04-13","GEMA"
90.4000015258789,92,90.4000015258789,92,500,"2017-04-17","GEMA"
92,92,92,92,0,"2017-04-18","GEMA"
92,92,92,92,0,"2017-04-19","GEMA"
92,92,90,92,81000,"2017-04-20","GEMA"
97.5999984741211,97.5999984741211,97.5999984741211,97.5999984741211,1355000,"2017-04-21","GEMA"
97.5999984741211,97.5999984741211,97.5999984741211,97.5999984741211,5000,"2017-04-25","GEMA"
97.5999984741211,100,97.5999984741211,100,760500,"2017-04-26","GEMA"
100,100,92.4000015258789,99.5999984741211,178000,"2017-04-27","GEMA"
99.5999984741211,101,98.4000015258789,101,3356000,"2017-04-28","GEMA"
100,106,100,106,731000,"2017-05-02","GEMA"
106,106,106,106,0,"2017-05-03","GEMA"
106,106,106,106,1e+06,"2017-05-04","GEMA"
96,109,93.1999969482422,109,11500,"2017-05-05","GEMA"
109,109,109,109,5000,"2017-05-08","GEMA"
96.4000015258789,109,96.4000015258789,109,1183000,"2017-05-09","GEMA"
109,109,109,109,1000,"2017-05-10","GEMA"
109,110,109,110,2050500,"2017-05-12","GEMA"
110,110,110,110,173000,"2017-05-15","GEMA"
110,110,110,110,1500,"2017-05-16","GEMA"
110,110,110,110,2500,"2017-05-17","GEMA"
110,110,100,110,42500,"2017-05-18","GEMA"
110,118,110,118,105000,"2017-05-19","GEMA"
118,120,118,120,240500,"2017-05-22","GEMA"
120,122,120,121,19500,"2017-05-23","GEMA"
122,122,122,122,500,"2017-05-24","GEMA"
122,126,122,124,274000,"2017-05-26","GEMA"
109,124,108,124,381500,"2017-05-29","GEMA"
124,124,124,124,15000,"2017-05-30","GEMA"
124,124,124,124,0,"2017-05-31","GEMA"
124,124,124,124,0,"2017-06-01","GEMA"
124,124,124,124,1500,"2017-06-02","GEMA"
124,124,124,124,100500,"2017-06-05","GEMA"
124,124,124,124,50000,"2017-06-06","GEMA"
124,124,124,124,250000,"2017-06-07","GEMA"
128,128,128,128,149000,"2017-06-08","GEMA"
132,132,126,129,251000,"2017-06-09","GEMA"
129,129,129,129,0,"2017-06-12","GEMA"
130,130,130,130,150000,"2017-06-13","GEMA"
131,131,130,131,1356000,"2017-06-14","GEMA"
131,131,131,131,1000,"2017-06-15","GEMA"
132,134,132,134,251500,"2017-06-16","GEMA"
134,134,134,134,0,"2017-06-19","GEMA"
134,137,134,137,24500,"2017-06-20","GEMA"
137,140,137,140,56000,"2017-06-21","GEMA"
140,142,140,140,223000,"2017-06-22","GEMA"
140,140,140,140,0,"2017-06-23","GEMA"
140,140,140,140,0,"2017-06-26","GEMA"
140,140,140,140,0,"2017-06-27","GEMA"
140,140,140,140,0,"2017-06-28","GEMA"
140,140,140,140,0,"2017-06-29","GEMA"
140,140,140,140,0,"2017-06-30","GEMA"
140,146,140,146,32000,"2017-07-03","GEMA"
130,146,130,146,225500,"2017-07-04","GEMA"
146,146,146,146,2500,"2017-07-05","GEMA"
148,148,148,148,1500,"2017-07-06","GEMA"
150,150,150,150,52000,"2017-07-07","GEMA"
150,150,150,150,0,"2017-07-10","GEMA"
150,150,150,150,249500,"2017-07-11","GEMA"
150,151,140,151,118000,"2017-07-12","GEMA"
150,151,150,151,39500,"2017-07-13","GEMA"
151,151,151,151,24500,"2017-07-14","GEMA"
151,151,151,151,10000,"2017-07-17","GEMA"
151,151,150,150,301000,"2017-07-18","GEMA"
150,150,139,140,1045000,"2017-07-19","GEMA"
141,141,140,140,1500,"2017-07-20","GEMA"
140,140,130,140,98500,"2017-07-21","GEMA"
141,141,141,141,250000,"2017-07-24","GEMA"
141,141,141,141,0,"2017-07-25","GEMA"
141,141,141,141,498000,"2017-07-26","GEMA"
141,141,141,141,108500,"2017-07-27","GEMA"
141,150,141,150,2000,"2017-07-28","GEMA"
140,140,140,140,152000,"2017-07-31","GEMA"
140,140,140,140,1e+05,"2017-08-01","GEMA"
140,140,140,140,50000,"2017-08-02","GEMA"
140,140,140,140,103000,"2017-08-03","GEMA"
140,151,140,151,150500,"2017-08-04","GEMA"
149,149,144,144,151000,"2017-08-07","GEMA"
144,151,144,151,3024000,"2017-08-08","GEMA"
151,151,151,151,75000,"2017-08-09","GEMA"
150,150,150,150,550000,"2017-08-10","GEMA"
149,149,149,149,550000,"2017-08-11","GEMA"
149,149,146,148,1001000,"2017-08-14","GEMA"
140,148,140,147,509000,"2017-08-15","GEMA"
144,148,144,147,177000,"2017-08-16","GEMA"
147,147,147,147,0,"2017-08-17","GEMA"
148,148,129,147,575500,"2017-08-18","GEMA"
147,147,147,147,5e+05,"2017-08-21","GEMA"
147,148,145,147,3401000,"2017-08-22","GEMA"
144,147,144,147,54860500,"2017-08-23","GEMA"
147,147,147,147,550000,"2017-08-24","GEMA"
140,148,140,148,1001500,"2017-08-25","GEMA"
147,148,141,148,859000,"2017-08-28","GEMA"
144,147,144,147,1002500,"2017-08-29","GEMA"
145,146,145,146,1027500,"2017-08-30","GEMA"
146,146,146,146,550000,"2017-08-31","GEMA"
146,146,146,146,0,"2017-09-01","GEMA"
146,146,146,146,1100000,"2017-09-04","GEMA"
146,146,146,146,2500000,"2017-09-05","GEMA"
146,146,146,146,1050000,"2017-09-06","GEMA"
147,147,147,147,1e+06,"2017-09-07","GEMA"
148,148,146,147,1991500,"2017-09-08","GEMA"
147,153,144,153,3213500,"2017-09-11","GEMA"
153,154,150,153,4632000,"2017-09-12","GEMA"
153,153,153,153,5e+05,"2017-09-13","GEMA"
148,152,148,152,130000,"2017-09-14","GEMA"
152,152,151,151,107500,"2017-09-15","GEMA"
152,152,151,151,101000,"2017-09-18","GEMA"
153,154,153,154,106000,"2017-09-19","GEMA"
154,154,154,154,350000,"2017-09-20","GEMA"
154,154,154,154,0,"2017-09-21","GEMA"
150,154,150,154,888000,"2017-09-22","GEMA"
153,153,153,153,250000,"2017-09-25","GEMA"
153,153,153,153,150000,"2017-09-26","GEMA"
153,153,153,153,550000,"2017-09-27","GEMA"
154,154,152,152,250500,"2017-09-28","GEMA"
158,159,150,159,1601500,"2017-09-29","GEMA"
159,159,154,154,50500,"2017-10-02","GEMA"
157,157,157,157,1550000,"2017-10-03","GEMA"
157,157,157,157,505000,"2017-10-04","GEMA"
154,154,154,154,1e+05,"2017-10-05","GEMA"
155,155,155,155,250000,"2017-10-06","GEMA"
159,159,159,159,45500,"2017-10-09","GEMA"
164,164,146,157,2522000,"2017-10-10","GEMA"
159,159,158,158,600500,"2017-10-11","GEMA"
160,160,160,160,1275500,"2017-10-12","GEMA"
160,165,160,160,555500,"2017-10-13","GEMA"
158,158,158,158,250000,"2017-10-16","GEMA"
165,165,150,161,1002000,"2017-10-17","GEMA"
151,161,151,161,550500,"2017-10-18","GEMA"
161,163,161,163,101000,"2017-10-19","GEMA"
163,163,163,163,259500,"2017-10-20","GEMA"
163,163,163,163,248000,"2017-10-23","GEMA"
150,163,150,161,2350000,"2017-10-24","GEMA"
161,161,161,161,1250000,"2017-10-25","GEMA"
151,160,150,160,900500,"2017-10-26","GEMA"
160,161,150,161,555500,"2017-10-27","GEMA"
151,161,151,161,800500,"2017-10-30","GEMA"
162,162,161,161,2150000,"2017-10-31","GEMA"
160,160,160,160,150000,"2017-11-01","GEMA"
161,161,161,161,250000,"2017-11-02","GEMA"
161,161,161,161,250000,"2017-11-03","GEMA"
165,165,161,161,151500,"2017-11-06","GEMA"
161,161,161,161,4e+05,"2017-11-07","GEMA"
161,161,161,161,12500,"2017-11-08","GEMA"
161,161,161,161,0,"2017-11-09","GEMA"
161,161,161,161,150000,"2017-11-10","GEMA"
161,161,161,161,1e+05,"2017-11-13","GEMA"
161,161,161,161,250000,"2017-11-14","GEMA"
164,164,162,162,160500,"2017-11-15","GEMA"
164,164,164,164,187500,"2017-11-16","GEMA"
165,165,164,165,3500,"2017-11-17","GEMA"
165,165,165,165,1000,"2017-11-20","GEMA"
179,179,174,174,1000,"2017-11-21","GEMA"
174,174,174,174,0,"2017-11-22","GEMA"
174,180,174,180,38000,"2017-11-23","GEMA"
180,180,180,180,151000,"2017-11-24","GEMA"
180,180,180,180,0,"2017-11-27","GEMA"
180,180,180,180,1000,"2017-11-28","GEMA"
180,180,180,180,0,"2017-11-29","GEMA"
180,180,180,180,1e+05,"2017-11-30","GEMA"
180,180,180,180,0,"2017-12-01","GEMA"
180,180,180,180,125000,"2017-12-04","GEMA"
180,180,180,180,0,"2017-12-05","GEMA"
182,182,182,182,5e+05,"2017-12-06","GEMA"
182,182,182,182,160000,"2017-12-07","GEMA"
182,190,182,190,397500,"2017-12-08","GEMA"
192,192,192,192,2e+05,"2017-12-11","GEMA"
192,192,192,192,160500,"2017-12-12","GEMA"
192,192,192,192,0,"2017-12-13","GEMA"
192,192,192,192,300500,"2017-12-14","GEMA"
192,192,192,192,1e+05,"2017-12-15","GEMA"
192,192,192,192,1000,"2017-12-18","GEMA"
192,192,192,192,50500,"2017-12-19","GEMA"
192,192,192,192,0,"2017-12-20","GEMA"
192,192,192,192,2500,"2017-12-21","GEMA"
192,192,192,192,0,"2017-12-22","GEMA"
192,192,192,192,0,"2017-12-25","GEMA"
192,192,192,192,0,"2017-12-26","GEMA"
194,194,194,194,150000,"2017-12-27","GEMA"
194,194,194,194,500,"2017-12-28","GEMA"
194,194,192,194,6134000,"2017-12-29","GEMA"
194,194,194,194,0,"2018-01-01","GEMA"
192,202,192,202,1657500,"2018-01-02","GEMA"
212,212,212,212,31000,"2018-01-03","GEMA"
212,220,212,220,194500,"2018-01-04","GEMA"
224,240,223,240,3254500,"2018-01-05","GEMA"
240,240,240,240,3336500,"2018-01-08","GEMA"
200,227,200,227,508000,"2018-01-09","GEMA"
220,238,220,238,256000,"2018-01-10","GEMA"
239,239,239,239,50000,"2018-01-11","GEMA"
230,238,220,238,207500,"2018-01-12","GEMA"
238,240,210,239,576000,"2018-01-15","GEMA"
239,239,239,239,50000,"2018-01-16","GEMA"
222,230,210,230,1172500,"2018-01-17","GEMA"
220,220,220,220,550000,"2018-01-18","GEMA"
220,220,220,220,250000,"2018-01-19","GEMA"
220,220,220,220,325000,"2018-01-22","GEMA"
220,236,216,236,848500,"2018-01-23","GEMA"
236,236,236,236,150500,"2018-01-24","GEMA"
230,230,230,230,1e+05,"2018-01-25","GEMA"
230,230,230,230,0,"2018-01-26","GEMA"
230,230,230,230,50000,"2018-01-29","GEMA"
230,230,230,230,50000,"2018-01-30","GEMA"
230,230,230,230,250000,"2018-01-31","GEMA"
232,232,232,232,200500,"2018-02-01","GEMA"
230,236,230,236,3e+05,"2018-02-02","GEMA"
250,250,250,250,535000,"2018-02-05","GEMA"
240,246,220,246,980000,"2018-02-06","GEMA"
245,245,242,242,102000,"2018-02-07","GEMA"
231,246,231,246,130000,"2018-02-08","GEMA"
235,246,235,246,550500,"2018-02-09","GEMA"
236,244,235,244,223000,"2018-02-12","GEMA"
244,248,244,248,185000,"2018-02-13","GEMA"
239,246,236,246,254500,"2018-02-14","GEMA"
230,230,230,230,1e+05,"2018-02-15","GEMA"
230,230,230,230,0,"2018-02-16","GEMA"
230,245,230,245,425500,"2018-02-19","GEMA"
245,245,245,245,25500,"2018-02-20","GEMA"
245,245,245,245,0,"2018-02-21","GEMA"
240,240,240,240,50000,"2018-02-22","GEMA"
248,248,248,248,50000,"2018-02-23","GEMA"
248,249,230,230,180000,"2018-02-26","GEMA"
230,230,230,230,0,"2018-02-27","GEMA"
230,230,230,230,5500,"2018-02-28","GEMA"
