"Open","High","Low","Close","Volume","Date","Emiten"
2725,2725,2500,2725,27077000,"2011-11-17","GEMS"
2875,2900,2675,2875,21402000,"2011-11-18","GEMS"
2800,2900,2775,2800,11405000,"2011-11-21","GEMS"
2925,2950,2750,2925,13297000,"2011-11-22","GEMS"
2875,2900,2850,2875,2868500,"2011-11-23","GEMS"
2900,2900,2825,2900,2275500,"2011-11-24","GEMS"
2800,2850,2750,2800,3037000,"2011-11-25","GEMS"
2750,2850,2725,2750,1493000,"2011-11-28","GEMS"
2800,2850,2725,2800,7673000,"2011-11-29","GEMS"
2775,2800,2750,2775,802000,"2011-11-30","GEMS"
2775,2775,2775,2775,0,"2011-12-01","GEMS"
2750,2775,2725,2750,770500,"2011-12-02","GEMS"
2700,2750,2675,2700,1698000,"2011-12-05","GEMS"
2675,2700,2625,2675,1090000,"2011-12-06","GEMS"
2650,2675,2625,2650,93500,"2011-12-07","GEMS"
2650,2650,2600,2650,285500,"2011-12-08","GEMS"
2675,2675,2600,2675,469000,"2011-12-09","GEMS"
2675,2700,2650,2675,1068000,"2011-12-12","GEMS"
2650,2675,2600,2650,357000,"2011-12-13","GEMS"
2600,2625,2600,2600,153000,"2011-12-14","GEMS"
2550,2600,2550,2550,435500,"2011-12-15","GEMS"
2600,2625,2550,2600,262000,"2011-12-16","GEMS"
2600,2600,2550,2600,357500,"2011-12-19","GEMS"
2600,2600,2550,2600,384500,"2011-12-20","GEMS"
2600,2600,2550,2600,456500,"2011-12-21","GEMS"
2675,2700,2575,2675,2616000,"2011-12-22","GEMS"
2725,2775,2700,2725,2532500,"2011-12-23","GEMS"
2625,2725,2625,2625,217500,"2011-12-27","GEMS"
2600,2625,2600,2600,87000,"2011-12-28","GEMS"
2625,2625,2600,2625,194500,"2011-12-29","GEMS"
2725,2725,2600,2725,4517000,"2011-12-30","GEMS"
2625,2675,2600,2625,25500,"2012-01-02","GEMS"
2625,2650,2600,2625,169000,"2012-01-03","GEMS"
2600,2625,2600,2600,300500,"2012-01-04","GEMS"
2675,2675,2625,2675,1468000,"2012-01-05","GEMS"
2750,2750,2650,2750,3298000,"2012-01-06","GEMS"
2750,2775,2700,2750,500500,"2012-01-09","GEMS"
2750,2750,2700,2750,164500,"2012-01-10","GEMS"
2750,2775,2725,2750,385500,"2012-01-11","GEMS"
2700,2750,2700,2700,20000,"2012-01-12","GEMS"
2700,2750,2675,2700,279500,"2012-01-13","GEMS"
2675,2675,2675,2675,41500,"2012-01-16","GEMS"
2700,2700,2650,2700,268500,"2012-01-17","GEMS"
2750,2750,2675,2750,703500,"2012-01-18","GEMS"
2700,2750,2700,2700,91000,"2012-01-19","GEMS"
2750,2750,2675,2750,449000,"2012-01-20","GEMS"
2700,2725,2700,2700,32500,"2012-01-24","GEMS"
2625,2700,2600,2625,2055000,"2012-01-25","GEMS"
2600,2600,2575,2600,383500,"2012-01-26","GEMS"
2650,2650,2600,2650,2317000,"2012-01-27","GEMS"
2650,2650,2650,2650,0,"2012-01-30","GEMS"
2600,2600,2575,2600,253000,"2012-01-31","GEMS"
2600,2600,2575,2600,70000,"2012-02-01","GEMS"
2600,2625,2550,2600,746500,"2012-02-02","GEMS"
2600,2600,2550,2600,118500,"2012-02-03","GEMS"
2550,2600,2550,2550,480500,"2012-02-06","GEMS"
2550,2550,2550,2550,53500,"2012-02-07","GEMS"
2600,2625,2575,2600,987000,"2012-02-08","GEMS"
2600,2600,2575,2600,152500,"2012-02-09","GEMS"
2600,2650,2575,2600,600500,"2012-02-10","GEMS"
2600,2600,2600,2600,42000,"2012-02-13","GEMS"
2600,2600,2575,2600,80500,"2012-02-14","GEMS"
2600,2600,2575,2600,4500,"2012-02-15","GEMS"
2600,2600,2550,2600,86000,"2012-02-16","GEMS"
2600,2600,2575,2600,112500,"2012-02-17","GEMS"
2575,2600,2575,2575,169500,"2012-02-20","GEMS"
2625,2700,2575,2625,1050000,"2012-02-21","GEMS"
2600,2650,2600,2600,44000,"2012-02-22","GEMS"
2625,2625,2600,2625,41000,"2012-02-23","GEMS"
2550,2575,2550,2550,157000,"2012-02-24","GEMS"
2550,2550,2550,2550,23500,"2012-02-27","GEMS"
2550,2575,2550,2550,12500,"2012-02-28","GEMS"
2550,2575,2550,2550,646000,"2012-02-29","GEMS"
2550,2550,2550,2550,92000,"2012-03-01","GEMS"
2575,2600,2575,2575,282500,"2012-03-02","GEMS"
2625,2650,2600,2625,1782500,"2012-03-05","GEMS"
2625,2625,2625,2625,0,"2012-03-06","GEMS"
2625,2625,2625,2625,0,"2012-03-07","GEMS"
2650,2675,2650,2650,193000,"2012-03-08","GEMS"
2675,2675,2650,2675,78000,"2012-03-09","GEMS"
2625,2625,2625,2625,27500,"2012-03-12","GEMS"
2625,2625,2600,2625,39500,"2012-03-13","GEMS"
2625,2650,2600,2625,197000,"2012-03-14","GEMS"
2600,2625,2600,2600,11500,"2012-03-15","GEMS"
2650,2700,2625,2650,644500,"2012-03-16","GEMS"
2675,2700,2675,2675,548000,"2012-03-19","GEMS"
2750,2750,2650,2750,679500,"2012-03-20","GEMS"
2975,3000,2775,2975,6571000,"2012-03-21","GEMS"
2975,3150,2950,2975,2928000,"2012-03-22","GEMS"
2950,2975,2925,2950,672500,"2012-03-26","GEMS"
2925,2950,2900,2925,975500,"2012-03-27","GEMS"
2925,2925,2850,2925,1029500,"2012-03-28","GEMS"
2875,2900,2875,2875,142500,"2012-03-29","GEMS"
2850,2900,2850,2850,79000,"2012-03-30","GEMS"
2825,2850,2825,2825,32500,"2012-04-02","GEMS"
2825,2825,2825,2825,0,"2012-04-03","GEMS"
2900,2925,2825,2900,3426000,"2012-04-04","GEMS"
2900,3025,2875,2900,3786000,"2012-04-05","GEMS"
2850,2950,2850,2850,466500,"2012-04-09","GEMS"
3000,3000,2825,3000,3406000,"2012-04-10","GEMS"
2925,2975,2925,2925,437500,"2012-04-11","GEMS"
2875,2925,2850,2875,677500,"2012-04-12","GEMS"
2875,2900,2875,2875,1237500,"2012-04-13","GEMS"
2900,2925,2850,2900,505000,"2012-04-16","GEMS"
2875,2900,2850,2875,292000,"2012-04-17","GEMS"
2875,2900,2850,2875,237500,"2012-04-18","GEMS"
2850,2850,2850,2850,117000,"2012-04-19","GEMS"
2900,2925,2825,2900,2357500,"2012-04-20","GEMS"
2975,3000,2900,2975,3813500,"2012-04-23","GEMS"
3000,3000,2950,3000,301000,"2012-04-24","GEMS"
2975,3000,2950,2975,114000,"2012-04-25","GEMS"
3000,3000,2975,3000,454000,"2012-04-26","GEMS"
2925,3000,2925,2925,299000,"2012-04-27","GEMS"
3000,3000,2900,3000,211000,"2012-04-30","GEMS"
3000,3000,3000,3000,0,"2012-05-01","GEMS"
3000,3000,3000,3000,3000,"2012-05-02","GEMS"
2900,2900,2875,2900,160000,"2012-05-03","GEMS"
2900,2900,2900,2900,97000,"2012-05-04","GEMS"
2900,2900,2800,2900,51500,"2012-05-07","GEMS"
2875,2875,2850,2875,12500,"2012-05-08","GEMS"
2750,2825,2750,2750,328500,"2012-05-09","GEMS"
2750,2750,2750,2750,328500,"2012-05-10","GEMS"
2625,2750,2625,2625,2500,"2012-05-11","GEMS"
2575,2600,2575,2575,3000,"2012-05-14","GEMS"
2725,2725,2550,2725,7500,"2012-05-15","GEMS"
2600,2600,2525,2600,4092500,"2012-05-16","GEMS"
2575,2575,2475,2575,16000,"2012-05-21","GEMS"
2575,2575,2575,2575,2500,"2012-05-22","GEMS"
2500,2575,2500,2500,1000,"2012-05-23","GEMS"
2550,2550,2450,2550,2500,"2012-05-24","GEMS"
2500,2500,2500,2500,10000,"2012-05-25","GEMS"
2500,2500,2450,2500,25500,"2012-05-28","GEMS"
2500,2500,2500,2500,25500,"2012-05-29","GEMS"
2500,2550,2500,2500,1e+05,"2012-05-30","GEMS"
2800,2850,2500,2800,995500,"2012-05-31","GEMS"
2800,2800,2800,2800,5000,"2012-06-01","GEMS"
2750,2750,2750,2750,1500,"2012-06-04","GEMS"
2750,2750,2750,2750,1000,"2012-06-05","GEMS"
2750,2750,2750,2750,1000,"2012-06-06","GEMS"
2750,2750,2750,2750,1000,"2012-06-07","GEMS"
2750,2750,2750,2750,2000,"2012-06-08","GEMS"
2750,2750,2750,2750,2000,"2012-06-11","GEMS"
2575,2575,2575,2575,1500,"2012-06-12","GEMS"
2700,2700,2700,2700,500,"2012-06-13","GEMS"
2700,2700,2700,2700,500,"2012-06-14","GEMS"
2500,2500,2500,2500,5500,"2012-06-15","GEMS"
2500,2500,2500,2500,0,"2012-06-18","GEMS"
2700,2700,2700,2700,3500,"2012-06-19","GEMS"
2725,2725,2700,2725,1500,"2012-06-20","GEMS"
2725,2725,2725,2725,1500,"2012-06-21","GEMS"
2550,2675,2550,2550,1000,"2012-06-22","GEMS"
2550,2550,2550,2550,0,"2012-06-25","GEMS"
2550,2575,2575,2575,500,"2012-06-26","GEMS"
2575,2575,2575,2575,500,"2012-06-27","GEMS"
2575,2575,2575,2575,500,"2012-06-28","GEMS"
2575,2625,2575,2625,150500,"2012-06-29","GEMS"
2575,2575,2575,2575,4000,"2012-07-02","GEMS"
2575,2600,2575,2575,4000,"2012-07-03","GEMS"
2675,2675,2675,2675,500,"2012-07-04","GEMS"
2675,2675,2675,2675,500,"2012-07-05","GEMS"
2675,2675,2675,2675,500,"2012-07-06","GEMS"
2675,2675,2675,2675,500,"2012-07-09","GEMS"
2675,2675,2675,2675,500,"2012-07-10","GEMS"
2525,2525,2525,2525,12500,"2012-07-11","GEMS"
2625,2625,2525,2625,1500,"2012-07-12","GEMS"
2525,2525,2525,2525,1000,"2012-07-13","GEMS"
2525,2525,2525,2525,5000,"2012-07-16","GEMS"
2525,2525,2525,2525,38500,"2012-07-17","GEMS"
2525,2525,2525,2525,2000,"2012-07-18","GEMS"
2525,2550,2525,2525,17000,"2012-07-19","GEMS"
2525,2525,2525,2525,17000,"2012-07-20","GEMS"
2500,2500,2500,2500,3000,"2012-07-23","GEMS"
2500,2600,2500,2500,1000,"2012-07-24","GEMS"
2500,2500,2500,2500,5000,"2012-07-25","GEMS"
2500,2500,2500,2500,500,"2012-07-26","GEMS"
2650,2650,2650,2650,1000,"2012-07-27","GEMS"
2650,2650,2650,2650,1000,"2012-07-30","GEMS"
2875,2900,2625,2875,554000,"2012-07-31","GEMS"
2875,2875,2875,2875,554000,"2012-08-01","GEMS"
2875,2875,2875,2875,554000,"2012-08-02","GEMS"
2875,2875,2875,2875,554000,"2012-08-03","GEMS"
2875,2875,2875,2875,554000,"2012-08-06","GEMS"
2800,2800,2550,2800,20500,"2012-08-07","GEMS"
2600,2600,2600,2600,1000,"2012-08-08","GEMS"
2750,2750,2600,2750,3500,"2012-08-09","GEMS"
2575,2575,2575,2575,10000,"2012-08-10","GEMS"
2600,2600,2600,2600,500,"2012-08-13","GEMS"
2750,2750,2750,2750,2000,"2012-08-14","GEMS"
2600,2600,2600,2600,500,"2012-08-15","GEMS"
2700,2850,2600,2700,3500,"2012-08-16","GEMS"
2700,2700,2700,2700,0,"2012-08-23","GEMS"
2500,2550,2500,2500,81500,"2012-08-24","GEMS"
2500,2500,2500,2500,146000,"2012-08-27","GEMS"
2500,2500,2500,2500,2000,"2012-08-28","GEMS"
2500,2600,2500,2500,7000,"2012-08-29","GEMS"
2450,2450,2350,2450,47500,"2012-08-30","GEMS"
2425,2425,2425,2425,500,"2012-08-31","GEMS"
2425,2425,2425,2425,500,"2012-09-03","GEMS"
2300,2300,2300,2300,49000,"2012-09-04","GEMS"
2100,2225,2000,2100,6835000,"2012-09-05","GEMS"
2125,2175,2025,2125,53000,"2012-09-06","GEMS"
2025,2100,2025,2025,79500,"2012-09-07","GEMS"
2075,2075,2000,2075,5500,"2012-09-10","GEMS"
2400,2400,2050,2400,79000,"2012-09-11","GEMS"
2350,2400,2350,2350,1000,"2012-09-12","GEMS"
2400,2400,2400,2400,21500,"2012-09-13","GEMS"
2500,2500,2400,2500,147500,"2012-09-14","GEMS"
2500,2500,2500,2500,767000,"2012-09-17","GEMS"
2500,2500,2500,2500,180000,"2012-09-18","GEMS"
2550,2550,2450,2550,824500,"2012-09-19","GEMS"
2500,2500,2450,2500,1046500,"2012-09-20","GEMS"
2500,2500,2500,2500,3e+05,"2012-09-21","GEMS"
2500,2500,2500,2500,658000,"2012-09-24","GEMS"
2450,2450,2450,2450,500,"2012-09-25","GEMS"
2500,2500,2450,2500,1000,"2012-09-26","GEMS"
2500,2500,2400,2500,1500,"2012-09-27","GEMS"
2500,2500,2500,2500,1500,"2012-09-28","GEMS"
2500,2500,2500,2500,1500,"2012-10-01","GEMS"
2400,2500,2400,2400,1500,"2012-10-02","GEMS"
2400,2400,2400,2400,1500,"2012-10-03","GEMS"
2400,2400,2400,2400,1500,"2012-10-04","GEMS"
2400,2400,2400,2400,250000,"2012-10-05","GEMS"
2400,2400,2400,2400,250000,"2012-10-08","GEMS"
2400,2400,2400,2400,250000,"2012-10-09","GEMS"
2400,2400,2400,2400,250000,"2012-10-10","GEMS"
2400,2400,2400,2400,250000,"2012-10-11","GEMS"
2400,2400,2400,2400,250000,"2012-10-12","GEMS"
2400,2400,2400,2400,250000,"2012-10-15","GEMS"
2400,2400,2400,2400,250000,"2012-10-16","GEMS"
2400,2400,2400,2400,250000,"2012-10-17","GEMS"
2500,2500,2050,2500,14000,"2012-10-18","GEMS"
2425,2575,2425,2425,8500,"2012-10-19","GEMS"
2425,2425,2425,2425,500,"2012-10-22","GEMS"
2425,2425,2425,2425,500,"2012-10-23","GEMS"
2500,2500,2500,2500,1000,"2012-10-24","GEMS"
2400,2400,2400,2400,500,"2012-10-25","GEMS"
2450,2450,2450,2450,379000,"2012-10-29","GEMS"
2450,2450,2450,2450,408500,"2012-10-30","GEMS"
2450,2450,2450,2450,1212500,"2012-10-31","GEMS"
2450,2450,2400,2450,13000,"2012-11-01","GEMS"
2450,2450,2450,2450,13000,"2012-11-02","GEMS"
2425,2450,2425,2425,177000,"2012-11-05","GEMS"
2450,2450,2425,2450,811500,"2012-11-06","GEMS"