240,240,240,240,25000,"2018-03-01","GEMA"
240,240,240,240,25000,"2018-03-02","GEMA"
246,246,246,246,250000,"2018-03-05","GEMA"
240,240,240,240,150000,"2018-03-06","GEMA"
240,240,240,240,125000,"2018-03-07","GEMA"
230,250,230,250,922500,"2018-03-08","GEMA"
240,250,240,250,252500,"2018-03-09","GEMA"
250,250,250,250,23500,"2018-03-12","GEMA"
250,250,250,250,150000,"2018-03-13","GEMA"
254,254,254,254,17500,"2018-03-14","GEMA"
260,268,240,268,203500,"2018-03-15","GEMA"
280,280,280,280,150000,"2018-03-16","GEMA"
281,281,279,279,13000,"2018-03-19","GEMA"
275,275,275,275,150000,"2018-03-20","GEMA"
270,270,270,270,50000,"2018-03-21","GEMA"
270,270,270,270,140000,"2018-03-22","GEMA"
268,268,268,268,50000,"2018-03-23","GEMA"
270,270,270,270,50000,"2018-03-26","GEMA"
270,270,270,270,15000,"2018-03-27","GEMA"
251,280,250,280,239500,"2018-03-28","GEMA"
275,275,275,275,50000,"2018-03-29","GEMA"
275,275,275,275,0,"2018-03-30","GEMA"
275,275,260,260,416500,"2018-04-02","GEMA"
260,260,260,260,1e+05,"2018-04-03","GEMA"
270,270,270,270,145000,"2018-04-04","GEMA"
268,268,268,268,150000,"2018-04-05","GEMA"
266,266,266,266,75000,"2018-04-06","GEMA"
266,266,266,266,55000,"2018-04-09","GEMA"
268,268,268,268,361000,"2018-04-10","GEMA"
260,267,260,267,6e+05,"2018-04-11","GEMA"
260,260,260,260,325500,"2018-04-12","GEMA"
250,256,240,256,503500,"2018-04-13","GEMA"
256,256,256,256,0,"2018-04-16","GEMA"
256,256,256,256,0,"2018-04-17","GEMA"
254,254,254,254,500,"2018-04-18","GEMA"
254,254,254,254,0,"2018-04-19","GEMA"
254,254,254,254,0,"2018-04-20","GEMA"
278,278,265,265,275500,"2018-04-23","GEMA"
265,265,265,265,1e+05,"2018-04-24","GEMA"
265,265,265,265,0,"2018-04-25","GEMA"
265,265,265,265,0,"2018-04-26","GEMA"
265,265,265,265,0,"2018-04-27","GEMA"
262,262,262,262,50000,"2018-04-30","GEMA"
262,262,262,262,0,"2018-05-01","GEMA"
268,268,268,268,250000,"2018-05-02","GEMA"
264,264,264,264,60000,"2018-05-03","GEMA"
260,260,260,260,50000,"2018-05-04","GEMA"
260,260,260,260,1e+05,"2018-05-07","GEMA"
257,257,257,257,1e+05,"2018-05-08","GEMA"
260,260,260,260,1500000,"2018-05-09","GEMA"
260,260,260,260,0,"2018-05-10","GEMA"
262,262,262,262,1550000,"2018-05-11","GEMA"
257,257,257,257,50000,"2018-05-14","GEMA"
257,257,257,257,50000,"2018-05-15","GEMA"
256,256,256,256,50000,"2018-05-16","GEMA"
257,257,257,257,50000,"2018-05-17","GEMA"
260,260,260,260,250000,"2018-05-18","GEMA"
256,256,256,256,50000,"2018-05-21","GEMA"
257,257,257,257,1e+05,"2018-05-22","GEMA"
258,258,258,258,50000,"2018-05-23","GEMA"
257,257,257,257,1e+05,"2018-05-24","GEMA"
257,258,257,258,55500,"2018-05-25","GEMA"
259,259,259,259,50000,"2018-05-28","GEMA"
259,259,259,259,0,"2018-05-29","GEMA"
260,260,260,260,50000,"2018-05-30","GEMA"
280,280,270,270,52500,"2018-05-31","GEMA"
270,270,270,270,0,"2018-06-01","GEMA"
267,267,267,267,250000,"2018-06-04","GEMA"
240,260,240,260,70000,"2018-06-05","GEMA"
240,258,240,258,40000,"2018-06-06","GEMA"
260,260,260,260,51500,"2018-06-07","GEMA"
250,260,250,256,301500,"2018-06-08","GEMA"
256,256,256,256,0,"2018-06-11","GEMA"
256,256,256,256,0,"2018-06-12","GEMA"
256,256,256,256,0,"2018-06-13","GEMA"
256,256,256,256,0,"2018-06-14","GEMA"
256,256,256,256,0,"2018-06-15","GEMA"
256,256,256,256,0,"2018-06-18","GEMA"
256,256,256,256,0,"2018-06-19","GEMA"
240,258,240,256,27000,"2018-06-20","GEMA"
257,257,257,257,50000,"2018-06-21","GEMA"
257,266,250,266,615000,"2018-06-22","GEMA"
251,260,250,260,438500,"2018-06-25","GEMA"
259,260,259,260,171000,"2018-06-26","GEMA"
262,262,262,262,60000,"2018-06-27","GEMA"
270,270,270,270,1e+05,"2018-06-28","GEMA"
240,240,240,240,55000,"2018-06-29","GEMA"
236,257,236,257,109000,"2018-07-02","GEMA"
250,258,250,258,27500,"2018-07-03","GEMA"
250,259,250,259,153000,"2018-07-04","GEMA"
251,258,251,258,251000,"2018-07-05","GEMA"
250,260,246,260,540500,"2018-07-06","GEMA"
251,278,251,278,1288000,"2018-07-09","GEMA"
278,279,278,279,166000,"2018-07-10","GEMA"
281,285,280,280,111000,"2018-07-11","GEMA"
280,282,280,282,151500,"2018-07-12","GEMA"
252,282,252,276,78100,"2018-07-13","GEMA"
276,344,276,310,156100,"2018-07-16","GEMA"
310,322,296,310,69100,"2018-07-17","GEMA"
310,318,290,310,151600,"2018-07-18","GEMA"
296,306,296,306,135700,"2018-07-19","GEMA"
298,304,298,302,85300,"2018-07-20","GEMA"
296,306,290,300,26400,"2018-07-23","GEMA"
300,302,286,296,96700,"2018-07-24","GEMA"
296,296,296,296,11400,"2018-07-25","GEMA"
286,308,286,290,48900,"2018-07-26","GEMA"
294,308,250,290,122400,"2018-07-27","GEMA"
282,290,280,290,115500,"2018-07-30","GEMA"
290,300,282,296,77800,"2018-07-31","GEMA"
286,302,286,302,123000,"2018-08-01","GEMA"
310,310,260,300,883800,"2018-08-02","GEMA"
290,290,260,260,1541800,"2018-08-03","GEMA"
252,270,248,264,425400,"2018-08-06","GEMA"
270,270,250,250,112800,"2018-08-07","GEMA"
266,266,258,260,46200,"2018-08-08","GEMA"
260,270,260,264,268700,"2018-08-09","GEMA"
262,266,262,262,300100,"2018-08-10","GEMA"
268,268,250,258,153000,"2018-08-13","GEMA"
252,262,246,258,72100,"2018-08-14","GEMA"
250,268,250,260,92000,"2018-08-15","GEMA"
268,268,252,268,204600,"2018-08-16","GEMA"
268,268,268,268,0,"2018-08-17","GEMA"
268,274,268,272,228700,"2018-08-20","GEMA"
272,274,264,264,86100,"2018-08-21","GEMA"
264,264,264,264,0,"2018-08-22","GEMA"
270,270,268,268,10300,"2018-08-23","GEMA"
264,264,264,264,20000,"2018-08-24","GEMA"
274,274,264,264,51000,"2018-08-27","GEMA"
276,276,252,264,46000,"2018-08-28","GEMA"
272,272,264,264,26000,"2018-08-29","GEMA"
264,264,254,254,10100,"2018-08-30","GEMA"
254,270,240,252,215200,"2018-08-31","GEMA"
264,264,242,256,23700,"2018-09-03","GEMA"
260,260,260,260,80000,"2018-09-04","GEMA"
258,258,258,258,60000,"2018-09-05","GEMA"
256,266,256,266,82500,"2018-09-06","GEMA"
256,268,256,268,120200,"2018-09-07","GEMA"
260,268,260,268,50000,"2018-09-10","GEMA"
268,268,268,268,0,"2018-09-11","GEMA"
268,268,268,268,50000,"2018-09-12","GEMA"
266,266,266,266,20000,"2018-09-13","GEMA"
266,266,266,266,90900,"2018-09-14","GEMA"
266,272,246,268,93400,"2018-09-17","GEMA"
254,268,254,268,75100,"2018-09-18","GEMA"
272,272,268,268,50100,"2018-09-19","GEMA"
256,266,250,266,233200,"2018-09-20","GEMA"
266,266,266,266,10000,"2018-09-21","GEMA"
264,264,264,264,20000,"2018-09-24","GEMA"
266,266,266,266,15000,"2018-09-25","GEMA"
266,266,266,266,20100,"2018-09-26","GEMA"
266,266,266,266,10100,"2018-09-27","GEMA"
256,268,256,268,57000,"2018-09-28","GEMA"
256,268,254,268,70500,"2018-10-01","GEMA"
268,270,268,270,51000,"2018-10-02","GEMA"
252,270,252,270,25400,"2018-10-03","GEMA"
266,266,266,266,10000,"2018-10-04","GEMA"
268,268,268,268,10000,"2018-10-05","GEMA"
268,274,268,274,102100,"2018-10-08","GEMA"
274,276,256,276,223300,"2018-10-09","GEMA"
276,276,274,276,130400,"2018-10-10","GEMA"
260,276,260,276,28100,"2018-10-11","GEMA"
276,278,276,278,20100,"2018-10-12","GEMA"
274,278,274,278,30800,"2018-10-15","GEMA"
278,288,260,288,51600,"2018-10-16","GEMA"
288,288,288,288,40000,"2018-10-17","GEMA"
270,288,270,288,15100,"2018-10-18","GEMA"
288,288,268,288,33300,"2018-10-19","GEMA"
288,290,280,290,20200,"2018-10-22","GEMA"
290,296,290,296,10100,"2018-10-23","GEMA"
296,296,290,292,81200,"2018-10-24","GEMA"
294,294,294,294,10000,"2018-10-25","GEMA"
292,292,282,292,145000,"2018-10-26","GEMA"
284,292,284,292,20400,"2018-10-29","GEMA"
292,292,292,292,1e+05,"2018-10-30","GEMA"
292,292,292,292,10000,"2018-10-31","GEMA"
290,292,290,292,11200,"2018-11-01","GEMA"
292,296,282,296,30300,"2018-11-02","GEMA"
288,292,286,292,35900,"2018-11-05","GEMA"
300,300,300,300,20000,"2018-11-06","GEMA"
298,298,286,298,12700,"2018-11-07","GEMA"
296,296,296,296,10000,"2018-11-08","GEMA"
296,296,296,296,10000,"2018-11-09","GEMA"
298,298,298,298,9800,"2018-11-12","GEMA"
298,300,298,300,12000,"2018-11-13","GEMA"
330,330,330,330,1e+05,"2018-11-14","GEMA"
330,330,326,326,50700,"2018-11-15","GEMA"
324,324,324,324,100,"2018-11-16","GEMA"
324,324,316,316,1100,"2018-11-19","GEMA"
316,316,316,316,0,"2018-11-20","GEMA"
282,282,282,282,24600,"2018-11-21","GEMA"
286,310,286,310,21100,"2018-11-22","GEMA"
318,318,318,318,5000,"2018-11-23","GEMA"
318,318,316,316,35500,"2018-11-26","GEMA"
314,314,314,314,30000,"2018-11-27","GEMA"
314,316,314,316,10100,"2018-11-28","GEMA"
278,328,278,328,200900,"2018-11-29","GEMA"
328,340,282,340,100700,"2018-11-30","GEMA"
340,340,264,332,30800,"2018-12-03","GEMA"
312,326,294,326,38600,"2018-12-04","GEMA"
326,326,312,326,30200,"2018-12-05","GEMA"
318,322,298,320,22200,"2018-12-06","GEMA"
302,328,302,320,22500,"2018-12-07","GEMA"
320,320,304,320,25800,"2018-12-10","GEMA"
312,312,312,312,2000,"2018-12-11","GEMA"
320,326,320,324,50400,"2018-12-12","GEMA"
330,330,330,330,45000,"2018-12-13","GEMA"
292,326,292,326,23800,"2018-12-14","GEMA"
320,320,320,320,28500,"2018-12-17","GEMA"
308,320,304,320,13100,"2018-12-18","GEMA"
306,322,306,322,40300,"2018-12-19","GEMA"
314,314,312,312,11000,"2018-12-20","GEMA"
310,310,310,310,50000,"2018-12-21","GEMA"
310,310,310,310,0,"2018-12-24","GEMA"
310,310,310,310,0,"2018-12-25","GEMA"
302,314,302,314,500,"2018-12-26","GEMA"
304,318,292,318,355600,"2018-12-27","GEMA"
304,316,300,316,206300,"2018-12-28","GEMA"
316,316,316,316,0,"2018-12-31","GEMA"
316,316,316,316,0,"2019-01-01","GEMA"
316,342,304,342,325800,"2019-01-02","GEMA"
322,342,314,342,436200,"2019-01-03","GEMA"
342,342,324,342,534800,"2019-01-04","GEMA"
328,334,318,320,698800,"2019-01-07","GEMA"
332,332,332,332,110000,"2019-01-08","GEMA"
330,350,330,350,89000,"2019-01-09","GEMA"
344,346,328,346,141100,"2019-01-10","GEMA"
346,346,328,336,172000,"2019-01-11","GEMA"
336,336,318,320,217800,"2019-01-14","GEMA"
320,338,282,324,42800,"2019-01-15","GEMA"
324,324,324,324,11100,"2019-01-16","GEMA"
324,324,312,324,32700,"2019-01-17","GEMA"
324,330,314,330,55200,"2019-01-18","GEMA"