2400,2400,2400,2400,500,"2012-11-07","GEMS"
2400,2400,2400,2400,986000,"2012-11-08","GEMS"
2400,2400,2400,2400,1013500,"2012-11-09","GEMS"
2400,2400,2400,2400,2e+05,"2012-11-12","GEMS"
2400,2400,2400,2400,2e+05,"2012-11-13","GEMS"
2400,2400,2400,2400,1100000,"2012-11-14","GEMS"
2400,2400,2400,2400,1100000,"2012-11-19","GEMS"
2150,2150,2150,2150,37500,"2012-11-20","GEMS"
2400,2400,2350,2400,4000,"2012-11-21","GEMS"
2400,2400,2400,2400,4000,"2012-11-22","GEMS"
2400,2400,2400,2400,4000,"2012-11-23","GEMS"
2400,2400,2400,2400,4000,"2012-11-26","GEMS"
2400,2400,2400,2400,4000,"2012-11-27","GEMS"
2400,2400,2400,2400,4000,"2012-11-28","GEMS"
2400,2400,2400,2400,4000,"2012-11-29","GEMS"
2400,2400,2400,2400,4000,"2012-11-30","GEMS"
2400,2400,2400,2400,4000,"2012-12-03","GEMS"
2400,2400,2400,2400,4000,"2012-12-04","GEMS"
2400,2400,2400,2400,4000,"2012-12-05","GEMS"
2400,2400,2400,2400,4000,"2012-12-06","GEMS"
2400,2400,2400,2400,4000,"2012-12-07","GEMS"
2400,2400,2400,2400,0,"2012-12-10","GEMS"
2375,2375,2100,2375,6000,"2012-12-11","GEMS"
2375,2375,2375,2375,0,"2012-12-12","GEMS"
2375,2375,2375,2375,4000,"2012-12-13","GEMS"
2375,2375,2375,2375,0,"2012-12-14","GEMS"
2375,2375,2375,2375,4000,"2012-12-17","GEMS"
2375,2375,2350,2375,5000,"2012-12-18","GEMS"
2375,2375,2375,2375,4000,"2012-12-19","GEMS"
2375,2375,2375,2375,4000,"2012-12-20","GEMS"
2375,2375,2375,2375,4000,"2012-12-21","GEMS"
2375,2375,2375,2375,0,"2012-12-26","GEMS"
2375,2375,2375,2375,4000,"2012-12-27","GEMS"
2375,2375,2375,2375,0,"2012-12-28","GEMS"
2375,2375,2250,2375,3000,"2013-01-02","GEMS"
2375,2375,2375,2375,3000,"2013-01-03","GEMS"
2375,2375,2375,2375,0,"2013-01-04","GEMS"
2375,2375,2150,2375,11000,"2013-01-07","GEMS"
2375,2375,2375,2375,11000,"2013-01-08","GEMS"
2375,2375,2375,2375,11000,"2013-01-09","GEMS"
2375,2375,2375,2375,11000,"2013-01-10","GEMS"
2375,2375,2375,2375,11000,"2013-01-11","GEMS"
2375,2375,2375,2375,11000,"2013-01-14","GEMS"
2375,2375,2375,2375,11000,"2013-01-15","GEMS"
2100,2100,2100,2100,1500,"2013-01-16","GEMS"
2350,2350,2350,2350,500,"2013-01-17","GEMS"
2350,2350,2350,2350,500,"2013-01-18","GEMS"
2350,2350,2350,2350,500,"2013-01-21","GEMS"
2350,2350,2350,2350,0,"2013-01-22","GEMS"
2350,2350,2350,2350,500,"2013-01-23","GEMS"
2350,2350,2350,2350,500,"2013-01-25","GEMS"
2350,2350,2350,2350,500,"2013-01-28","GEMS"
2350,2350,2350,2350,500,"2013-01-29","GEMS"
2200,2200,2200,2200,1500,"2013-01-30","GEMS"
2200,2200,2200,2200,1500,"2013-01-31","GEMS"
2200,2200,2200,2200,1500,"2013-02-01","GEMS"
2200,2200,2200,2200,1500,"2013-02-04","GEMS"
2075,2075,2000,2075,3000,"2013-02-05","GEMS"
2075,2075,2075,2075,1500,"2013-02-06","GEMS"
2075,2075,2075,2075,1500,"2013-02-07","GEMS"
2000,2000,2000,2000,500,"2013-02-08","GEMS"
2000,2000,2000,2000,500,"2013-02-11","GEMS"
2400,2450,2300,2400,485000,"2013-02-12","GEMS"
2400,2400,2400,2400,12500,"2013-02-13","GEMS"
2400,2400,2400,2400,12500,"2013-02-14","GEMS"
2375,2375,2375,2375,516000,"2013-02-15","GEMS"
2375,2375,2375,2375,516000,"2013-02-18","GEMS"
2375,2375,2375,2375,516000,"2013-02-19","GEMS"
2375,2375,2375,2375,516000,"2013-02-20","GEMS"
2375,2375,2375,2375,516000,"2013-02-21","GEMS"
2375,2375,2375,2375,0,"2013-02-22","GEMS"
2375,2375,2375,2375,516000,"2013-02-25","GEMS"
2375,2375,2375,2375,516000,"2013-02-26","GEMS"
2200,2200,2200,2200,2500,"2013-02-27","GEMS"
2400,2400,2025,2400,165000,"2013-02-28","GEMS"
2225,2225,2225,2225,1000,"2013-03-01","GEMS"
2375,2375,2375,2375,838500,"2013-03-04","GEMS"
2375,2375,2375,2375,838500,"2013-03-05","GEMS"
2375,2375,2375,2375,838500,"2013-03-06","GEMS"
2375,2375,2375,2375,838500,"2013-03-07","GEMS"
2450,2450,2400,2450,2000,"2013-03-08","GEMS"
2450,2450,2450,2450,2000,"2013-03-11","GEMS"
2450,2450,2450,2450,2000,"2013-03-13","GEMS"
2450,2450,2450,2450,2000,"2013-03-14","GEMS"
2450,2450,2450,2450,2000,"2013-03-15","GEMS"
2450,2450,2450,2450,2000,"2013-03-18","GEMS"
2450,2450,2450,2450,2000,"2013-03-19","GEMS"
2450,2450,2450,2450,2000,"2013-03-20","GEMS"
2450,2450,2450,2450,2000,"2013-03-21","GEMS"
2450,2450,2450,2450,2000,"2013-03-22","GEMS"
2450,2450,2450,2450,2000,"2013-03-25","GEMS"
2450,2450,2450,2450,2000,"2013-03-26","GEMS"
2450,2450,2450,2450,2000,"2013-03-27","GEMS"
2450,2450,2450,2450,2000,"2013-03-28","GEMS"
2450,2450,2450,2450,2000,"2013-04-01","GEMS"
2450,2450,2450,2450,2000,"2013-04-02","GEMS"
2450,2450,2450,2450,2000,"2013-04-03","GEMS"
2450,2450,2450,2450,2000,"2013-04-04","GEMS"
2450,2450,2450,2450,2000,"2013-04-05","GEMS"
2400,2400,2400,2400,500,"2013-04-08","GEMS"
2400,2400,2400,2400,500,"2013-04-09","GEMS"
2400,2400,2400,2400,500,"2013-04-10","GEMS"
2250,2250,2250,2250,3500,"2013-04-11","GEMS"
2300,2300,2300,2300,500,"2013-04-12","GEMS"
2400,2400,2400,2400,500,"2013-04-15","GEMS"
2400,2400,2400,2400,500,"2013-04-16","GEMS"
2400,2400,2400,2400,500,"2013-04-17","GEMS"
2400,2400,2400,2400,500,"2013-04-18","GEMS"
2400,2400,2400,2400,500,"2013-04-19","GEMS"
2400,2400,2400,2400,500,"2013-04-22","GEMS"
2400,2400,2400,2400,500,"2013-04-23","GEMS"
2400,2400,2400,2400,500,"2013-04-24","GEMS"
2400,2400,2400,2400,500,"2013-04-25","GEMS"
2400,2400,2400,2400,500,"2013-04-26","GEMS"
2400,2400,2400,2400,500,"2013-04-29","GEMS"
2400,2400,2400,2400,500,"2013-04-30","GEMS"
2400,2400,2400,2400,500,"2013-05-01","GEMS"
2400,2400,2400,2400,500,"2013-05-02","GEMS"
2400,2400,2400,2400,500,"2013-05-03","GEMS"
2400,2400,2400,2400,500,"2013-05-06","GEMS"
2400,2400,2400,2400,500,"2013-05-07","GEMS"
2400,2400,2400,2400,500,"2013-05-08","GEMS"
2400,2400,2400,2400,500,"2013-05-10","GEMS"
2400,2400,2400,2400,500,"2013-05-13","GEMS"
2400,2400,2400,2400,500,"2013-05-14","GEMS"
2400,2400,2400,2400,500,"2013-05-15","GEMS"
2400,2400,2400,2400,500,"2013-05-16","GEMS"
2400,2400,2400,2400,500,"2013-05-17","GEMS"
2400,2400,2400,2400,500,"2013-05-20","GEMS"
2400,2400,2400,2400,500,"2013-05-21","GEMS"
2400,2400,2400,2400,500,"2013-05-22","GEMS"
2400,2400,2400,2400,500,"2013-05-23","GEMS"
2000,2000,2000,2000,500,"2013-05-24","GEMS"
2075,2075,2075,2075,500,"2013-05-27","GEMS"
2050,2050,2050,2050,8500,"2013-05-28","GEMS"
2050,2050,2050,2050,8500,"2013-05-29","GEMS"
2200,2200,2200,2200,1000,"2013-05-30","GEMS"
2200,2200,2200,2200,1000,"2013-05-31","GEMS"
2200,2375,2200,2375,5000,"2013-06-03","GEMS"
2375,2375,2375,2375,5000,"2013-06-04","GEMS"
2375,2375,2375,2375,5000,"2013-06-05","GEMS"
2375,2375,2375,2375,5000,"2013-06-07","GEMS"
2375,2375,2375,2375,5000,"2013-06-10","GEMS"
2375,2375,2375,2375,5000,"2013-06-11","GEMS"
2375,2375,2375,2375,5000,"2013-06-12","GEMS"
2375,2375,2375,2375,5000,"2013-06-13","GEMS"
2375,2375,2375,2375,5000,"2013-06-14","GEMS"
2375,2375,2375,2375,5000,"2013-06-17","GEMS"
2000,2350,2000,2350,2000,"2013-06-18","GEMS"
2350,2350,2350,2350,2000,"2013-06-19","GEMS"
2350,2350,2350,2350,2000,"2013-06-20","GEMS"
2350,2350,2350,2350,2000,"2013-06-21","GEMS"
2350,2350,2350,2350,2000,"2013-06-24","GEMS"
2350,2350,2350,2350,2000,"2013-06-25","GEMS"
2350,2350,2350,2350,2000,"2013-06-26","GEMS"
2350,2350,2350,2350,2000,"2013-06-27","GEMS"
2350,2350,2350,2350,2000,"2013-06-28","GEMS"
2350,2350,2350,2350,2000,"2013-07-01","GEMS"
2350,2350,2350,2350,2000,"2013-07-02","GEMS"
2350,2350,2350,2350,2000,"2013-07-03","GEMS"
2350,2350,2350,2350,2000,"2013-07-04","GEMS"
2350,2350,2350,2350,2000,"2013-07-05","GEMS"
2350,2350,2350,2350,2000,"2013-07-08","GEMS"
2350,2350,2350,2350,2000,"2013-07-09","GEMS"
2000,2000,2000,2000,1000,"2013-07-10","GEMS"
2000,2000,2000,2000,1000,"2013-07-11","GEMS"
2000,2000,2000,2000,2000,"2013-07-12","GEMS"
2000,2000,2000,2000,2000,"2013-07-15","GEMS"
2000,2000,2000,2000,2000,"2013-07-16","GEMS"
2000,2000,2000,2000,2000,"2013-07-17","GEMS"
2000,2000,2000,2000,2000,"2013-07-18","GEMS"
2000,2000,2000,2000,2000,"2013-07-19","GEMS"
2325,2325,2325,2325,500,"2013-07-22","GEMS"
2325,2325,2325,2325,500,"2013-07-23","GEMS"
2325,2325,2325,2325,500,"2013-07-24","GEMS"
2325,2325,2325,2325,500,"2013-07-25","GEMS"
2325,2325,2325,2325,500,"2013-07-26","GEMS"
2325,2325,2325,2325,500,"2013-07-29","GEMS"
2325,2325,2325,2325,500,"2013-07-30","GEMS"
2325,2325,2325,2325,500,"2013-07-31","GEMS"
2325,2325,2325,2325,500,"2013-08-01","GEMS"
2325,2325,2325,2325,500,"2013-08-02","GEMS"
2325,2325,2325,2325,500,"2013-08-12","GEMS"
2325,2325,2325,2325,500,"2013-08-13","GEMS"
2325,2325,2325,2325,500,"2013-08-14","GEMS"
2325,2325,2325,2325,500,"2013-08-15","GEMS"
2325,2325,2325,2325,500,"2013-08-16","GEMS"
2325,2325,2325,2325,500,"2013-08-19","GEMS"
2325,2325,2325,2325,500,"2013-08-20","GEMS"
2325,2325,2325,2325,500,"2013-08-21","GEMS"
2325,2325,2325,2325,500,"2013-08-22","GEMS"
2325,2325,2325,2325,500,"2013-08-23","GEMS"
2325,2325,2325,2325,500,"2013-08-26","GEMS"
2325,2325,2325,2325,500,"2013-08-27","GEMS"
2325,2325,2325,2325,500,"2013-08-28","GEMS"
2325,2325,2325,2325,500,"2013-08-29","GEMS"
2325,2325,2325,2325,500,"2013-08-30","GEMS"
2325,2325,2325,2325,500,"2013-09-02","GEMS"
2325,2325,2325,2325,500,"2013-09-03","GEMS"
2300,2325,2300,2300,1500,"2013-09-04","GEMS"
2300,2300,2300,2300,1000,"2013-09-05","GEMS"
2200,2275,2200,2275,284500,"2013-09-06","GEMS"
2275,2275,2275,2275,284500,"2013-09-09","GEMS"
2275,2275,2275,2275,284500,"2013-09-10","GEMS"
2225,2225,2225,2225,85000,"2013-09-11","GEMS"
2225,2225,2225,2225,110000,"2013-09-12","GEMS"
2300,2300,2300,2300,500,"2013-09-13","GEMS"
2225,2225,2225,2225,79000,"2013-09-16","GEMS"
2225,2225,2225,2225,75000,"2013-09-17","GEMS"
2050,2275,2025,2275,6000,"2013-09-18","GEMS"
2275,2275,2275,2275,6000,"2013-09-19","GEMS"
2175,2200,2175,2200,6000,"2013-09-20","GEMS"
2225,2225,2225,2225,1500,"2013-09-23","GEMS"
2225,2225,2225,2225,1500,"2013-09-24","GEMS"
2225,2225,2225,2225,1500,"2013-09-25","GEMS"
2225,2225,2225,2225,1500,"2013-09-26","GEMS"
2100,2200,2100,2200,2500,"2013-09-27","GEMS"
2200,2200,2200,2200,2500,"2013-09-30","GEMS"
2200,2200,2200,2200,2500,"2013-10-01","GEMS"
2200,2200,2200,2200,2500,"2013-10-02","GEMS"
2250,2250,2250,2250,1500,"2013-10-03","GEMS"
2000,2000,1700,1950,66500,"2013-10-04","GEMS"
1950,1990,1800,1990,18500,"2013-10-07","GEMS"
2000,2000,2000,2000,10000,"2013-10-08","GEMS"
2000,2000,2000,2000,10000,"2013-10-09","GEMS"
2000,2000,2000,2000,10000,"2013-10-10","GEMS"
1710,1710,1710,1710,500,"2013-10-11","GEMS"
1900,1900,1900,1900,1000,"2013-10-16","GEMS"
1900,1900,1900,1900,1000,"2013-10-17","GEMS"
1900,1900,1900,1900,1000,"2013-10-18","GEMS"
1900,1900,1900,1900,1000,"2013-10-21","GEMS"
2050,2050,2050,2050,500,"2013-10-22","GEMS"
2050,2050,2050,2050,500,"2013-10-23","GEMS"
2050,2050,2050,2050,500,"2013-10-24","GEMS"
2050,2050,2050,2050,500,"2013-10-25","GEMS"
2050,2050,2050,2050,500,"2013-10-28","GEMS"
2050,2050,2050,2050,500,"2013-10-29","GEMS"
2050,2050,2050,2050,500,"2013-10-30","GEMS"
2050,2050,2050,2050,500,"2013-10-31","GEMS"
2050,2050,2050,2050,500,"2013-11-01","GEMS"
2050,2050,2050,2050,500,"2013-11-04","GEMS"
2050,2050,2050,2050,500,"2013-11-06","GEMS"
1770,1770,1760,1760,2500,"2013-11-07","GEMS"
1950,1950,1950,1950,500,"2013-11-08","GEMS"
1950,1950,1950,1950,500,"2013-11-11","GEMS"
1950,1950,1950,1950,500,"2013-11-12","GEMS"
1950,1950,1950,1950,500,"2013-11-13","GEMS"
1950,1950,1950,1950,500,"2013-11-14","GEMS"
1760,1760,1760,1760,1000,"2013-11-15","GEMS"
1760,1760,1760,1760,1000,"2013-11-18","GEMS"
1900,1900,1900,1900,500,"2013-11-19","GEMS"