330,330,326,328,16100,"2019-01-21","GEMA"
328,340,328,340,150300,"2019-01-22","GEMA"
348,348,348,348,50000,"2019-01-23","GEMA"
348,354,348,354,59500,"2019-01-24","GEMA"
346,346,346,346,20000,"2019-01-25","GEMA"
344,344,342,342,20100,"2019-01-28","GEMA"
332,340,332,340,20200,"2019-01-29","GEMA"
340,340,340,340,30100,"2019-01-30","GEMA"
282,324,282,318,139100,"2019-01-31","GEMA"
328,328,304,328,40800,"2019-02-01","GEMA"
328,328,328,328,11000,"2019-02-04","GEMA"
328,328,328,328,0,"2019-02-05","GEMA"
326,334,326,334,9100,"2019-02-06","GEMA"
332,332,332,332,20000,"2019-02-07","GEMA"
332,338,332,338,7600,"2019-02-08","GEMA"
338,348,338,348,105500,"2019-02-11","GEMA"
312,340,312,340,10200,"2019-02-12","GEMA"
322,340,322,340,60100,"2019-02-13","GEMA"
348,348,348,348,15000,"2019-02-14","GEMA"
340,340,340,340,10000,"2019-02-15","GEMA"
340,348,340,348,12400,"2019-02-18","GEMA"
332,348,332,348,20700,"2019-02-19","GEMA"
348,348,348,348,35000,"2019-02-20","GEMA"
348,348,338,348,14200,"2019-02-21","GEMA"
348,348,348,348,71100,"2019-02-22","GEMA"
350,350,342,342,21100,"2019-02-25","GEMA"
344,344,344,344,40000,"2019-02-26","GEMA"
344,346,338,346,31300,"2019-02-27","GEMA"
346,346,336,346,40200,"2019-02-28","GEMA"
326,344,326,344,122000,"2019-03-01","GEMA"
342,342,324,336,67200,"2019-03-04","GEMA"
336,336,334,336,51400,"2019-03-05","GEMA"
328,330,322,330,260900,"2019-03-06","GEMA"
330,330,330,330,0,"2019-03-07","GEMA"
324,326,322,326,120000,"2019-03-08","GEMA"
320,330,320,330,1300,"2019-03-11","GEMA"
316,316,316,316,14700,"2019-03-12","GEMA"
316,316,316,316,0,"2019-03-13","GEMA"
316,316,316,316,0,"2019-03-14","GEMA"
316,316,316,316,0,"2019-03-15","GEMA"
338,342,312,340,1200,"2019-03-18","GEMA"
340,340,340,340,0,"2019-03-19","GEMA"
340,340,340,340,0,"2019-03-20","GEMA"
340,340,340,340,0,"2019-03-21","GEMA"
340,340,340,340,0,"2019-03-22","GEMA"
340,340,340,340,0,"2019-03-25","GEMA"
340,340,340,340,0,"2019-03-26","GEMA"
340,340,340,340,0,"2019-03-27","GEMA"
340,340,340,340,0,"2019-03-28","GEMA"
310,336,310,336,1000,"2019-03-29","GEMA"
336,336,336,336,0,"2019-04-01","GEMA"
336,336,336,336,0,"2019-04-02","GEMA"
336,336,336,336,0,"2019-04-03","GEMA"
332,332,332,332,6400,"2019-04-04","GEMA"
330,330,330,330,100,"2019-04-05","GEMA"
330,330,330,330,0,"2019-04-08","GEMA"
334,334,334,334,3000,"2019-04-09","GEMA"
328,328,328,328,500,"2019-04-10","GEMA"
328,328,328,328,0,"2019-04-11","GEMA"
328,328,328,328,0,"2019-04-12","GEMA"
332,332,332,332,20100,"2019-04-15","GEMA"
332,332,332,332,15000,"2019-04-16","GEMA"
332,332,332,332,0,"2019-04-17","GEMA"
328,328,328,328,10000,"2019-04-18","GEMA"
328,328,328,328,0,"2019-04-19","GEMA"
328,328,328,328,60000,"2019-04-22","GEMA"
328,328,322,326,42200,"2019-04-23","GEMA"
328,328,328,328,10000,"2019-04-24","GEMA"
326,326,326,326,5000,"2019-04-25","GEMA"
326,326,326,326,10000,"2019-04-26","GEMA"
330,330,326,326,5600,"2019-04-29","GEMA"
326,326,326,326,10000,"2019-04-30","GEMA"
326,326,326,326,0,"2019-05-01","GEMA"
326,326,324,326,20200,"2019-05-02","GEMA"
326,326,326,326,14000,"2019-05-03","GEMA"
330,330,330,330,30600,"2019-05-06","GEMA"
332,332,332,332,20000,"2019-05-07","GEMA"
332,332,332,332,25000,"2019-05-08","GEMA"
330,330,330,330,110700,"2019-05-09","GEMA"
334,334,312,328,73700,"2019-05-10","GEMA"
326,326,326,326,30000,"2019-05-13","GEMA"
326,326,326,326,10000,"2019-05-14","GEMA"
330,330,330,330,20000,"2019-05-15","GEMA"
330,330,330,330,70000,"2019-05-16","GEMA"
330,330,330,330,110000,"2019-05-17","GEMA"
330,330,330,330,150000,"2019-05-20","GEMA"
330,330,328,328,20300,"2019-05-21","GEMA"
328,328,328,328,20400,"2019-05-22","GEMA"
318,348,310,328,130000,"2019-05-23","GEMA"
310,332,310,332,70400,"2019-05-24","GEMA"
332,332,332,332,40000,"2019-05-27","GEMA"
332,332,332,332,30000,"2019-05-28","GEMA"
320,348,320,330,20600,"2019-05-29","GEMA"
330,330,330,330,0,"2019-05-30","GEMA"
330,332,328,332,100400,"2019-05-31","GEMA"
332,332,332,332,0,"2019-06-03","GEMA"
332,332,332,332,0,"2019-06-04","GEMA"
332,332,332,332,0,"2019-06-05","GEMA"
332,332,332,332,0,"2019-06-06","GEMA"
332,332,332,332,0,"2019-06-07","GEMA"
336,336,336,336,110000,"2019-06-10","GEMA"
328,338,328,338,100100,"2019-06-11","GEMA"
330,340,330,340,32500,"2019-06-12","GEMA"
330,340,330,340,32600,"2019-06-13","GEMA"
342,342,342,342,5100,"2019-06-14","GEMA"
348,348,348,348,22900,"2019-06-17","GEMA"
340,346,340,346,20500,"2019-06-18","GEMA"
348,348,348,348,0,"2019-06-19","GEMA"
346,346,346,346,20000,"2019-06-20","GEMA"
344,344,344,344,15000,"2019-06-21","GEMA"
344,344,344,344,20000,"2019-06-24","GEMA"
334,334,334,334,20000,"2019-06-25","GEMA"
342,342,342,342,30000,"2019-06-26","GEMA"
314,342,314,342,84700,"2019-06-27","GEMA"
342,342,342,342,30000,"2019-06-28","GEMA"
344,344,344,344,10000,"2019-07-01","GEMA"
324,336,324,336,39700,"2019-07-02","GEMA"
328,330,318,330,16900,"2019-07-03","GEMA"
330,330,330,330,10000,"2019-07-04","GEMA"
330,330,330,330,12300,"2019-07-05","GEMA"
334,334,334,334,20000,"2019-07-08","GEMA"
332,332,332,332,10000,"2019-07-09","GEMA"
332,340,332,340,51000,"2019-07-10","GEMA"
346,346,340,340,10500,"2019-07-11","GEMA"
342,342,342,342,30000,"2019-07-12","GEMA"
344,344,344,344,50000,"2019-07-15","GEMA"
344,344,344,344,10000,"2019-07-16","GEMA"
344,344,344,344,20000,"2019-07-17","GEMA"
344,344,344,344,6000,"2019-07-18","GEMA"
346,346,346,346,120000,"2019-07-19","GEMA"
346,350,346,350,30100,"2019-07-22","GEMA"
350,350,350,350,10000,"2019-07-23","GEMA"
358,358,358,358,50000,"2019-07-24","GEMA"
360,360,360,360,21100,"2019-07-25","GEMA"
358,360,358,360,20200,"2019-07-26","GEMA"
370,370,370,370,70400,"2019-07-29","GEMA"
370,370,368,368,210200,"2019-07-30","GEMA"
368,368,368,368,100200,"2019-07-31","GEMA"
368,368,368,368,50200,"2019-08-01","GEMA"
370,370,368,368,50100,"2019-08-02","GEMA"
366,366,366,366,20000,"2019-08-05","GEMA"
370,370,370,370,20000,"2019-08-06","GEMA"
370,370,368,370,110200,"2019-08-07","GEMA"
368,370,368,370,250200,"2019-08-08","GEMA"
370,370,370,370,0,"2019-08-09","GEMA"
370,370,370,370,0,"2019-08-12","GEMA"
370,370,370,370,0,"2019-08-13","GEMA"
370,370,370,370,0,"2019-08-14","GEMA"
370,370,370,370,0,"2019-08-15","GEMA"
370,370,370,370,12000,"2019-08-16","GEMA"
370,370,370,370,100,"2019-08-19","GEMA"
370,370,368,368,62000,"2019-08-20","GEMA"
368,368,368,368,20000,"2019-08-21","GEMA"
378,378,368,368,600,"2019-08-22","GEMA"
378,378,370,370,20300,"2019-08-23","GEMA"
370,370,370,370,10000,"2019-08-26","GEMA"
360,370,360,370,20400,"2019-08-27","GEMA"
370,370,370,370,10000,"2019-08-28","GEMA"
370,370,370,370,15000,"2019-08-29","GEMA"
370,370,370,370,12000,"2019-08-30","GEMA"
370,370,370,370,2500,"2019-09-02","GEMA"
370,370,370,370,10000,"2019-09-03","GEMA"
370,370,370,370,10000,"2019-09-04","GEMA"
370,370,370,370,0,"2019-09-05","GEMA"
370,370,370,370,20000,"2019-09-06","GEMA"
370,370,370,370,0,"2019-09-09","GEMA"
350,376,350,376,41500,"2019-09-10","GEMA"
378,378,376,376,50200,"2019-09-11","GEMA"
376,376,376,376,10000,"2019-09-12","GEMA"
376,376,376,376,10300,"2019-09-13","GEMA"
376,376,376,376,20000,"2019-09-16","GEMA"
376,376,376,376,20000,"2019-09-17","GEMA"
376,376,376,376,0,"2019-09-18","GEMA"
380,380,380,380,20000,"2019-09-19","GEMA"
378,378,378,378,50500,"2019-09-20","GEMA"
378,378,378,378,30000,"2019-09-23","GEMA"
378,378,376,376,20100,"2019-09-24","GEMA"
376,376,376,376,15000,"2019-09-25","GEMA"
378,378,378,378,40000,"2019-09-26","GEMA"
378,378,378,378,30000,"2019-09-27","GEMA"
378,378,378,378,0,"2019-09-30","GEMA"
376,376,376,376,50000,"2019-10-01","GEMA"
376,376,376,376,50000,"2019-10-02","GEMA"
376,376,376,376,0,"2019-10-03","GEMA"
376,376,376,376,10000,"2019-10-04","GEMA"
374,374,374,374,50000,"2019-10-07","GEMA"
376,376,374,374,50600,"2019-10-08","GEMA"
374,374,374,374,0,"2019-10-09","GEMA"
374,374,374,374,0,"2019-10-10","GEMA"
374,374,374,374,40000,"2019-10-11","GEMA"
374,374,368,368,50100,"2019-10-14","GEMA"
368,368,368,368,0,"2019-10-15","GEMA"
368,372,368,372,20100,"2019-10-16","GEMA"
370,376,370,372,320100,"2019-10-17","GEMA"
372,372,372,372,0,"2019-10-18","GEMA"
372,372,372,372,0,"2019-10-21","GEMA"
368,368,368,368,150000,"2019-10-22","GEMA"
368,368,368,368,40000,"2019-10-23","GEMA"
368,368,368,368,10000,"2019-10-24","GEMA"
330,368,276,368,1015600,"2019-10-25","GEMA"
368,368,368,368,4100,"2019-10-28","GEMA"
370,370,370,370,50000,"2019-10-29","GEMA"
370,370,370,370,0,"2019-10-30","GEMA"
368,368,368,368,20100,"2019-10-31","GEMA"
368,368,368,368,100,"2019-11-01","GEMA"
352,370,352,370,102900,"2019-11-04","GEMA"
348,370,328,370,61300,"2019-11-05","GEMA"
334,370,334,370,60200,"2019-11-06","GEMA"
370,370,370,370,0,"2019-11-07","GEMA"
370,370,370,370,110100,"2019-11-08","GEMA"
370,370,370,370,0,"2019-11-11","GEMA"
370,370,370,370,0,"2019-11-12","GEMA"
370,370,370,370,0,"2019-11-13","GEMA"
370,370,370,370,0,"2019-11-14","GEMA"
370,370,370,370,0,"2019-11-15","GEMA"
370,370,370,370,100900,"2019-11-18","GEMA"
370,370,370,370,0,"2019-11-19","GEMA"
370,370,370,370,1e+05,"2019-11-20","GEMA"
370,370,370,370,0,"2019-11-21","GEMA"
368,368,368,368,100,"2019-11-22","GEMA"
368,368,366,366,12600,"2019-11-25","GEMA"
364,366,364,366,10300,"2019-11-26","GEMA"
364,364,364,364,10000,"2019-11-27","GEMA"
364,364,364,364,0,"2019-11-28","GEMA"
366,366,366,366,12000,"2019-11-29","GEMA"
366,366,366,366,0,"2019-12-02","GEMA"
310,366,310,366,47800,"2019-12-03","GEMA"
364,364,364,364,100,"2019-12-04","GEMA"
364,364,364,364,0,"2019-12-05","GEMA"
370,370,370,370,15000,"2019-12-06","GEMA"
330,356,330,356,18620000,"2019-12-09","GEMA"
364,366,330,330,18484000,"2019-12-10","GEMA"
334,334,334,334,12000,"2019-12-11","GEMA"
334,334,334,334,12000,"2019-12-12","GEMA"
346,346,346,346,1900,"2019-12-13","GEMA"