1900,1900,1900,1900,500,"2013-11-20","GEMS"
2050,2050,2050,2050,500,"2013-11-21","GEMS"
2050,2050,2050,2050,500,"2013-11-22","GEMS"
2050,2050,2050,2050,500,"2013-11-25","GEMS"
2050,2050,2050,2050,500,"2013-11-26","GEMS"
2050,2050,2050,2050,500,"2013-11-27","GEMS"
2050,2050,2050,2050,500,"2013-11-28","GEMS"
2050,2050,2050,2050,500,"2013-11-29","GEMS"
2050,2050,2050,2050,500,"2013-12-02","GEMS"
2050,2050,2050,2050,500,"2013-12-03","GEMS"
1780,1890,1780,1880,8000,"2013-12-04","GEMS"
1800,1900,1700,1900,4000,"2013-12-05","GEMS"
1950,1950,1950,1950,500,"2013-12-06","GEMS"
1950,1950,1950,1950,500,"2013-12-09","GEMS"
1950,1950,1950,1950,500,"2013-12-10","GEMS"
1850,1850,1830,1830,1500,"2013-12-11","GEMS"
1830,1830,1830,1830,1500,"2013-12-12","GEMS"
2000,2000,2000,2000,500,"2013-12-13","GEMS"
2000,2000,2000,2000,500,"2013-12-16","GEMS"
2000,2000,2000,2000,500,"2013-12-17","GEMS"
2075,2075,2075,2075,500,"2013-12-18","GEMS"
2075,2075,2075,2075,500,"2013-12-19","GEMS"
2075,2075,2075,2075,500,"2013-12-20","GEMS"
2075,2075,2075,2075,500,"2013-12-23","GEMS"
2075,2075,2075,2075,500,"2013-12-24","GEMS"
2075,2075,2075,2075,500,"2013-12-27","GEMS"
2000,2175,2000,2175,15000,"2013-12-30","GEMS"
2175,2175,2175,2175,0,"2014-01-02","GEMS"
2175,2175,2175,2175,0,"2014-01-03","GEMS"
2175,2175,2175,2175,0,"2014-01-06","GEMS"
2175,2175,2175,2175,0,"2014-01-07","GEMS"
2175,2175,2175,2175,0,"2014-01-08","GEMS"
2175,2175,2175,2175,0,"2014-01-09","GEMS"
2175,2175,2175,2175,0,"2014-01-10","GEMS"
2175,2175,2175,2175,0,"2014-01-13","GEMS"
2175,2175,2175,2175,0,"2014-01-15","GEMS"
2175,2175,2175,2175,0,"2014-01-16","GEMS"
2175,2175,2175,2175,0,"2014-01-17","GEMS"
2175,2175,2175,2175,0,"2014-01-20","GEMS"
2175,2175,2175,2175,0,"2014-01-21","GEMS"
2175,2175,2175,2175,0,"2014-01-22","GEMS"
2175,2175,2175,2175,0,"2014-01-23","GEMS"
2175,2175,2175,2175,0,"2014-01-24","GEMS"
2175,2175,2175,2175,0,"2014-01-27","GEMS"
2175,2175,2175,2175,0,"2014-01-28","GEMS"
2150,2175,2130,2175,7100,"2014-01-29","GEMS"
2175,2175,2175,2175,0,"2014-01-30","GEMS"
1770,1800,1770,1800,5000,"2014-02-03","GEMS"
1800,1800,1800,1800,2000,"2014-02-04","GEMS"
1700,1700,1700,1700,1000,"2014-02-05","GEMS"
1800,1800,1800,1800,2000,"2014-02-06","GEMS"
1700,1845,1700,1845,2000,"2014-02-07","GEMS"
1770,1845,1700,1845,13100,"2014-02-10","GEMS"
1800,1850,1800,1850,11400,"2014-02-11","GEMS"
1720,1845,1720,1845,1300,"2014-02-12","GEMS"
1845,1845,1845,1845,0,"2014-02-13","GEMS"
1845,1845,1845,1845,0,"2014-02-14","GEMS"
1845,1845,1845,1845,0,"2014-02-17","GEMS"
1845,1845,1845,1845,0,"2014-02-18","GEMS"
1850,1850,1850,1850,300,"2014-02-19","GEMS"
1850,1850,1850,1850,0,"2014-02-20","GEMS"
1850,1850,1850,1850,0,"2014-02-21","GEMS"
1850,1850,1850,1850,0,"2014-02-24","GEMS"
1850,1850,1850,1850,0,"2014-02-25","GEMS"
1600,1780,1600,1780,22500,"2014-02-26","GEMS"
1780,1780,1780,1780,0,"2014-02-27","GEMS"
1780,1780,1780,1780,0,"2014-02-28","GEMS"
1550,1770,1550,1770,5800,"2014-03-03","GEMS"
1670,1720,1610,1720,6500,"2014-03-04","GEMS"
1720,1720,1720,1720,0,"2014-03-05","GEMS"
1720,1720,1720,1720,0,"2014-03-06","GEMS"
1720,1720,1720,1720,5000,"2014-03-07","GEMS"
1720,1720,1720,1720,0,"2014-03-10","GEMS"
1720,1720,1720,1720,0,"2014-03-11","GEMS"
1720,1720,1720,1720,0,"2014-03-12","GEMS"
1720,1720,1720,1720,0,"2014-03-13","GEMS"
1720,1720,1720,1720,100,"2014-03-14","GEMS"
1720,1720,1720,1720,0,"2014-03-17","GEMS"
1620,1620,1600,1600,3500,"2014-03-18","GEMS"
1600,1600,1600,1600,0,"2014-03-19","GEMS"
1600,1600,1600,1600,0,"2014-03-20","GEMS"
1600,1600,1600,1600,0,"2014-03-21","GEMS"
1690,1690,1690,1690,100,"2014-03-24","GEMS"
1690,1690,1690,1690,0,"2014-03-25","GEMS"
1690,1690,1690,1690,0,"2014-03-26","GEMS"
1735,1735,1735,1735,1000,"2014-03-27","GEMS"
1775,1775,1775,1775,2700,"2014-03-28","GEMS"
1775,1775,1775,1775,0,"2014-04-01","GEMS"
1775,1775,1500,1700,18100,"2014-04-02","GEMS"
1700,1700,1700,1700,0,"2014-04-03","GEMS"
1700,1700,1700,1700,0,"2014-04-04","GEMS"
1700,1700,1700,1700,0,"2014-04-07","GEMS"
1700,1700,1700,1700,0,"2014-04-08","GEMS"
1700,1700,1700,1700,0,"2014-04-09","GEMS"
1700,1950,1700,1950,4900,"2014-04-10","GEMS"
1950,1950,1950,1950,0,"2014-04-11","GEMS"
1895,1950,1895,1950,17900,"2014-04-14","GEMS"
1940,1940,1940,1940,100,"2014-04-15","GEMS"
1940,1940,1940,1940,0,"2014-04-16","GEMS"
1880,1880,1500,1500,13500,"2014-04-17","GEMS"
1550,1550,1520,1545,21000,"2014-04-21","GEMS"
1545,1545,1545,1545,400,"2014-04-22","GEMS"
1545,1545,1545,1545,100,"2014-04-23","GEMS"
1545,1545,1545,1545,1000,"2014-04-24","GEMS"
1545,1545,1545,1545,0,"2014-04-25","GEMS"
1545,1545,1545,1545,0,"2014-04-28","GEMS"
1550,1550,1475,1475,8500,"2014-04-29","GEMS"
1530,1530,1530,1530,100,"2014-04-30","GEMS"
1430,1530,1430,1530,8800,"2014-05-02","GEMS"
1530,1530,1530,1530,0,"2014-05-05","GEMS"
1530,1530,1530,1530,0,"2014-05-06","GEMS"
1530,1530,1530,1530,0,"2014-05-07","GEMS"
1530,1530,1530,1530,0,"2014-05-08","GEMS"
1530,1530,1530,1530,0,"2014-05-09","GEMS"
1530,1530,1530,1530,0,"2014-05-12","GEMS"
1590,1600,1590,1600,9300,"2014-05-13","GEMS"
1600,1600,1600,1600,24100,"2014-05-14","GEMS"
1610,1610,1600,1600,323700,"2014-05-16","GEMS"
1600,1610,1590,1600,224500,"2014-05-19","GEMS"
1650,1650,1600,1650,2500,"2014-05-20","GEMS"
1600,1600,1600,1600,272200,"2014-05-21","GEMS"
1600,1600,1600,1600,30000,"2014-05-22","GEMS"
1600,1600,1600,1600,0,"2014-05-23","GEMS"
1600,1600,1600,1600,1130500,"2014-05-26","GEMS"
1610,1650,1610,1610,300,"2014-05-28","GEMS"
1650,1650,1600,1650,4300,"2014-05-30","GEMS"
1700,1700,1650,1700,33100,"2014-06-02","GEMS"
1750,1800,1750,1750,7200,"2014-06-03","GEMS"
1800,1800,1800,1800,500,"2014-06-04","GEMS"
1800,1800,1800,1800,0,"2014-06-05","GEMS"
1880,1900,1700,1880,21700,"2014-06-06","GEMS"
1700,1710,1700,1700,250500,"2014-06-09","GEMS"
1795,1795,1795,1795,500,"2014-06-10","GEMS"
1795,1795,1795,1795,0,"2014-06-11","GEMS"
1795,1795,1795,1795,0,"2014-06-12","GEMS"
1795,1795,1795,1795,0,"2014-06-13","GEMS"
1795,1795,1795,1795,100,"2014-06-16","GEMS"
1700,1750,1700,1700,303300,"2014-06-17","GEMS"
1700,1800,1700,1700,110000,"2014-06-18","GEMS"
1700,1700,1700,1700,0,"2014-06-19","GEMS"
1700,1700,1700,1700,0,"2014-06-20","GEMS"
1700,1700,1700,1700,0,"2014-06-23","GEMS"
1700,1700,1700,1700,11500,"2014-06-24","GEMS"
1700,1700,1700,1700,65000,"2014-06-25","GEMS"
1700,1700,1700,1700,0,"2014-06-26","GEMS"
1700,1700,1700,1700,0,"2014-06-27","GEMS"
1700,1700,1700,1700,0,"2014-06-30","GEMS"
1700,1700,1700,1700,1000,"2014-07-01","GEMS"
1700,1700,1700,1700,15000,"2014-07-02","GEMS"
1700,1700,1700,1700,200,"2014-07-03","GEMS"
1700,1700,1700,1700,6500,"2014-07-04","GEMS"
1700,1700,1700,1700,0,"2014-07-07","GEMS"
1700,1700,1700,1700,500,"2014-07-08","GEMS"
1700,1700,1700,1700,0,"2014-07-09","GEMS"
1700,1700,1700,1700,600,"2014-07-10","GEMS"
1700,1700,1700,1700,1e+05,"2014-07-11","GEMS"
1700,1700,1700,1700,0,"2014-07-14","GEMS"
1700,1700,1700,1700,1e+05,"2014-07-15","GEMS"
1700,1700,1700,1700,0,"2014-07-16","GEMS"
1795,1795,1795,1795,100,"2014-07-17","GEMS"
1795,1795,1795,1795,0,"2014-07-18","GEMS"
1880,1880,1880,1880,200,"2014-07-21","GEMS"
1880,1880,1880,1880,0,"2014-07-22","GEMS"
1880,1880,1880,1880,0,"2014-07-23","GEMS"
1710,1710,1700,1710,20200,"2014-07-24","GEMS"
1710,1710,1710,1710,0,"2014-07-25","GEMS"
1710,1710,1710,1710,0,"2014-08-04","GEMS"
1700,1700,1700,1700,1000,"2014-08-05","GEMS"
1700,1700,1700,1700,0,"2014-08-06","GEMS"
1700,1700,1700,1700,0,"2014-08-07","GEMS"
1700,1700,1700,1700,0,"2014-08-08","GEMS"
1700,1700,1700,1700,0,"2014-08-11","GEMS"
1680,1800,1680,1680,3100,"2014-08-12","GEMS"
1700,1700,1500,1700,180800,"2014-08-13","GEMS"
1700,1700,1700,1700,0,"2014-08-14","GEMS"
1600,1600,1600,1600,100,"2014-08-15","GEMS"
1600,1600,1600,1600,0,"2014-08-18","GEMS"
1600,1600,1600,1600,0,"2014-08-19","GEMS"
1600,1600,1600,1600,0,"2014-08-20","GEMS"
1600,1600,1600,1600,0,"2014-08-21","GEMS"
1695,1695,1695,1695,5500,"2014-08-22","GEMS"
1695,1695,1695,1695,0,"2014-08-25","GEMS"
1695,1695,1695,1695,0,"2014-08-26","GEMS"
1750,1750,1750,1750,2000,"2014-08-27","GEMS"
1750,1750,1750,1750,0,"2014-08-28","GEMS"
1850,1850,1850,1850,15000,"2014-08-29","GEMS"
1850,1850,1850,1850,0,"2014-09-01","GEMS"
1700,1700,1700,1700,1e+05,"2014-09-02","GEMS"
1800,1800,1800,1800,600,"2014-09-03","GEMS"
1800,1800,1800,1800,0,"2014-09-04","GEMS"
1800,1800,1800,1800,0,"2014-09-05","GEMS"
1700,1950,1700,1700,152300,"2014-09-08","GEMS"
1700,1740,1700,1700,20600,"2014-09-09","GEMS"
1700,1700,1700,1700,300,"2014-09-10","GEMS"
1700,1700,1700,1700,0,"2014-09-11","GEMS"
1800,1800,1695,1800,7300,"2014-09-12","GEMS"
1800,1800,1800,1800,0,"2014-09-15","GEMS"
1800,1800,1800,1800,0,"2014-09-16","GEMS"
1700,1700,1700,1700,10000,"2014-09-17","GEMS"
1700,1700,1700,1700,0,"2014-09-18","GEMS"
1800,1800,1800,1800,1000,"2014-09-19","GEMS"
1800,1800,1800,1800,0,"2014-09-22","GEMS"
1700,1700,1700,1700,23000,"2014-09-23","GEMS"
1900,1900,1900,1900,100,"2014-09-24","GEMS"
1900,1900,1900,1900,0,"2014-09-25","GEMS"
1950,1950,1950,1950,8000,"2014-09-26","GEMS"
1950,1950,1950,1950,0,"2014-09-29","GEMS"
1950,1950,1950,1950,0,"2014-09-30","GEMS"
1950,1950,1950,1950,0,"2014-10-01","GEMS"
1950,1950,1950,1950,0,"2014-10-02","GEMS"
1950,1950,1950,1950,0,"2014-10-03","GEMS"
1950,1950,1950,1950,0,"2014-10-06","GEMS"
1950,1950,1950,1950,0,"2014-10-07","GEMS"
1950,1950,1950,1950,0,"2014-10-08","GEMS"
1950,1950,1950,1950,0,"2014-10-09","GEMS"
1950,1950,1950,1950,0,"2014-10-10","GEMS"
1950,1950,1950,1950,0,"2014-10-13","GEMS"
1950,1950,1950,1950,0,"2014-10-14","GEMS"
1950,1950,1950,1950,0,"2014-10-15","GEMS"
1950,1950,1950,1950,0,"2014-10-16","GEMS"
1950,1950,1950,1950,0,"2014-10-17","GEMS"
1950,1950,1950,1950,0,"2014-10-20","GEMS"
1700,1700,1700,1700,10000,"2014-10-21","GEMS"
1700,1700,1700,1700,0,"2014-10-22","GEMS"
1700,1700,1700,1700,0,"2014-10-23","GEMS"
1700,1700,1700,1700,0,"2014-10-24","GEMS"
1700,1700,1700,1700,0,"2014-10-27","GEMS"
1700,1700,1700,1700,0,"2014-10-28","GEMS"
1800,1800,1800,1800,500,"2014-10-29","GEMS"
1800,1800,1800,1800,0,"2014-10-30","GEMS"
1900,1900,1700,1900,4600,"2014-10-31","GEMS"
1900,1900,1900,1900,0,"2014-11-03","GEMS"
1995,1995,1995,1995,1000,"2014-11-04","GEMS"
1995,1995,1995,1995,0,"2014-11-05","GEMS"
1705,1705,1705,1705,200,"2014-11-06","GEMS"
1995,1995,1995,1995,200,"2014-11-07","GEMS"
1995,1995,1995,1995,0,"2014-11-10","GEMS"
1995,1995,1995,1995,0,"2014-11-11","GEMS"
1995,1995,1995,1995,0,"2014-11-12","GEMS"
1995,1995,1995,1995,0,"2014-11-13","GEMS"
1950,1950,1700,1950,11500,"2014-11-14","GEMS"
1950,1950,1950,1950,0,"2014-11-17","GEMS"
1925,1925,1510,1925,1000,"2014-11-18","GEMS"
1925,1925,1925,1925,0,"2014-11-19","GEMS"
1925,1925,1925,1925,0,"2014-11-20","GEMS"
1925,1925,1925,1925,0,"2014-11-21","GEMS"
1925,1925,1925,1925,0,"2014-11-24","GEMS"
2000,2000,2000,2000,500,"2014-11-25","GEMS"
2000,2000,2000,2000,0,"2014-11-26","GEMS"
2000,2000,2000,2000,0,"2014-11-27","GEMS"
2000,2000,2000,2000,0,"2014-11-28","GEMS"
2000,2000,2000,2000,0,"2014-12-01","GEMS"
2000,2000,2000,2000,0,"2014-12-02","GEMS"
2000,2000,2000,2000,0,"2014-12-03","GEMS"
2000,2000,2000,2000,0,"2014-12-04","GEMS"
2000,2000,2000,2000,0,"2014-12-05","GEMS"
2000,2000,2000,2000,0,"2014-12-08","GEMS"
2000,2000,2000,2000,0,"2014-12-09","GEMS"
2000,2000,2000,2000,0,"2014-12-10","GEMS"