340,340,340,340,20000,"2019-12-16","GEMA"
320,348,320,348,224900,"2019-12-17","GEMA"
320,348,320,348,250300,"2019-12-18","GEMA"
340,340,340,340,100,"2019-12-19","GEMA"
340,340,340,340,10000,"2019-12-20","GEMA"
320,340,320,338,3400,"2019-12-23","GEMA"
338,340,338,340,13500,"2019-12-26","GEMA"
340,340,340,340,10000,"2019-12-27","GEMA"
320,338,302,338,91600,"2019-12-30","GEMA"
338,338,338,338,20000,"2020-01-02","GEMA"
338,338,338,338,0,"2020-01-03","GEMA"
338,338,338,338,0,"2020-01-06","GEMA"
320,334,320,334,20500,"2020-01-07","GEMA"
336,336,336,336,100,"2020-01-08","GEMA"
330,330,330,330,30000,"2020-01-09","GEMA"
330,330,310,310,166400,"2020-01-10","GEMA"
350,350,350,350,270000,"2020-01-13","GEMA"
332,350,320,350,479700,"2020-01-14","GEMA"
360,360,360,360,150000,"2020-01-15","GEMA"
360,360,360,360,0,"2020-01-16","GEMA"
360,360,360,360,0,"2020-01-17","GEMA"
360,360,360,360,0,"2020-01-20","GEMA"
358,358,358,358,20000,"2020-01-21","GEMA"
366,366,366,366,95100,"2020-01-22","GEMA"
364,364,364,364,20000,"2020-01-23","GEMA"
344,364,324,364,30200,"2020-01-24","GEMA"
364,364,364,364,0,"2020-01-27","GEMA"
366,366,366,366,40000,"2020-01-28","GEMA"
366,366,366,366,0,"2020-01-29","GEMA"
366,366,366,366,0,"2020-01-30","GEMA"
366,366,366,366,0,"2020-01-31","GEMA"
366,366,366,366,20000,"2020-02-03","GEMA"
364,366,364,366,10100,"2020-02-04","GEMA"
366,366,366,366,10000,"2020-02-05","GEMA"
368,368,368,368,30000,"2020-02-06","GEMA"
370,370,370,370,30000,"2020-02-07","GEMA"
370,370,370,370,0,"2020-02-10","GEMA"
370,370,370,370,0,"2020-02-11","GEMA"
370,370,370,370,0,"2020-02-12","GEMA"
370,370,370,370,0,"2020-02-13","GEMA"
370,370,370,370,0,"2020-02-14","GEMA"
370,370,370,370,1100,"2020-02-17","GEMA"
370,370,370,370,400,"2020-02-18","GEMA"
364,364,364,364,20600,"2020-02-19","GEMA"
370,370,370,370,10300,"2020-02-20","GEMA"
370,370,364,364,11300,"2020-02-21","GEMA"
366,366,366,366,20000,"2020-02-24","GEMA"
370,370,370,370,1200,"2020-02-25","GEMA"
370,370,370,370,0,"2020-02-26","GEMA"
370,370,370,370,0,"2020-02-27","GEMA"
370,370,370,370,500,"2020-02-28","GEMA"
370,370,370,370,0,"2020-03-02","GEMA"
366,366,366,366,20000,"2020-03-03","GEMA"
310,364,310,364,32500,"2020-03-04","GEMA"
364,364,364,364,11000,"2020-03-05","GEMA"
364,364,364,364,0,"2020-03-06","GEMA"
330,370,330,364,12100,"2020-03-09","GEMA"
364,364,364,364,0,"2020-03-10","GEMA"
364,364,364,364,0,"2020-03-11","GEMA"
360,360,360,360,2000,"2020-03-12","GEMA"
360,360,360,360,0,"2020-03-13","GEMA"
360,360,360,360,0,"2020-03-16","GEMA"
360,360,360,360,0,"2020-03-17","GEMA"
336,354,336,354,73000,"2020-03-18","GEMA"
342,342,342,342,10000,"2020-03-19","GEMA"
320,338,320,338,1e+05,"2020-03-20","GEMA"
338,338,338,338,0,"2020-03-23","GEMA"
338,338,338,338,0,"2020-03-24","GEMA"
338,338,316,332,60600,"2020-03-26","GEMA"
348,348,344,344,600,"2020-03-27","GEMA"
344,344,344,344,12000,"2020-03-30","GEMA"
344,344,344,344,0,"2020-03-31","GEMA"
350,350,350,350,500,"2020-04-01","GEMA"
326,326,326,326,20000,"2020-04-02","GEMA"
372,372,372,372,4e+05,"2020-04-03","GEMA"
372,372,372,372,0,"2020-04-06","GEMA"
372,372,372,372,0,"2020-04-07","GEMA"
346,366,346,366,15200,"2020-04-08","GEMA"
366,366,366,366,0,"2020-04-09","GEMA"
342,362,342,362,21000,"2020-04-13","GEMA"
340,362,340,362,22000,"2020-04-14","GEMA"
348,352,348,352,28100,"2020-04-15","GEMA"
350,350,350,350,9900,"2020-04-16","GEMA"
330,370,326,370,365000,"2020-04-17","GEMA"
346,364,346,364,36000,"2020-04-20","GEMA"
342,346,340,344,113600,"2020-04-21","GEMA"
344,360,344,360,105400,"2020-04-22","GEMA"
346,360,336,360,233500,"2020-04-23","GEMA"
344,360,344,360,65100,"2020-04-24","GEMA"
350,356,346,356,136100,"2020-04-27","GEMA"
342,348,342,348,262800,"2020-04-28","GEMA"
348,348,346,346,23000,"2020-04-29","GEMA"
346,350,346,350,101500,"2020-04-30","GEMA"
350,350,350,350,12000,"2020-05-04","GEMA"
348,348,348,348,10000,"2020-05-05","GEMA"
350,350,350,350,20000,"2020-05-06","GEMA"
330,344,330,344,50500,"2020-05-08","GEMA"
346,346,346,346,12000,"2020-05-11","GEMA"
346,346,346,346,100,"2020-05-12","GEMA"
348,348,348,348,10000,"2020-05-13","GEMA"
348,348,348,348,10000,"2020-05-14","GEMA"
352,352,352,352,20000,"2020-05-15","GEMA"
352,352,352,352,0,"2020-05-18","GEMA"
352,352,352,352,0,"2020-05-19","GEMA"
352,352,352,352,0,"2020-05-20","GEMA"
352,352,352,352,0,"2020-05-26","GEMA"
352,352,352,352,0,"2020-05-27","GEMA"
352,352,352,352,400,"2020-05-28","GEMA"
372,372,364,364,200,"2020-05-29","GEMA"
364,364,364,364,0,"2020-06-02","GEMA"
344,356,342,356,45000,"2020-06-03","GEMA"
334,348,334,348,35000,"2020-06-04","GEMA"
348,348,348,348,10000,"2020-06-05","GEMA"
364,364,352,352,10400,"2020-06-08","GEMA"
328,352,328,344,72200,"2020-06-09","GEMA"
360,360,360,360,20000,"2020-06-10","GEMA"
340,358,340,358,65500,"2020-06-11","GEMA"
364,364,364,364,10000,"2020-06-12","GEMA"
364,364,364,364,100,"2020-06-15","GEMA"
372,372,350,364,30600,"2020-06-16","GEMA"
364,370,364,370,300,"2020-06-17","GEMA"
360,360,360,360,20100,"2020-06-18","GEMA"
360,360,360,360,0,"2020-06-19","GEMA"
360,362,360,362,10100,"2020-06-22","GEMA"
362,362,362,362,100,"2020-06-23","GEMA"
362,362,362,362,0,"2020-06-24","GEMA"
360,362,360,362,20100,"2020-06-25","GEMA"
372,372,362,362,20200,"2020-06-26","GEMA"
362,362,362,362,0,"2020-06-29","GEMA"
350,362,350,362,25100,"2020-06-30","GEMA"
368,368,368,368,10000,"2020-07-01","GEMA"
368,368,368,368,0,"2020-07-02","GEMA"
368,368,368,368,0,"2020-07-03","GEMA"
368,368,368,368,0,"2020-07-06","GEMA"
368,368,368,368,0,"2020-07-07","GEMA"
368,368,368,368,0,"2020-07-08","GEMA"
362,368,362,368,40800,"2020-07-09","GEMA"
366,368,366,368,10700,"2020-07-10","GEMA"
372,372,372,372,10000,"2020-07-13","GEMA"
372,372,372,372,0,"2020-07-14","GEMA"
372,372,372,372,0,"2020-07-15","GEMA"
372,372,372,372,0,"2020-07-16","GEMA"
372,372,372,372,0,"2020-07-17","GEMA"
372,372,372,372,0,"2020-07-20","GEMA"
372,372,372,372,0,"2020-07-21","GEMA"
372,372,372,372,0,"2020-07-22","GEMA"
360,366,360,366,10100,"2020-07-23","GEMA"
366,366,366,366,0,"2020-07-24","GEMA"
364,366,364,366,13000,"2020-07-27","GEMA"
366,366,366,366,0,"2020-07-28","GEMA"
372,372,372,372,12000,"2020-07-29","GEMA"
372,372,372,372,0,"2020-07-30","GEMA"
372,372,372,372,0,"2020-08-03","GEMA"
372,372,372,372,0,"2020-08-04","GEMA"
372,372,372,372,0,"2020-08-05","GEMA"
372,372,372,372,0,"2020-08-06","GEMA"
372,372,372,372,0,"2020-08-07","GEMA"
372,372,372,372,0,"2020-08-10","GEMA"
372,372,372,372,0,"2020-08-11","GEMA"
372,372,372,372,1500,"2020-08-12","GEMA"
368,372,354,368,20800,"2020-08-13","GEMA"
344,344,344,344,38100,"2020-08-14","GEMA"
340,340,340,340,10000,"2020-08-18","GEMA"
340,340,340,340,0,"2020-08-19","GEMA"
340,340,340,340,100,"2020-08-24","GEMA"
344,344,344,344,20000,"2020-08-25","GEMA"
342,342,342,342,4900,"2020-08-26","GEMA"
342,342,342,342,100,"2020-08-27","GEMA"
340,344,340,344,23100,"2020-08-28","GEMA"
344,344,344,344,2900,"2020-08-31","GEMA"
330,344,330,344,33900,"2020-09-01","GEMA"
344,344,342,342,11500,"2020-09-02","GEMA"
342,360,342,360,15800,"2020-09-03","GEMA"
360,360,358,358,13400,"2020-09-04","GEMA"
358,362,356,358,4100,"2020-09-07","GEMA"
358,360,358,360,20100,"2020-09-08","GEMA"
340,366,340,366,13500,"2020-09-09","GEMA"
366,366,362,362,12200,"2020-09-10","GEMA"
360,360,360,360,3000,"2020-09-11","GEMA"
340,372,340,372,15300,"2020-09-14","GEMA"
372,372,364,364,15300,"2020-09-15","GEMA"
364,364,362,362,10100,"2020-09-16","GEMA"
364,364,362,362,300,"2020-09-17","GEMA"
346,370,346,370,15200,"2020-09-18","GEMA"
372,372,370,370,19500,"2020-09-21","GEMA"
348,368,346,368,22500,"2020-09-22","GEMA"
368,368,368,368,0,"2020-09-23","GEMA"
372,372,372,372,20000,"2020-09-24","GEMA"
372,372,372,372,0,"2020-09-25","GEMA"
372,372,346,370,50200,"2020-09-28","GEMA"
372,372,372,372,20000,"2020-09-29","GEMA"
372,372,372,372,0,"2020-09-30","GEMA"
372,372,372,372,0,"2020-10-01","GEMA"
370,370,370,370,300,"2020-10-02","GEMA"
370,370,370,370,20600,"2020-10-05","GEMA"
370,370,370,370,100,"2020-10-06","GEMA"
372,372,372,372,10000,"2020-10-07","GEMA"
372,372,372,372,100,"2020-10-08","GEMA"
372,372,372,372,200,"2020-10-09","GEMA"
372,372,372,372,0,"2020-10-12","GEMA"
372,372,372,372,0,"2020-10-13","GEMA"
372,372,372,372,0,"2020-10-14","GEMA"
372,372,372,372,200,"2020-10-15","GEMA"
372,372,372,372,0,"2020-10-16","GEMA"
372,372,372,372,100,"2020-10-19","GEMA"
372,372,354,354,30200,"2020-10-20","GEMA"
354,354,330,330,35100,"2020-10-21","GEMA"
330,330,308,308,161900,"2020-10-22","GEMA"
308,338,288,338,3800,"2020-10-23","GEMA"
352,352,352,352,11000,"2020-10-26","GEMA"
328,342,328,342,20100,"2020-10-27","GEMA"
322,358,322,342,22200,"2020-11-02","GEMA"
342,342,340,340,12100,"2020-11-03","GEMA"
340,340,336,336,4200,"2020-11-04","GEMA"
336,336,336,336,100,"2020-11-05","GEMA"
338,338,338,338,18400,"2020-11-06","GEMA"
316,316,316,316,100,"2020-11-09","GEMA"
316,338,316,338,30900,"2020-11-10","GEMA"
338,338,316,316,52300,"2020-11-11","GEMA"
296,332,296,332,30200,"2020-11-12","GEMA"
316,316,316,316,20000,"2020-11-13","GEMA"
296,300,296,298,86800,"2020-11-16","GEMA"
298,298,278,290,77500,"2020-11-17","GEMA"
272,282,270,280,52900,"2020-11-18","GEMA"
262,298,262,298,40000,"2020-11-19","GEMA"
298,298,278,288,74600,"2020-11-20","GEMA"
270,292,270,290,42400,"2020-11-23","GEMA"
290,300,290,300,16600,"2020-11-24","GEMA"
280,298,280,298,20100,"2020-11-25","GEMA"
300,300,282,298,20700,"2020-11-26","GEMA"
298,304,292,304,16900,"2020-11-27","GEMA"
304,310,304,308,31300,"2020-11-30","GEMA"
346,346,346,346,20000,"2020-12-01","GEMA"
322,344,322,344,10100,"2020-12-02","GEMA"
320,342,320,342,78100,"2020-12-03","GEMA"
320,342,320,342,89800,"2020-12-04","GEMA"
342,342,342,342,1e+05,"2020-12-07","GEMA"
342,342,342,342,0,"2020-12-08","GEMA"
342,342,342,342,0,"2020-12-10","GEMA"
342,342,320,320,90100,"2020-12-11","GEMA"
320,320,320,320,0,"2020-12-14","GEMA"
340,340,340,340,300,"2020-12-15","GEMA"
318,340,318,340,8100,"2020-12-16","GEMA"
340,340,340,340,0,"2020-12-17","GEMA"
330,336,330,336,30100,"2020-12-18","GEMA"
336,346,336,346,11000,"2020-12-21","GEMA"
346,346,346,346,0,"2020-12-22","GEMA"
346,346,346,346,0,"2020-12-23","GEMA"
346,346,322,346,30300,"2020-12-28","GEMA"
346,346,346,346,20000,"2020-12-29","GEMA"
346,346,346,346,0,"2020-12-30","GEMA"
360,360,360,360,1e+05,"2021-01-04","GEMA"
364,364,364,364,110000,"2021-01-05","GEMA"
364,366,362,366,31800,"2021-01-06","GEMA"
364,366,364,366,20600,"2021-01-07","GEMA"
366,366,366,366,2700,"2021-01-08","GEMA"
366,366,366,366,21000,"2021-01-11","GEMA"
350,366,348,366,2e+05,"2021-01-12","GEMA"
358,358,342,352,931500,"2021-01-13","GEMA"
348,352,348,352,31400,"2021-01-14","GEMA"
348,350,348,350,30100,"2021-01-15","GEMA"
350,350,350,350,20000,"2021-01-18","GEMA"
350,360,350,360,70500,"2021-01-19","GEMA"
360,372,350,372,205700,"2021-01-20","GEMA"
372,372,346,366,422200,"2021-01-21","GEMA"
358,358,344,344,318900,"2021-01-22","GEMA"
344,350,344,350,20900,"2021-01-25","GEMA"
346,350,346,350,10100,"2021-01-26","GEMA"
350,372,330,372,36100,"2021-01-27","GEMA"
372,372,346,346,44600,"2021-01-28","GEMA"
348,348,342,344,55200,"2021-01-29","GEMA"
346,350,346,350,53500,"2021-02-01","GEMA"
348,348,334,348,48600,"2021-02-02","GEMA"
348,350,324,350,78900,"2021-02-03","GEMA"
348,350,348,350,40200,"2021-02-04","GEMA"
348,348,346,348,20300,"2021-02-05","GEMA"
348,348,348,348,10100,"2021-02-08","GEMA"
348,348,336,348,22500,"2021-02-09","GEMA"
348,348,348,348,20100,"2021-02-10","GEMA"
342,348,342,348,20100,"2021-02-11","GEMA"
348,348,348,348,26800,"2021-02-15","GEMA"
346,350,346,348,30200,"2021-02-16","GEMA"
338,348,338,348,10900,"2021-02-17","GEMA"
348,348,348,348,0,"2021-02-18","GEMA"
348,348,348,348,0,"2021-02-19","GEMA"
346,348,346,348,26400,"2021-02-22","GEMA"
348,348,348,348,0,"2021-02-23","GEMA"
350,350,348,348,400,"2021-02-24","GEMA"
346,348,346,348,20200,"2021-02-25","GEMA"
348,348,348,348,100,"2021-02-26","GEMA"
348,348,348,348,0,"2021-03-01","GEMA"
348,348,348,348,200,"2021-03-02","GEMA"
348,348,348,348,0,"2021-03-03","GEMA"
348,348,348,348,100,"2021-03-04","GEMA"
348,348,348,348,0,"2021-03-05","GEMA"
348,348,348,348,1000,"2021-03-08","GEMA"
348,348,346,348,20300,"2021-03-09","GEMA"
348,348,348,348,10200,"2021-03-10","GEMA"
348,348,348,348,20100,"2021-03-12","GEMA"
346,346,324,346,22400,"2021-03-15","GEMA"
348,348,348,348,100,"2021-03-16","GEMA"
348,348,324,348,113500,"2021-03-17","GEMA"
348,348,328,344,30500,"2021-03-18","GEMA"
344,348,344,348,20300,"2021-03-19","GEMA"
348,348,348,348,0,"2021-03-22","GEMA"
330,344,330,334,35400,"2021-03-23","GEMA"
334,346,328,346,14100,"2021-03-24","GEMA"
332,342,332,342,24700,"2021-03-25","GEMA"
348,348,348,348,25000,"2021-03-26","GEMA"
348,348,348,348,20000,"2021-03-29","GEMA"
348,348,328,342,800,"2021-03-30","GEMA"
348,348,348,348,10000,"2021-03-31","GEMA"
340,348,340,348,20100,"2021-04-01","GEMA"
340,348,340,348,20800,"2021-04-05","GEMA"
340,344,340,344,119500,"2021-04-06","GEMA"
334,344,334,344,30400,"2021-04-07","GEMA"
344,344,344,344,20000,"2021-04-08","GEMA"
344,344,344,344,0,"2021-04-09","GEMA"
344,344,334,344,161300,"2021-04-12","GEMA"
336,342,336,342,25500,"2021-04-13","GEMA"
342,344,336,344,20500,"2021-04-14","GEMA"
344,344,344,344,0,"2021-04-15","GEMA"
338,338,336,338,30200,"2021-04-16","GEMA"
340,340,338,338,10800,"2021-04-19","GEMA"
338,338,338,338,20000,"2021-04-20","GEMA"
338,338,338,338,0,"2021-04-21","GEMA"
336,336,336,336,300,"2021-04-22","GEMA"
336,336,336,336,20000,"2021-04-23","GEMA"
336,336,336,336,10000,"2021-04-26","GEMA"
336,336,336,336,20000,"2021-04-27","GEMA"
336,336,336,336,10000,"2021-04-28","GEMA"
338,338,336,336,10500,"2021-04-29","GEMA"
340,340,340,340,10000,"2021-04-30","GEMA"
340,340,340,340,0,"2021-05-03","GEMA"
338,338,338,338,10000,"2021-05-04","GEMA"
346,346,346,346,9500,"2021-05-05","GEMA"
344,344,344,344,12400,"2021-05-06","GEMA"
344,344,344,344,0,"2021-05-07","GEMA"
342,342,340,340,10100,"2021-05-10","GEMA"
340,340,340,340,20100,"2021-05-11","GEMA"
340,340,340,340,5200,"2021-05-17","GEMA"
338,338,338,338,100,"2021-05-18","GEMA"
340,340,340,340,10000,"2021-05-19","GEMA"
340,342,340,342,10100,"2021-05-20","GEMA"
340,342,320,342,30200,"2021-05-21","GEMA"
340,342,334,342,22300,"2021-05-24","GEMA"
342,342,342,342,0,"2021-05-25","GEMA"
340,340,340,340,10000,"2021-05-27","GEMA"
340,340,340,340,0,"2021-05-28","GEMA"
340,342,340,342,20100,"2021-05-31","GEMA"
342,342,342,342,0,"2021-06-02","GEMA"
340,340,338,338,12000,"2021-06-03","GEMA"
344,344,344,344,10000,"2021-06-04","GEMA"
342,344,342,344,15600,"2021-06-07","GEMA"
338,342,320,342,17000,"2021-06-08","GEMA"
342,382,342,382,15200,"2021-06-09","GEMA"
380,380,356,380,27200,"2021-06-10","GEMA"
376,376,372,372,31200,"2021-06-11","GEMA"
348,360,346,360,46500,"2021-06-14","GEMA"
360,360,336,344,165300,"2021-06-15","GEMA"
344,344,344,344,6000,"2021-06-16","GEMA"
324,352,324,352,20100,"2021-06-17","GEMA"
352,352,346,346,18500,"2021-06-18","GEMA"
346,346,346,346,0,"2021-06-21","GEMA"
346,346,344,344,10100,"2021-06-22","GEMA"
344,344,344,344,0,"2021-06-23","GEMA"
328,352,328,352,10500,"2021-06-24","GEMA"
328,348,328,348,15700,"2021-06-25","GEMA"
346,346,346,346,5000,"2021-06-28","GEMA"
348,348,322,340,48900,"2021-06-29","GEMA"
328,346,328,346,16200,"2021-06-30","GEMA"
344,344,344,344,9900,"2021-07-01","GEMA"
344,344,344,344,10000,"2021-07-02","GEMA"
344,344,344,344,0,"2021-07-05","GEMA"
360,360,360,360,10000,"2021-07-06","GEMA"
364,364,356,360,30200,"2021-07-07","GEMA"
352,360,352,358,7100,"2021-07-08","GEMA"
358,360,340,360,17100,"2021-07-09","GEMA"
362,362,350,362,40400,"2021-07-12","GEMA"
340,360,338,360,131000,"2021-07-13","GEMA"
360,360,360,360,0,"2021-07-14","GEMA"
352,356,350,356,6600,"2021-07-15","GEMA"
356,356,356,356,0,"2021-07-16","GEMA"
356,356,356,356,0,"2021-07-19","GEMA"
354,354,354,354,20000,"2021-07-21","GEMA"
354,358,354,358,1800,"2021-07-22","GEMA"
358,358,358,358,0,"2021-07-23","GEMA"
358,358,358,358,0,"2021-07-26","GEMA"
358,358,356,358,300,"2021-07-27","GEMA"
356,356,356,356,20000,"2021-07-28","GEMA"
356,356,356,356,0,"2021-07-29","GEMA"
358,358,332,332,179500,"2021-07-30","GEMA"
332,332,310,328,57800,"2021-08-02","GEMA"
328,328,324,324,10100,"2021-08-03","GEMA"
330,330,330,330,200,"2021-08-04","GEMA"
338,338,314,330,25200,"2021-08-05","GEMA"
312,330,312,312,300,"2021-08-06","GEMA"
312,348,312,344,3500,"2021-08-09","GEMA"
338,352,338,352,20400,"2021-08-10","GEMA"
364,364,350,354,25800,"2021-08-12","GEMA"
354,354,354,354,0,"2021-08-13","GEMA"
354,354,354,354,100,"2021-08-16","GEMA"
354,354,354,354,0,"2021-08-18","GEMA"
354,354,354,354,0,"2021-08-19","GEMA"
354,354,354,354,300,"2021-08-20","GEMA"
342,348,330,348,29800,"2021-08-23","GEMA"
348,348,348,348,0,"2021-08-24","GEMA"
328,350,328,350,10100,"2021-08-25","GEMA"
350,350,326,350,10300,"2021-08-26","GEMA"
348,350,348,350,10000,"2021-08-27","GEMA"
350,352,350,352,50100,"2021-08-30","GEMA"
352,352,352,352,200,"2021-08-31","GEMA"
350,350,350,350,9900,"2021-09-01","GEMA"
366,366,366,366,10000,"2021-09-02","GEMA"
366,366,366,366,100,"2021-09-03","GEMA"
366,366,366,366,0,"2021-09-06","GEMA"
366,366,366,366,0,"2021-09-07","GEMA"
364,364,364,364,9900,"2021-09-08","GEMA"
364,364,364,364,0,"2021-09-09","GEMA"
364,364,364,364,100,"2021-09-10","GEMA"
364,364,364,364,0,"2021-09-13","GEMA"
364,364,364,364,0,"2021-09-14","GEMA"
362,362,362,362,10000,"2021-09-15","GEMA"
362,362,362,362,0,"2021-09-16","GEMA"
362,362,362,362,0,"2021-09-17","GEMA"
362,362,362,362,0,"2021-09-20","GEMA"
362,362,362,362,0,"2021-09-21","GEMA"
360,362,360,362,300,"2021-09-22","GEMA"
362,362,362,362,20000,"2021-09-23","GEMA"
362,362,338,362,21100,"2021-09-24","GEMA"
362,362,362,362,0,"2021-09-27","GEMA"
362,362,362,362,2000,"2021-09-28","GEMA"
362,362,362,362,0,"2021-09-29","GEMA"
362,362,362,362,0,"2021-09-30","GEMA"
362,362,362,362,0,"2021-10-01","GEMA"
362,362,362,362,200,"2021-10-04","GEMA"
362,362,362,362,100,"2021-10-05","GEMA"
362,362,362,362,0,"2021-10-06","GEMA"
384,384,384,384,20000,"2021-10-07","GEMA"
384,384,384,384,0,"2021-10-08","GEMA"
384,384,384,384,31900,"2021-10-11","GEMA"
382,382,382,382,100,"2021-10-12","GEMA"
382,382,382,382,0,"2021-10-13","GEMA"
382,382,382,382,0,"2021-10-14","GEMA"
362,362,356,356,4400,"2021-10-15","GEMA"
348,354,332,332,58500,"2021-10-18","GEMA"
316,346,314,346,44300,"2021-10-19","GEMA"
346,346,322,346,12200,"2021-10-21","GEMA"
346,346,346,346,200,"2021-10-22","GEMA"
346,346,346,346,200,"2021-10-25","GEMA"
346,346,346,346,0,"2021-10-26","GEMA"
346,346,346,346,10000,"2021-10-27","GEMA"
350,350,350,350,10000,"2021-10-28","GEMA"
328,348,328,344,5300,"2021-10-29","GEMA"
344,372,344,344,65500,"2021-11-01","GEMA"
346,358,346,354,4600,"2021-11-02","GEMA"
354,354,334,348,42900,"2021-11-03","GEMA"
348,350,328,348,10800,"2021-11-04","GEMA"
328,350,326,348,6600,"2021-11-05","GEMA"
346,348,346,348,10500,"2021-11-08","GEMA"
350,350,332,346,23800,"2021-11-09","GEMA"
322,346,322,346,10300,"2021-11-10","GEMA"
348,348,346,346,40300,"2021-11-11","GEMA"
346,348,324,346,130400,"2021-11-12","GEMA"
346,348,346,346,40400,"2021-11-15","GEMA"
346,346,346,346,0,"2021-11-16","GEMA"
348,348,346,346,20100,"2021-11-17","GEMA"
346,346,346,346,0,"2021-11-18","GEMA"
336,346,336,346,400,"2021-11-19","GEMA"
346,346,346,346,100,"2021-11-22","GEMA"
346,346,346,346,0,"2021-11-23","GEMA"
336,342,336,342,46900,"2021-11-24","GEMA"
334,342,334,342,5100,"2021-11-25","GEMA"
342,342,342,342,0,"2021-11-26","GEMA"
342,342,342,342,10000,"2021-11-29","GEMA"