2000,2000,2000,2000,0,"2014-12-11","GEMS"
2000,2000,2000,2000,0,"2014-12-12","GEMS"
2000,2000,2000,2000,0,"2014-12-15","GEMS"
1505,1950,1505,1950,200,"2014-12-16","GEMS"
1950,1950,1950,1950,0,"2014-12-17","GEMS"
1950,1950,1950,1950,0,"2014-12-18","GEMS"
1950,1950,1950,1950,0,"2014-12-19","GEMS"
1950,1950,1950,1950,0,"2014-12-22","GEMS"
1945,2000,1945,2000,700,"2014-12-23","GEMS"
2000,2000,2000,2000,0,"2014-12-24","GEMS"
2000,2000,2000,2000,0,"2014-12-29","GEMS"
2000,2000,2000,2000,0,"2014-12-30","GEMS"
2000,2000,2000,2000,0,"2015-01-02","GEMS"
1505,1940,1505,1940,1900,"2015-01-05","GEMS"
1700,1840,1500,1840,700,"2015-01-06","GEMS"
1895,1945,1895,1945,300,"2015-01-07","GEMS"
1945,1945,1945,1945,0,"2015-01-08","GEMS"
1945,1945,1945,1945,0,"2015-01-09","GEMS"
1945,1945,1945,1945,0,"2015-01-12","GEMS"
1945,1945,1945,1945,0,"2015-01-13","GEMS"
1945,1945,1945,1945,0,"2015-01-14","GEMS"
1945,1945,1945,1945,0,"2015-01-15","GEMS"
1945,1945,1945,1945,0,"2015-01-16","GEMS"
1945,1945,1945,1945,0,"2015-01-19","GEMS"
1945,1945,1945,1945,0,"2015-01-20","GEMS"
1515,1740,1515,1740,1500,"2015-01-21","GEMS"
1740,1740,1740,1740,0,"2015-01-22","GEMS"
1740,1740,1740,1740,0,"2015-01-23","GEMS"
1740,1740,1740,1740,0,"2015-01-26","GEMS"
1890,1890,1890,1890,600,"2015-01-27","GEMS"
1890,1890,1890,1890,0,"2015-01-28","GEMS"
1945,1945,1945,1945,100,"2015-01-29","GEMS"
1945,1945,1945,1945,0,"2015-01-30","GEMS"
1945,1945,1945,1945,0,"2015-02-02","GEMS"
1945,1945,1945,1945,0,"2015-02-03","GEMS"
1945,1945,1945,1945,0,"2015-02-04","GEMS"
1945,1945,1945,1945,0,"2015-02-05","GEMS"
1945,1945,1945,1945,0,"2015-02-06","GEMS"
1945,1945,1945,1945,0,"2015-02-09","GEMS"
1925,2000,1915,2000,103300,"2015-02-10","GEMS"
2000,2000,2000,2000,0,"2015-02-11","GEMS"
2000,2000,2000,2000,0,"2015-02-12","GEMS"
2000,2000,2000,2000,0,"2015-02-13","GEMS"
2000,2000,2000,2000,0,"2015-02-16","GEMS"
2000,2000,2000,2000,0,"2015-02-17","GEMS"
2000,2000,2000,2000,0,"2015-02-18","GEMS"
2000,2000,2000,2000,0,"2015-02-20","GEMS"
1510,1900,1510,1900,1500,"2015-02-23","GEMS"
1900,1900,1900,1900,0,"2015-02-24","GEMS"
1900,1900,1900,1900,0,"2015-02-25","GEMS"
1900,1900,1900,1900,0,"2015-02-26","GEMS"
1900,1900,1900,1900,0,"2015-02-27","GEMS"
1900,1900,1900,1900,0,"2015-03-02","GEMS"
1900,1900,1900,1900,0,"2015-03-03","GEMS"
1900,1900,1900,1900,0,"2015-03-04","GEMS"
1900,1900,1900,1900,0,"2015-03-05","GEMS"
1550,1950,1550,1950,1700,"2015-03-06","GEMS"
1950,1950,1950,1950,0,"2015-03-09","GEMS"
1680,1900,1680,1900,1500,"2015-03-10","GEMS"
1900,1900,1900,1900,0,"2015-03-11","GEMS"
1900,1900,1900,1900,0,"2015-03-12","GEMS"
1900,1900,1900,1900,200,"2015-03-13","GEMS"
1900,1900,1900,1900,0,"2015-03-16","GEMS"
1900,1900,1900,1900,200,"2015-03-17","GEMS"
1900,1900,1900,1900,0,"2015-03-18","GEMS"
1900,1900,1900,1900,0,"2015-03-19","GEMS"
1900,1900,1900,1900,0,"2015-03-20","GEMS"
1900,1900,1900,1900,0,"2015-03-23","GEMS"
1900,1900,1900,1900,0,"2015-03-24","GEMS"
1900,1900,1900,1900,0,"2015-03-25","GEMS"
1900,1900,1900,1900,0,"2015-03-26","GEMS"
1900,1900,1900,1900,0,"2015-03-27","GEMS"
1700,1700,1700,1700,900,"2015-03-30","GEMS"
1700,1700,1700,1700,0,"2015-03-31","GEMS"
1700,1700,1700,1700,0,"2015-04-01","GEMS"
1700,1700,1700,1700,0,"2015-04-02","GEMS"
1700,1700,1700,1700,0,"2015-04-06","GEMS"
2000,2000,1900,1900,2400,"2015-04-07","GEMS"
1900,1980,1800,1900,4900,"2015-04-08","GEMS"
1900,1900,1900,1900,0,"2015-04-09","GEMS"
1900,1900,1900,1900,0,"2015-04-10","GEMS"
1860,1860,1860,1860,100,"2015-04-13","GEMS"
1860,1860,1860,1860,0,"2015-04-14","GEMS"
1860,1860,1860,1860,0,"2015-04-15","GEMS"
1860,1860,1860,1860,0,"2015-04-16","GEMS"
1860,1860,1860,1860,0,"2015-04-17","GEMS"
1700,1860,1660,1860,61200,"2015-04-20","GEMS"
1825,1830,1820,1830,1200,"2015-04-21","GEMS"
1830,1830,1830,1830,0,"2015-04-22","GEMS"
1830,1830,1830,1830,0,"2015-04-23","GEMS"
1800,1800,1800,1800,300,"2015-04-24","GEMS"
1750,1750,1650,1670,1900,"2015-04-27","GEMS"
1650,1650,1650,1650,200,"2015-04-28","GEMS"
1650,1650,1650,1650,1600,"2015-04-29","GEMS"
1650,1750,1650,1750,600,"2015-04-30","GEMS"
1750,1750,1750,1750,0,"2015-05-04","GEMS"
1750,1750,1750,1750,0,"2015-05-05","GEMS"
1750,1750,1750,1750,0,"2015-05-06","GEMS"
1750,1750,1750,1750,0,"2015-05-07","GEMS"
1750,1750,1750,1750,0,"2015-05-08","GEMS"
1750,1750,1750,1750,0,"2015-05-11","GEMS"
1750,1750,1750,1750,0,"2015-05-12","GEMS"
1750,1750,1750,1750,0,"2015-05-13","GEMS"
1750,1750,1750,1750,0,"2015-05-15","GEMS"
1750,1750,1750,1750,0,"2015-05-18","GEMS"
1750,1750,1750,1750,0,"2015-05-19","GEMS"
1750,1750,1750,1750,200,"2015-05-20","GEMS"
1750,1750,1750,1750,0,"2015-05-21","GEMS"
1650,1650,1650,1650,500,"2015-05-22","GEMS"
1650,1650,1650,1650,0,"2015-05-25","GEMS"
1650,1650,1650,1650,0,"2015-05-26","GEMS"
1650,1650,1650,1650,0,"2015-05-27","GEMS"
1650,1650,1650,1650,0,"2015-05-28","GEMS"
1550,1750,1550,1750,800,"2015-05-29","GEMS"
1750,1750,1750,1750,0,"2015-06-01","GEMS"
1650,1650,1650,1650,500,"2015-06-03","GEMS"
1650,1650,1650,1650,500,"2015-06-04","GEMS"
1650,1650,1650,1650,0,"2015-06-05","GEMS"
1585,1585,1585,1585,500,"2015-06-08","GEMS"
1585,1585,1585,1585,0,"2015-06-09","GEMS"
1585,1585,1585,1585,0,"2015-06-10","GEMS"
1585,1585,1585,1585,0,"2015-06-11","GEMS"
1585,1585,1585,1585,0,"2015-06-12","GEMS"
1540,1540,1500,1500,600,"2015-06-15","GEMS"
1500,1500,1500,1500,0,"2015-06-16","GEMS"
1500,1500,1500,1500,0,"2015-06-17","GEMS"
1500,1500,1500,1500,0,"2015-06-18","GEMS"
1500,1500,1500,1500,0,"2015-06-19","GEMS"
1600,1600,1600,1600,100,"2015-06-22","GEMS"
1600,1600,1600,1600,0,"2015-06-23","GEMS"
1600,1600,1600,1600,0,"2015-06-24","GEMS"
1600,1600,1600,1600,0,"2015-06-25","GEMS"