342,342,342,342,0,"2021-11-30","GEMA"
344,344,344,344,300,"2021-12-01","GEMA"
398,398,348,348,10800,"2021-12-02","GEMA"
348,348,348,348,0,"2021-12-03","GEMA"
352,352,332,352,49000,"2021-12-06","GEMA"
352,354,330,352,40900,"2021-12-07","GEMA"
352,352,330,352,31100,"2021-12-08","GEMA"
336,356,336,356,10400,"2021-12-09","GEMA"
356,356,356,356,600,"2021-12-10","GEMA"
356,356,356,356,0,"2021-12-13","GEMA"
356,356,356,356,0,"2021-12-14","GEMA"
336,356,336,354,10800,"2021-12-15","GEMA"
354,440,348,440,153400,"2021-12-16","GEMA"
440,440,410,410,16500,"2021-12-17","GEMA"
410,410,382,382,4800,"2021-12-20","GEMA"
382,382,356,376,63600,"2021-12-21","GEMA"
372,376,350,370,94400,"2021-12-22","GEMA"
350,364,350,360,75700,"2021-12-23","GEMA"
358,358,350,358,36100,"2021-12-24","GEMA"
352,352,336,336,86000,"2021-12-27","GEMA"
336,336,318,336,14200,"2021-12-28","GEMA"
336,354,316,354,44500,"2021-12-29","GEMA"
354,354,332,354,33500,"2021-12-30","GEMA"
354,364,330,364,92000,"2022-01-03","GEMA"
364,364,342,350,66200,"2022-01-04","GEMA"
348,348,332,348,5500,"2022-01-05","GEMA"
336,346,332,346,22600,"2022-01-06","GEMA"
346,346,346,346,0,"2022-01-07","GEMA"
346,346,346,346,0,"2022-01-10","GEMA"
338,346,338,346,20100,"2022-01-11","GEMA"
336,346,336,346,20400,"2022-01-12","GEMA"
346,346,338,346,23400,"2022-01-13","GEMA"
346,346,346,346,0,"2022-01-14","GEMA"
336,346,336,346,15100,"2022-01-17","GEMA"
346,346,338,346,20300,"2022-01-18","GEMA"
338,344,324,344,24600,"2022-01-19","GEMA"
338,348,338,348,10100,"2022-01-20","GEMA"
348,348,348,348,0,"2022-01-21","GEMA"
348,348,348,348,0,"2022-01-24","GEMA"
348,348,348,348,0,"2022-01-25","GEMA"
348,430,334,358,49000,"2022-01-26","GEMA"
356,358,338,358,24800,"2022-01-27","GEMA"
356,356,346,346,1900,"2022-01-28","GEMA"
338,352,338,352,24100,"2022-01-31","GEMA"
352,352,352,352,30500,"2022-02-02","GEMA"
352,352,352,352,0,"2022-02-03","GEMA"
340,350,340,350,11500,"2022-02-04","GEMA"
350,350,350,350,400,"2022-02-07","GEMA"
340,348,340,348,20600,"2022-02-08","GEMA"
340,350,340,350,300,"2022-02-09","GEMA"
352,352,340,350,14300,"2022-02-10","GEMA"
350,350,350,350,0,"2022-02-11","GEMA"
340,348,340,348,12000,"2022-02-14","GEMA"
340,340,336,340,31600,"2022-02-15","GEMA"
340,342,340,342,5700,"2022-02-16","GEMA"
342,342,342,342,8100,"2022-02-17","GEMA"
336,346,336,346,10800,"2022-02-18","GEMA"
346,346,338,346,4900,"2022-02-21","GEMA"
344,350,338,350,20200,"2022-02-22","GEMA"
350,350,350,350,2200,"2022-02-23","GEMA"
354,354,336,350,25600,"2022-02-24","GEMA"
350,350,330,348,33500,"2022-02-25","GEMA"
338,348,332,348,51900,"2022-03-01","GEMA"
338,338,332,332,64800,"2022-03-02","GEMA"
338,350,338,350,15800,"2022-03-04","GEMA"
350,350,350,350,300,"2022-03-07","GEMA"
350,350,350,350,0,"2022-03-08","GEMA"
348,348,334,336,9100,"2022-03-09","GEMA"
336,348,336,348,5900,"2022-03-10","GEMA"
350,350,338,348,10400,"2022-03-11","GEMA"
338,342,332,342,99700,"2022-03-14","GEMA"
334,340,330,340,95000,"2022-03-15","GEMA"
330,338,330,338,21000,"2022-03-16","GEMA"
332,336,330,334,81900,"2022-03-17","GEMA"
334,338,334,338,10500,"2022-03-18","GEMA"
330,332,330,332,15000,"2022-03-21","GEMA"
336,336,328,332,50300,"2022-03-22","GEMA"
332,332,328,332,5300,"2022-03-23","GEMA"
332,332,332,332,2000,"2022-03-24","GEMA"
332,334,332,334,2200,"2022-03-25","GEMA"
334,334,334,334,0,"2022-03-28","GEMA"
334,348,312,348,18200,"2022-03-29","GEMA"
348,348,348,348,0,"2022-03-30","GEMA"
356,356,324,352,6500,"2022-03-31","GEMA"
332,340,332,340,7100,"2022-04-01","GEMA"
330,340,330,340,3200,"2022-04-04","GEMA"
340,348,330,348,10600,"2022-04-05","GEMA"
348,350,332,340,50300,"2022-04-06","GEMA"
338,348,338,348,7300,"2022-04-07","GEMA"
342,350,342,350,10300,"2022-04-08","GEMA"
348,348,336,336,10200,"2022-04-11","GEMA"
336,336,336,336,200,"2022-04-12","GEMA"
340,340,318,330,55700,"2022-04-13","GEMA"
330,330,324,324,14400,"2022-04-14","GEMA"
334,336,334,336,17300,"2022-04-18","GEMA"
332,336,332,336,10000,"2022-04-19","GEMA"
336,336,336,336,14000,"2022-04-20","GEMA"
334,334,320,320,12700,"2022-04-21","GEMA"
320,320,320,320,200,"2022-04-22","GEMA"
322,350,322,350,5100,"2022-04-25","GEMA"
350,350,344,346,7300,"2022-04-26","GEMA"
326,344,322,322,26200,"2022-04-27","GEMA"
330,330,330,330,300,"2022-04-28","GEMA"
334,334,326,326,2100,"2022-05-09","GEMA"
326,326,326,326,12900,"2022-05-10","GEMA"
326,326,324,324,600,"2022-05-11","GEMA"
324,324,324,324,0,"2022-05-12","GEMA"
324,324,324,324,0,"2022-05-13","GEMA"
334,334,318,318,1100,"2022-05-17","GEMA"
312,312,312,312,1000,"2022-05-18","GEMA"
312,312,312,312,0,"2022-05-19","GEMA"
346,346,346,346,2000,"2022-05-20","GEMA"
346,346,346,346,0,"2022-05-23","GEMA"
338,342,338,340,800,"2022-05-24","GEMA"
318,322,318,322,300,"2022-05-25","GEMA"
322,350,322,350,6100,"2022-05-27","GEMA"
342,350,330,350,27900,"2022-05-30","GEMA"
344,350,326,350,24800,"2022-05-31","GEMA"
350,350,350,350,0,"2022-06-02","GEMA"
350,350,350,350,0,"2022-06-03","GEMA"
350,350,350,350,300,"2022-06-06","GEMA"
346,350,328,350,2600,"2022-06-07","GEMA"
330,348,330,348,800,"2022-06-08","GEMA"
342,348,342,348,1100,"2022-06-09","GEMA"
348,348,326,348,400,"2022-06-10","GEMA"
346,348,346,348,3900,"2022-06-13","GEMA"
348,348,348,348,0,"2022-06-14","GEMA"
348,348,348,348,0,"2022-06-15","GEMA"
348,348,324,348,10300,"2022-06-16","GEMA"
342,342,340,340,1000,"2022-06-17","GEMA"
342,342,342,342,100,"2022-06-20","GEMA"
350,350,322,350,4200,"2022-06-21","GEMA"
328,336,326,336,6000,"2022-06-22","GEMA"
342,342,342,342,500,"2022-06-23","GEMA"
338,350,338,350,8400,"2022-06-24","GEMA"
350,350,328,350,2900,"2022-06-27","GEMA"
354,354,326,350,10600,"2022-06-28","GEMA"
350,350,328,348,6000,"2022-06-29","GEMA"
348,352,348,352,300,"2022-06-30","GEMA"
348,352,330,350,13200,"2022-07-01","GEMA"
350,350,350,350,700,"2022-07-04","GEMA"
350,350,348,348,1300,"2022-07-05","GEMA"
348,348,348,348,0,"2022-07-06","GEMA"
348,348,324,348,10800,"2022-07-07","GEMA"
348,348,348,348,0,"2022-07-08","GEMA"
356,356,330,350,36700,"2022-07-11","GEMA"
350,350,328,350,11800,"2022-07-12","GEMA"
332,350,332,350,25200,"2022-07-13","GEMA"
350,350,350,350,0,"2022-07-14","GEMA"
338,350,338,350,6200,"2022-07-15","GEMA"
350,350,350,350,0,"2022-07-18","GEMA"
350,350,326,350,11600,"2022-07-19","GEMA"
350,350,350,350,0,"2022-07-20","GEMA"
338,338,326,326,9400,"2022-07-21","GEMA"
344,354,320,326,116300,"2022-07-22","GEMA"
320,320,320,320,10100,"2022-07-25","GEMA"
324,344,324,324,6100,"2022-07-26","GEMA"
314,344,314,344,400,"2022-07-27","GEMA"
344,344,322,328,14800,"2022-07-28","GEMA"
324,342,314,342,3900,"2022-07-29","GEMA"
342,342,342,342,2700,"2022-08-01","GEMA"
342,346,342,346,200,"2022-08-02","GEMA"
346,346,346,346,10000,"2022-08-03","GEMA"
346,346,346,346,10000,"2022-08-04","GEMA"
346,346,322,346,5500,"2022-08-05","GEMA"
342,352,342,352,2100,"2022-08-08","GEMA"
352,352,330,346,2300,"2022-08-09","GEMA"
346,346,346,346,0,"2022-08-10","GEMA"
342,346,322,330,500,"2022-08-11","GEMA"
342,342,342,342,300,"2022-08-12","GEMA"
342,342,342,342,0,"2022-08-15","GEMA"
348,350,320,320,26200,"2022-08-16","GEMA"
338,340,320,320,5800,"2022-08-18","GEMA"
334,334,318,320,3400,"2022-08-19","GEMA"
308,338,308,336,3800,"2022-08-22","GEMA"
336,336,314,320,5000,"2022-08-23","GEMA"
320,320,320,320,100,"2022-08-24","GEMA"
320,330,310,310,20100,"2022-08-25","GEMA"
330,330,328,328,500,"2022-08-26","GEMA"
322,322,322,322,100,"2022-08-29","GEMA"
322,348,322,348,7700,"2022-08-30","GEMA"
344,346,328,346,5200,"2022-08-31","GEMA"
346,346,346,346,0,"2022-09-01","GEMA"
346,346,346,346,23600,"2022-09-02","GEMA"
344,346,332,346,900,"2022-09-05","GEMA"
346,346,322,324,21600,"2022-09-06","GEMA"
322,340,302,324,3800,"2022-09-07","GEMA"
346,346,322,330,5000,"2022-09-08","GEMA"
330,330,330,330,100,"2022-09-09","GEMA"
332,336,332,332,300,"2022-09-12","GEMA"
310,328,310,324,2600,"2022-09-13","GEMA"
338,340,306,306,8200,"2022-09-14","GEMA"
308,328,308,328,4000,"2022-09-15","GEMA"
328,348,308,348,3900,"2022-09-16","GEMA"
326,346,324,346,2800,"2022-09-19","GEMA"
342,346,324,346,2500,"2022-09-20","GEMA"
344,344,344,344,10200,"2022-09-21","GEMA"
344,344,344,344,100,"2022-09-22","GEMA"
344,344,344,344,200,"2022-09-23","GEMA"
326,342,326,342,200,"2022-09-26","GEMA"
342,346,320,346,1300,"2022-09-27","GEMA"
346,346,346,346,0,"2022-09-28","GEMA"
328,346,328,346,5100,"2022-09-29","GEMA"
346,346,346,346,300,"2022-09-30","GEMA"
358,358,322,346,30700,"2022-10-03","GEMA"
346,346,346,346,0,"2022-10-04","GEMA"
330,334,322,322,60100,"2022-10-05","GEMA"
336,336,304,318,66700,"2022-10-06","GEMA"
324,334,306,318,12700,"2022-10-07","GEMA"
334,334,306,306,30600,"2022-10-10","GEMA"
322,322,286,286,16900,"2022-10-11","GEMA"
286,286,266,266,38000,"2022-10-12","GEMA"
266,292,266,280,20900,"2022-10-13","GEMA"
264,280,262,280,29500,"2022-10-14","GEMA"
284,284,262,284,11100,"2022-10-17","GEMA"
270,280,266,280,2400,"2022-10-18","GEMA"
276,276,276,276,600,"2022-10-19","GEMA"
276,282,276,278,700,"2022-10-20","GEMA"
278,278,262,278,9500,"2022-10-21","GEMA"
276,276,276,276,400,"2022-10-24","GEMA"
274,280,260,280,6500,"2022-10-25","GEMA"
282,282,262,282,53300,"2022-10-26","GEMA"
282,282,264,282,9600,"2022-10-27","GEMA"
282,282,282,282,0,"2022-10-28","GEMA"
276,282,268,282,7100,"2022-10-31","GEMA"
282,282,282,282,300,"2022-11-01","GEMA"
282,282,282,282,100,"2022-11-02","GEMA"
282,282,282,282,0,"2022-11-03","GEMA"
282,282,268,282,11600,"2022-11-04","GEMA"
278,278,278,278,1000,"2022-11-07","GEMA"
278,282,278,282,4100,"2022-11-08","GEMA"
270,282,270,282,5100,"2022-11-09","GEMA"
282,282,282,282,100,"2022-11-10","GEMA"
282,282,282,282,0,"2022-11-11","GEMA"
282,282,282,282,0,"2022-11-14","GEMA"
282,282,282,282,100,"2022-11-15","GEMA"
278,282,278,282,200,"2022-11-16","GEMA"
282,282,282,282,0,"2022-11-17","GEMA"
282,282,282,282,0,"2022-11-18","GEMA"
282,282,282,282,2500,"2022-11-21","GEMA"
282,282,282,282,0,"2022-11-22","GEMA"
276,290,276,290,10100,"2022-11-23","GEMA"
290,290,290,290,0,"2022-11-24","GEMA"
290,290,272,288,9800,"2022-11-25","GEMA"
288,288,288,288,0,"2022-11-28","GEMA"
286,288,280,288,30200,"2022-11-29","GEMA"
288,288,288,288,0,"2022-11-30","GEMA"
284,284,270,276,4300,"2022-12-01","GEMA"
276,276,276,276,0,"2022-12-02","GEMA"
266,266,262,280,2400,"2022-12-05","GEMA"
266,286,266,284,4100,"2022-12-06","GEMA"
274,288,274,288,4900,"2022-12-07","GEMA"
290,292,270,290,22800,"2022-12-08","GEMA"
272,276,272,276,375500,"2022-12-09","GEMA"
278,278,262,274,440300,"2022-12-12","GEMA"
274,274,274,274,0,"2022-12-13","GEMA"
274,274,274,274,600,"2022-12-14","GEMA"
284,300,284,294,45500,"2022-12-15","GEMA"
294,294,280,280,15000,"2022-12-16","GEMA"
274,274,262,262,52300,"2022-12-19","GEMA"
262,262,262,262,200,"2022-12-20","GEMA"
252,252,250,250,2300,"2022-12-21","GEMA"
246,272,238,238,2000,"2022-12-22","GEMA"
256,260,254,260,1900,"2022-12-23","GEMA"
276,276,246,270,2300,"2022-12-26","GEMA"
258,272,252,270,2400,"2022-12-27","GEMA"
258,268,258,268,700,"2022-12-28","GEMA"
280,280,256,278,2500,"2022-12-29","GEMA"
278,300,262,300,26400,"2022-12-30","GEMA"
294,296,294,296,200,"2023-01-02","GEMA"
288,296,288,296,200,"2023-01-03","GEMA"
296,314,296,310,1700,"2023-01-04","GEMA"
308,308,306,308,1000,"2023-01-05","GEMA"
306,308,306,308,1000,"2023-01-06","GEMA"
314,314,314,314,100,"2023-01-09","GEMA"
308,308,296,296,7100,"2023-01-10","GEMA"
316,316,294,294,11500,"2023-01-11","GEMA"
276,298,276,294,29400,"2023-01-12","GEMA"
300,300,300,300,21300,"2023-01-13","GEMA"
300,300,300,300,0,"2023-01-16","GEMA"
300,300,300,300,300,"2023-01-17","GEMA"
280,280,280,280,1400,"2023-01-18","GEMA"
278,278,278,278,300,"2023-01-19","GEMA"
270,304,260,298,2000,"2023-01-20","GEMA"
296,296,294,294,20200,"2023-01-24","GEMA"
292,292,292,292,100,"2023-01-25","GEMA"
290,292,288,288,1500,"2023-01-26","GEMA"
284,290,284,284,21500,"2023-01-27","GEMA"
284,286,284,284,1200,"2023-01-30","GEMA"
284,284,274,274,1800,"2023-01-31","GEMA"
278,278,256,256,22300,"2023-02-01","GEMA"
250,266,240,260,24100,"2023-02-02","GEMA"
266,268,266,268,900,"2023-02-03","GEMA"
260,270,250,270,10400,"2023-02-06","GEMA"
268,270,268,270,1700,"2023-02-07","GEMA"
252,252,252,252,3200,"2023-02-08","GEMA"
244,262,238,238,266400,"2023-02-09","GEMA"
238,238,238,238,0,"2023-02-10","GEMA"
238,258,238,258,2600,"2023-02-13","GEMA"
256,256,256,256,100,"2023-02-14","GEMA"
242,244,242,242,1000,"2023-02-15","GEMA"
242,242,242,242,0,"2023-02-16","GEMA"
242,242,242,242,100,"2023-02-17","GEMA"
230,242,230,242,3700,"2023-02-20","GEMA"
242,242,240,240,200,"2023-02-21","GEMA"
240,242,240,242,200,"2023-02-22","GEMA"
230,252,228,252,74600,"2023-02-23","GEMA"
248,248,248,248,200,"2023-02-24","GEMA"
236,236,236,236,100,"2023-02-27","GEMA"
236,236,236,236,400,"2023-02-28","GEMA"
232,232,232,232,200,"2023-03-01","GEMA"
232,246,222,222,2300,"2023-03-02","GEMA"
222,244,222,226,101700,"2023-03-03","GEMA"
226,226,220,226,4000,"2023-03-06","GEMA"
224,224,212,224,4200,"2023-03-07","GEMA"
224,224,210,222,8100,"2023-03-08","GEMA"
222,222,208,216,2000,"2023-03-09","GEMA"
216,220,202,218,5400,"2023-03-10","GEMA"
218,218,204,216,1800,"2023-03-13","GEMA"
204,226,202,222,3900,"2023-03-14","GEMA"
224,226,208,224,12700,"2023-03-15","GEMA"
222,228,210,222,10100,"2023-03-16","GEMA"
216,216,208,214,4600,"2023-03-17","GEMA"
214,214,202,204,1200,"2023-03-20","GEMA"
198,198,190,190,20000,"2023-03-21","GEMA"
193,197,190,195,1500,"2023-03-24","GEMA"
195,195,182,182,11500,"2023-03-27","GEMA"
186,195,170,171,29500,"2023-03-28","GEMA"
178,178,165,170,54700,"2023-03-29","GEMA"
170,187,165,187,28100,"2023-03-30","GEMA"
188,188,174,174,44000,"2023-03-31","GEMA"
172,181,167,181,2600,"2023-04-03","GEMA"
180,199,180,199,68300,"2023-04-04","GEMA"
199,208,199,208,200,"2023-04-05","GEMA"
206,206,194,204,700,"2023-04-06","GEMA"
212,212,208,208,1000,"2023-04-10","GEMA"
208,222,195,222,24500,"2023-04-11","GEMA"
210,224,210,220,135400,"2023-04-12","GEMA"
220,222,220,220,400,"2023-04-13","GEMA"
220,220,220,220,400,"2023-04-14","GEMA"
220,220,220,220,0,"2023-04-17","GEMA"
222,224,208,224,120200,"2023-04-18","GEMA"
224,224,224,224,0,"2023-04-26","GEMA"
222,222,222,222,1400,"2023-04-27","GEMA"
224,226,222,222,2700,"2023-04-28","GEMA"
212,212,212,212,100,"2023-05-02","GEMA"
212,212,202,202,600,"2023-05-03","GEMA"
198,202,197,202,800,"2023-05-04","GEMA"
206,212,206,210,160600,"2023-05-05","GEMA"
226,228,226,228,160100,"2023-05-08","GEMA"
232,242,232,242,36200,"2023-05-09","GEMA"
242,242,242,242,0,"2023-05-10","GEMA"
252,266,252,266,2000,"2023-05-11","GEMA"
266,292,266,284,3300,"2023-05-12","GEMA"
288,312,288,312,78800,"2023-05-15","GEMA"
310,310,292,292,33600,"2023-05-16","GEMA"
286,312,286,296,15700,"2023-05-17","GEMA"
288,288,276,276,26100,"2023-05-19","GEMA"
274,276,258,258,400,"2023-05-22","GEMA"
240,262,240,254,17600,"2023-05-23","GEMA"
254,278,254,276,3900,"2023-05-24","GEMA"
276,302,274,276,5000,"2023-05-25","GEMA"
272,288,272,288,18900,"2023-05-26","GEMA"
296,296,278,292,85900,"2023-05-29","GEMA"
292,292,292,292,0,"2023-05-30","GEMA"
292,310,272,306,10900,"2023-05-31","GEMA"
300,304,292,298,15000,"2023-06-05","GEMA"
296,300,296,300,24200,"2023-06-06","GEMA"
310,310,300,304,22800,"2023-06-07","GEMA"
308,308,308,308,400,"2023-06-08","GEMA"
308,308,304,306,6500,"2023-06-09","GEMA"
306,306,304,304,600,"2023-06-12","GEMA"
304,314,304,310,85300,"2023-06-13","GEMA"
318,324,264,294,32000,"2023-06-14","GEMA"
298,298,298,298,400,"2023-06-15","GEMA"
298,298,298,298,0,"2023-06-16","GEMA"
314,316,298,314,337600,"2023-06-19","GEMA"
308,308,300,306,80700,"2023-06-20","GEMA"
306,306,306,306,0,"2023-06-21","GEMA"
304,306,296,296,101200,"2023-06-22","GEMA"
296,296,296,296,1100,"2023-06-23","GEMA"
296,296,296,296,0,"2023-06-26","GEMA"
302,302,302,302,100,"2023-06-27","GEMA"
320,320,258,258,61200,"2023-07-03","GEMA"
258,258,226,252,9000,"2023-07-04","GEMA"
236,262,226,258,19200,"2023-07-05","GEMA"
274,282,258,276,26500,"2023-07-06","GEMA"
278,316,278,278,500,"2023-07-07","GEMA"
278,278,278,278,0,"2023-07-10","GEMA"
278,300,278,292,218100,"2023-07-11","GEMA"
278,298,272,288,35300,"2023-07-12","GEMA"
288,288,288,288,1100,"2023-07-13","GEMA"
288,288,288,288,0,"2023-07-14","GEMA"
288,288,288,288,0,"2023-07-17","GEMA"
288,288,288,288,0,"2023-07-18","GEMA"
288,294,278,294,8700,"2023-07-20","GEMA"
294,322,294,318,1300,"2023-07-21","GEMA"
316,318,316,316,51800,"2023-07-24","GEMA"
314,314,314,314,35000,"2023-07-25","GEMA"
316,316,302,302,10100,"2023-07-26","GEMA"
308,308,308,308,400,"2023-07-27","GEMA"
316,324,316,324,10100,"2023-07-28","GEMA"
324,324,324,324,0,"2023-07-31","GEMA"
316,316,316,316,200,"2023-08-01","GEMA"
316,316,300,310,31400,"2023-08-02","GEMA"
328,342,328,330,93600,"2023-08-03","GEMA"
306,320,290,320,29900,"2023-08-04","GEMA"
320,320,286,318,34000,"2023-08-07","GEMA"
318,318,290,298,35500,"2023-08-08","GEMA"
324,324,304,306,8100,"2023-08-09","GEMA"
320,320,288,290,34900,"2023-08-10","GEMA"
290,290,288,288,300,"2023-08-11","GEMA"
290,316,290,316,30500,"2023-08-14","GEMA"
298,310,294,310,17800,"2023-08-15","GEMA"
294,296,292,296,16600,"2023-08-16","GEMA"
298,298,296,296,300,"2023-08-18","GEMA"
292,304,292,304,15600,"2023-08-21","GEMA"
304,304,304,304,500,"2023-08-22","GEMA"
262,298,262,296,700,"2023-08-23","GEMA"
316,316,310,316,98500,"2023-08-24","GEMA"
296,306,296,304,7200,"2023-08-25","GEMA"
304,304,288,288,2000,"2023-08-28","GEMA"
286,300,284,300,1700,"2023-08-29","GEMA"
300,300,300,300,100,"2023-08-30","GEMA"
290,290,288,288,3600,"2023-08-31","GEMA"
302,306,300,306,49500,"2023-09-01","GEMA"
310,310,306,310,35100,"2023-09-04","GEMA"
310,310,284,284,34800,"2023-09-05","GEMA"
282,282,282,282,30100,"2023-09-06","GEMA"
286,286,284,284,8100,"2023-09-07","GEMA"
284,298,284,292,60300,"2023-09-08","GEMA"
288,288,288,288,3000,"2023-09-11","GEMA"
292,306,288,288,153400,"2023-09-12","GEMA"
288,300,270,280,65900,"2023-09-13","GEMA"
270,290,256,290,108800,"2023-09-14","GEMA"
280,280,270,270,51600,"2023-09-15","GEMA"
282,284,282,284,3400,"2023-09-18","GEMA"
298,298,272,274,3400,"2023-09-19","GEMA"
270,300,268,298,72800,"2023-09-20","GEMA"
298,338,260,260,31300,"2023-09-21","GEMA"
260,298,250,298,75300,"2023-09-22","GEMA"
296,298,262,262,10700,"2023-09-25","GEMA"
264,264,262,262,11700,"2023-09-26","GEMA"
252,258,252,258,6900,"2023-09-27","GEMA"
260,320,260,320,66300,"2023-09-29","GEMA"
322,392,300,392,1633500,"2023-10-02","GEMA"
392,460,362,366,1456400,"2023-10-03","GEMA"
376,376,320,342,375200,"2023-10-04","GEMA"
300,330,284,300,1221400,"2023-10-05","GEMA"
298,298,278,278,106700,"2023-10-06","GEMA"
278,278,266,266,26100,"2023-10-09","GEMA"
272,278,270,274,3100,"2023-10-10","GEMA"
274,274,266,266,20800,"2023-10-11","GEMA"
266,272,260,270,50600,"2023-10-12","GEMA"
266,276,254,276,9500,"2023-10-13","GEMA"
270,282,270,282,9300,"2023-10-16","GEMA"
278,284,276,284,3100,"2023-10-17","GEMA"
284,298,272,292,26300,"2023-10-18","GEMA"
286,294,280,284,12400,"2023-10-19","GEMA"
286,286,284,286,8000,"2023-10-20","GEMA"
270,286,270,286,3400,"2023-10-23","GEMA"
272,286,272,286,10400,"2023-10-24","GEMA"
282,290,282,284,6000,"2023-10-25","GEMA"
284,284,274,284,2000,"2023-10-26","GEMA"
284,290,282,284,46500,"2023-10-27","GEMA"
282,282,268,274,4000,"2023-10-30","GEMA"
274,276,274,274,1700,"2023-10-31","GEMA"
286,286,274,276,2800,"2023-11-01","GEMA"
266,272,266,272,900,"2023-11-02","GEMA"
272,272,272,272,100,"2023-11-03","GEMA"
272,288,272,272,1500,"2023-11-06","GEMA"
272,272,264,264,1000,"2023-11-07","GEMA"
250,262,250,262,800,"2023-11-08","GEMA"
252,276,252,276,2500,"2023-11-09","GEMA"
282,282,278,278,1300,"2023-11-10","GEMA"
242,292,242,292,8500,"2023-11-13","GEMA"
280,280,274,274,17300,"2023-11-14","GEMA"
274,292,264,292,30800,"2023-11-15","GEMA"
274,286,274,286,1100,"2023-11-16","GEMA"
286,286,278,278,400,"2023-11-17","GEMA"
278,286,268,268,400,"2023-11-20","GEMA"
268,284,268,272,9900,"2023-11-21","GEMA"
282,294,282,288,63700,"2023-11-22","GEMA"
278,278,226,262,103200,"2023-11-23","GEMA"
262,290,262,264,5900,"2023-11-24","GEMA"
276,294,260,266,41100,"2023-11-27","GEMA"
262,264,262,264,400,"2023-11-28","GEMA"
260,264,260,264,2800,"2023-11-29","GEMA"
256,264,250,264,1000,"2023-11-30","GEMA"
266,286,262,262,59900,"2023-12-01","GEMA"
250,262,250,254,1600,"2023-12-04","GEMA"
268,300,244,246,391500,"2023-12-05","GEMA"
246,260,234,256,60900,"2023-12-06","GEMA"
238,268,238,246,22400,"2023-12-07","GEMA"
254,280,230,246,7800,"2023-12-08","GEMA"
246,246,234,238,3500,"2023-12-11","GEMA"
246,278,232,240,17500,"2023-12-12","GEMA"
246,246,232,238,3500,"2023-12-13","GEMA"
244,246,240,246,500,"2023-12-14","GEMA"
240,246,240,246,400,"2023-12-15","GEMA"
250,250,236,244,2000,"2023-12-18","GEMA"
248,250,248,250,400,"2023-12-19","GEMA"
246,248,238,240,63300,"2023-12-20","GEMA"
240,244,232,232,1400,"2023-12-21","GEMA"
238,238,222,238,11000,"2023-12-22","GEMA"
240,278,240,278,9700,"2023-12-27","GEMA"
284,286,248,284,17400,"2023-12-28","GEMA"
282,282,250,280,4600,"2023-12-29","GEMA"
280,280,280,280,0,"2024-01-02","GEMA"
256,274,256,274,700,"2024-01-03","GEMA"
274,288,274,288,46600,"2024-01-04","GEMA"
270,270,266,266,7500,"2024-01-05","GEMA"
264,266,262,266,600,"2024-01-08","GEMA"
284,284,262,262,1000,"2024-01-09","GEMA"
262,262,262,262,3300,"2024-01-10","GEMA"
262,262,252,252,2900,"2024-01-11","GEMA"
254,254,254,254,300,"2024-01-12","GEMA"
254,310,254,274,23500,"2024-01-15","GEMA"
276,282,258,270,3600,"2024-01-16","GEMA"
272,272,254,254,7800,"2024-01-17","GEMA"
254,266,254,254,37200,"2024-01-18","GEMA"
274,316,252,276,454000,"2024-01-19","GEMA"
276,276,262,262,5500,"2024-01-22","GEMA"
252,278,252,256,12400,"2024-01-23","GEMA"
258,258,222,236,32200,"2024-01-24","GEMA"
236,246,224,240,3000,"2024-01-25","GEMA"
240,258,238,256,12700,"2024-01-26","GEMA"
240,254,240,254,200,"2024-01-29","GEMA"
236,250,236,246,1200,"2024-01-30","GEMA"
238,302,195,258,239100,"2024-01-31","GEMA"
258,260,234,238,55500,"2024-02-01","GEMA"
238,286,224,238,314900,"2024-02-02","GEMA"
238,256,212,238,50800,"2024-02-05","GEMA"
228,256,220,242,24000,"2024-02-06","GEMA"
244,248,234,248,2800,"2024-02-07","GEMA"
248,248,230,244,25900,"2024-02-12","GEMA"
230,242,230,232,3000,"2024-02-13","GEMA"
244,244,228,232,3700,"2024-02-15","GEMA"
232,240,232,240,4300,"2024-02-16","GEMA"
240,286,234,238,45800,"2024-02-19","GEMA"
238,268,238,246,9600,"2024-02-20","GEMA"
234,248,216,248,18900,"2024-02-21","GEMA"
248,252,248,252,700,"2024-02-22","GEMA"
248,258,236,248,3000,"2024-02-23","GEMA"
258,282,248,248,69300,"2024-02-26","GEMA"
248,248,244,244,5300,"2024-02-27","GEMA"
244,250,238,238,1000,"2024-02-28","GEMA"
238,252,238,240,1900,"2024-02-29","GEMA"
222,254,222,250,3200,"2024-03-01","GEMA"
250,260,250,260,15500,"2024-03-04","GEMA"
268,268,246,246,20200,"2024-03-05","GEMA"
246,270,246,268,17900,"2024-03-06","GEMA"
268,268,252,266,5400,"2024-03-07","GEMA"
266,266,248,262,600,"2024-03-08","GEMA"
270,270,250,262,9100,"2024-03-13","GEMA"
252,276,250,256,46100,"2024-03-14","GEMA"
274,274,260,260,800,"2024-03-15","GEMA"
272,272,260,264,500,"2024-03-18","GEMA"
262,272,262,262,600,"2024-03-19","GEMA"
260,268,250,250,1100,"2024-03-20","GEMA"
254,254,254,254,100,"2024-03-21","GEMA"
268,270,264,270,6400,"2024-03-22","GEMA"
270,270,256,256,200,"2024-03-25","GEMA"
268,268,246,252,2900,"2024-03-26","GEMA"
262,270,262,270,23000,"2024-03-27","GEMA"
262,268,234,262,38500,"2024-03-28","GEMA"
240,270,240,262,9200,"2024-04-01","GEMA"
260,262,260,262,500,"2024-04-02","GEMA"
260,312,254,254,201200,"2024-04-03","GEMA"
270,316,256,272,66700,"2024-04-04","GEMA"
264,280,260,280,17500,"2024-04-05","GEMA"
280,280,260,260,7100,"2024-04-16","GEMA"
262,274,258,258,3300,"2024-04-17","GEMA"
260,274,258,260,1200,"2024-04-18","GEMA"
262,268,252,268,14000,"2024-04-19","GEMA"
268,268,256,268,2800,"2024-04-22","GEMA"
268,312,264,274,5400,"2024-04-23","GEMA"
290,290,256,266,4900,"2024-04-24","GEMA"
266,270,254,270,2100,"2024-04-25","GEMA"
270,314,254,256,137300,"2024-04-26","GEMA"
258,294,258,274,13700,"2024-04-29","GEMA"
276,276,258,272,22300,"2024-04-30","GEMA"
294,294,278,278,800,"2024-05-02","GEMA"
294,294,260,276,4800,"2024-05-03","GEMA"
274,286,254,264,2400,"2024-05-06","GEMA"
270,294,270,274,4100,"2024-05-07","GEMA"
274,292,262,274,3900,"2024-05-08","GEMA"
262,268,262,268,1400,"2024-05-13","GEMA"
268,268,268,268,100,"2024-05-14","GEMA"
268,294,264,276,1900,"2024-05-15","GEMA"
292,292,262,272,1400,"2024-05-16","GEMA"
272,300,270,282,76800,"2024-05-17","GEMA"
282,282,268,276,1500,"2024-05-20","GEMA"
272,286,270,282,1300,"2024-05-21","GEMA"
272,274,260,260,1500,"2024-05-22","GEMA"
260,288,260,272,17900,"2024-05-27","GEMA"
264,296,264,270,15700,"2024-05-28","GEMA"
270,288,266,266,4000,"2024-05-29","GEMA"
266,284,262,262,14800,"2024-05-30","GEMA"
262,262,262,262,0,"2024-05-31","GEMA"
264,272,258,258,12400,"2024-06-03","GEMA"
266,288,260,288,17600,"2024-06-04","GEMA"
272,288,272,288,20800,"2024-06-05","GEMA"
290,290,276,286,2300,"2024-06-06","GEMA"
276,298,264,274,13500,"2024-06-07","GEMA"
274,280,254,272,16000,"2024-06-10","GEMA"
266,286,266,286,20400,"2024-06-11","GEMA"
288,288,258,274,10200,"2024-06-12","GEMA"
274,278,260,278,3400,"2024-06-13","GEMA"
272,290,270,290,20100,"2024-06-14","GEMA"
286,294,282,282,36100,"2024-06-19","GEMA"
276,284,266,266,3100,"2024-06-20","GEMA"
268,284,266,266,1500,"2024-06-21","GEMA"
268,290,268,268,16900,"2024-06-24","GEMA"
290,298,268,284,15200,"2024-06-25","GEMA"
282,282,274,280,9400,"2024-06-26","GEMA"
280,302,270,280,2600,"2024-06-27","GEMA"
270,288,268,288,51500,"2024-06-28","GEMA"
268,298,268,274,57600,"2024-07-01","GEMA"
274,274,274,274,200,"2024-07-02","GEMA"
286,286,270,284,8400,"2024-07-03","GEMA"
286,286,272,286,600,"2024-07-04","GEMA"
280,300,280,298,41600,"2024-07-05","GEMA"
296,296,268,274,20200,"2024-07-08","GEMA"
280,292,272,276,1400,"2024-07-09","GEMA"
290,290,268,274,1100,"2024-07-10","GEMA"
276,288,270,288,29600,"2024-07-11","GEMA"
278,280,278,280,302700,"2024-07-12","GEMA"
288,288,280,280,28200,"2024-07-15","GEMA"
288,288,280,280,200,"2024-07-16","GEMA"
288,288,278,278,600,"2024-07-17","GEMA"
288,288,278,278,600,"2024-07-18","GEMA"
270,278,270,278,200,"2024-07-19","GEMA"
288,288,278,280,26200,"2024-07-22","GEMA"
288,288,262,280,30000,"2024-07-23","GEMA"
278,288,268,278,13400,"2024-07-24","GEMA"
276,282,262,280,76500,"2024-07-25","GEMA"
280,280,280,280,0,"2024-07-26","GEMA"
268,280,268,276,4000,"2024-07-29","GEMA"
276,276,276,276,0,"2024-07-30","GEMA"
288,288,280,280,200,"2024-07-31","GEMA"
278,278,270,276,700,"2024-08-01","GEMA"
276,290,272,272,41500,"2024-08-02","GEMA"
266,266,266,266,100,"2024-08-05","GEMA"
266,266,266,266,0,"2024-08-06","GEMA"
266,266,266,266,0,"2024-08-07","GEMA"
266,266,266,266,0,"2024-08-08","GEMA"
268,268,268,268,100,"2024-08-09","GEMA"
276,280,268,268,900,"2024-08-12","GEMA"
268,280,264,280,11000,"2024-08-13","GEMA"
270,278,270,278,600,"2024-08-14","GEMA"
280,280,280,280,100,"2024-08-15","GEMA"
278,288,272,272,65700,"2024-08-16","GEMA"
278,278,272,278,35100,"2024-08-19","GEMA"
278,278,274,274,35200,"2024-08-20","GEMA"
276,276,276,276,300,"2024-08-21","GEMA"
278,278,274,274,30800,"2024-08-22","GEMA"
274,274,274,274,0,"2024-08-23","GEMA"
280,280,278,278,4400,"2024-08-26","GEMA"
272,272,272,272,300,"2024-08-27","GEMA"
272,272,272,272,100,"2024-08-28","GEMA"
272,278,268,272,102800,"2024-08-29","GEMA"
274,274,274,274,100,"2024-08-30","GEMA"
274,274,268,274,600,"2024-09-02","GEMA"
274,274,274,274,0,"2024-09-03","GEMA"
274,276,274,276,1100,"2024-09-04","GEMA"
274,276,270,276,1300,"2024-09-05","GEMA"
270,340,270,326,939400,"2024-09-06","GEMA"
328,332,260,266,900300,"2024-09-09","GEMA"
270,290,266,268,324100,"2024-09-10","GEMA"
264,278,262,266,147000,"2024-09-11","GEMA"
272,272,258,264,174700,"2024-09-12","GEMA"
268,268,252,256,15500,"2024-09-13","GEMA"
266,266,250,262,94500,"2024-09-17","GEMA"
268,268,254,260,17600,"2024-09-18","GEMA"
262,262,256,260,33200,"2024-09-19","GEMA"
262,262,232,256,64400,"2024-09-20","GEMA"
260,298,254,266,896700,"2024-09-23","GEMA"
268,278,260,270,58000,"2024-09-24","GEMA"
270,272,258,258,25100,"2024-09-25","GEMA"
258,264,256,256,3600,"2024-09-26","GEMA"
262,270,256,270,15500,"2024-09-27","GEMA"
262,262,258,262,16400,"2024-09-30","GEMA"
264,270,262,270,15700,"2024-10-01","GEMA"
268,270,260,266,14500,"2024-10-02","GEMA"
266,266,240,256,150000,"2024-10-03","GEMA"
256,256,242,246,46300,"2024-10-04","GEMA"
260,260,246,254,84100,"2024-10-07","GEMA"
258,258,246,254,4600,"2024-10-08","GEMA"
258,258,248,256,1100,"2024-10-09","GEMA"
248,256,246,250,5000,"2024-10-10","GEMA"
252,256,252,254,4900,"2024-10-11","GEMA"
254,258,254,256,6100,"2024-10-14","GEMA"
256,272,256,270,13300,"2024-10-15","GEMA"
270,286,248,262,902900,"2024-10-16","GEMA"
264,288,262,262,234200,"2024-10-17","GEMA"
262,262,258,258,8600,"2024-10-18","GEMA"
258,260,254,254,14700,"2024-10-21","GEMA"
252,286,252,262,228100,"2024-10-22","GEMA"
268,272,262,262,19100,"2024-10-23","GEMA"
262,264,258,258,21600,"2024-10-24","GEMA"
258,258,258,258,4500,"2024-10-25","GEMA"
258,268,256,268,20800,"2024-10-28","GEMA"
272,272,260,268,12200,"2024-10-29","GEMA"
264,268,264,268,2700,"2024-10-30","GEMA"
268,268,268,268,3100,"2024-10-31","GEMA"
268,268,262,268,800,"2024-11-01","GEMA"