1600,1600,1600,1600,0,"2015-06-26","GEMS"
1500,1500,1500,1500,700,"2015-06-29","GEMS"
1650,1650,1650,1650,200,"2015-06-30","GEMS"
1650,1650,1650,1650,0,"2015-07-01","GEMS"
1650,1650,1650,1650,0,"2015-07-02","GEMS"
1650,1650,1650,1650,0,"2015-07-03","GEMS"
1650,1650,1650,1650,0,"2015-07-06","GEMS"
1650,1650,1650,1650,0,"2015-07-07","GEMS"
1650,1650,1650,1650,0,"2015-07-08","GEMS"
1650,1650,1650,1650,0,"2015-07-09","GEMS"
1650,1650,1650,1650,0,"2015-07-10","GEMS"
1650,1650,1650,1650,0,"2015-07-13","GEMS"
1650,1650,1650,1650,0,"2015-07-14","GEMS"
1650,1650,1650,1650,0,"2015-07-15","GEMS"
1640,1640,1640,1640,2000,"2015-07-22","GEMS"
1640,1640,1640,1640,0,"2015-07-23","GEMS"
1640,1640,1640,1640,0,"2015-07-24","GEMS"
1640,1640,1640,1640,0,"2015-07-27","GEMS"
1640,1640,1640,1640,0,"2015-07-28","GEMS"
1640,1640,1640,1640,0,"2015-07-29","GEMS"
1640,1640,1640,1640,0,"2015-07-30","GEMS"
1640,1640,1640,1640,0,"2015-07-31","GEMS"
1640,1640,1640,1640,0,"2015-08-03","GEMS"
1640,1640,1640,1640,0,"2015-08-04","GEMS"
1640,1640,1640,1640,0,"2015-08-05","GEMS"
1250,1250,1250,1250,1200,"2015-08-06","GEMS"
1250,1250,1250,1250,0,"2015-08-07","GEMS"
1250,1250,1250,1250,0,"2015-08-10","GEMS"
1445,1445,1445,1445,100,"2015-08-11","GEMS"
1445,1445,1445,1445,0,"2015-08-12","GEMS"
1445,1445,1445,1445,0,"2015-08-13","GEMS"
1445,1445,1445,1445,0,"2015-08-14","GEMS"
1445,1445,1445,1445,0,"2015-08-18","GEMS"
1445,1445,1445,1445,0,"2015-08-19","GEMS"
1490,1490,1485,1485,7000,"2015-08-20","GEMS"
1485,1485,1485,1485,0,"2015-08-21","GEMS"
1485,1485,1485,1485,0,"2015-08-24","GEMS"
1485,1485,1485,1485,0,"2015-08-25","GEMS"
1485,1485,1485,1485,0,"2015-08-26","GEMS"
1350,1445,1350,1445,900,"2015-08-27","GEMS"
1445,1445,1445,1445,0,"2015-08-28","GEMS"
1445,1445,1445,1445,0,"2015-08-31","GEMS"
1445,1445,1445,1445,0,"2015-09-01","GEMS"
1445,1445,1445,1445,0,"2015-09-02","GEMS"
1375,1375,1375,1375,100,"2015-09-03","GEMS"
1375,1375,1375,1375,0,"2015-09-04","GEMS"
1375,1375,1375,1375,0,"2015-09-07","GEMS"
1375,1375,1375,1375,0,"2015-09-08","GEMS"
1375,1375,1375,1375,0,"2015-09-09","GEMS"
1375,1375,1375,1375,0,"2015-09-10","GEMS"
1375,1375,1375,1375,0,"2015-09-11","GEMS"
1375,1375,1375,1375,0,"2015-09-14","GEMS"
1375,1375,1375,1375,200,"2015-09-15","GEMS"
1375,1375,1375,1375,0,"2015-09-16","GEMS"
1375,1375,1375,1375,0,"2015-09-17","GEMS"
1375,1375,1375,1375,0,"2015-09-18","GEMS"
1375,1375,1375,1375,0,"2015-09-21","GEMS"
1375,1375,1375,1375,0,"2015-09-22","GEMS"
1375,1375,1375,1375,0,"2015-09-23","GEMS"
1375,1375,1375,1375,0,"2015-09-25","GEMS"
1395,1395,1395,1395,100,"2015-09-28","GEMS"
1395,1395,1395,1395,0,"2015-09-29","GEMS"
1395,1395,1395,1395,0,"2015-09-30","GEMS"
1395,1395,1395,1395,0,"2015-10-01","GEMS"
1395,1395,1395,1395,0,"2015-10-02","GEMS"
1395,1395,1395,1395,700,"2015-10-05","GEMS"
1395,1395,1395,1395,0,"2015-10-06","GEMS"
1395,1395,1395,1395,0,"2015-10-07","GEMS"
1395,1395,1395,1395,0,"2015-10-08","GEMS"
1395,1395,1395,1395,0,"2015-10-09","GEMS"
1700,1700,1500,1500,2200,"2015-10-12","GEMS"
1500,1500,1500,1500,0,"2015-10-13","GEMS"
1500,1500,1500,1500,0,"2015-10-15","GEMS"
1500,1500,1500,1500,0,"2015-10-16","GEMS"
1500,1500,1500,1500,0,"2015-10-19","GEMS"
1500,1500,1500,1500,0,"2015-10-20","GEMS"
1500,1500,1500,1500,0,"2015-10-21","GEMS"
1500,1500,1500,1500,0,"2015-10-22","GEMS"
1500,1500,1500,1500,0,"2015-10-23","GEMS"
1500,1500,1500,1500,0,"2015-10-26","GEMS"
1500,1500,1500,1500,0,"2015-10-27","GEMS"
1500,1500,1500,1500,0,"2015-10-28","GEMS"
1500,1500,1500,1500,0,"2015-10-29","GEMS"
1500,1500,1500,1500,0,"2015-10-30","GEMS"
1500,1500,1500,1500,0,"2015-11-02","GEMS"
1500,1500,1500,1500,0,"2015-11-03","GEMS"
1500,1500,1500,1500,0,"2015-11-04","GEMS"
1500,1500,1500,1500,0,"2015-11-05","GEMS"
1500,1500,1500,1500,0,"2015-11-06","GEMS"
1500,1500,1500,1500,0,"2015-11-09","GEMS"
1500,1500,1500,1500,0,"2015-11-10","GEMS"
1500,1500,1500,1500,0,"2015-11-11","GEMS"
1500,1500,1500,1500,0,"2015-11-12","GEMS"
1500,1500,1500,1500,0,"2015-11-13","GEMS"
1500,1500,1500,1500,0,"2015-11-16","GEMS"
1400,1400,1400,1400,30100,"2015-11-17","GEMS"
1400,1400,1400,1400,0,"2015-11-18","GEMS"
1400,1400,1400,1400,0,"2015-11-19","GEMS"
1400,1400,1400,1400,0,"2015-11-20","GEMS"
1400,1400,1400,1400,0,"2015-11-23","GEMS"
1400,1400,1400,1400,0,"2015-11-24","GEMS"
1400,1400,1400,1400,0,"2015-11-25","GEMS"
1400,1400,1400,1400,0,"2015-11-26","GEMS"
1400,1400,1400,1400,0,"2015-11-27","GEMS"
1400,1400,1400,1400,0,"2015-11-30","GEMS"
1400,1400,1400,1400,0,"2015-12-01","GEMS"
1400,1400,1400,1400,0,"2015-12-02","GEMS"
1400,1400,1400,1400,0,"2015-12-03","GEMS"
1400,1400,1400,1400,0,"2015-12-04","GEMS"
1400,1400,1400,1400,0,"2015-12-07","GEMS"
1400,1400,1400,1400,0,"2015-12-08","GEMS"
1400,1400,1400,1400,0,"2015-12-09","GEMS"
1400,1400,1400,1400,0,"2015-12-10","GEMS"
1400,1400,1400,1400,0,"2015-12-11","GEMS"
1400,1400,1400,1400,0,"2015-12-14","GEMS"
1400,1400,1400,1400,0,"2015-12-15","GEMS"
1400,1400,1400,1400,0,"2015-12-16","GEMS"
1400,1400,1400,1400,0,"2015-12-17","GEMS"
1400,1400,1400,1400,0,"2015-12-18","GEMS"
1400,1400,1400,1400,0,"2015-12-21","GEMS"
1400,1400,1400,1400,0,"2015-12-22","GEMS"
1400,1400,1400,1400,0,"2015-12-23","GEMS"
1400,1400,1400,1400,0,"2015-12-28","GEMS"
1400,1400,1400,1400,0,"2015-12-29","GEMS"
1400,1400,1400,1400,0,"2015-12-30","GEMS"
1400,1400,1400,1400,0,"2016-01-04","GEMS"
1400,1400,1400,1400,0,"2016-01-05","GEMS"
1300,1700,1300,1700,600,"2016-01-06","GEMS"
1700,1700,1700,1700,0,"2016-01-07","GEMS"
1700,1700,1700,1700,0,"2016-01-08","GEMS"
1700,1700,1700,1700,0,"2016-01-11","GEMS"
1700,1700,1700,1700,0,"2016-01-12","GEMS"
1700,1700,1700,1700,0,"2016-01-13","GEMS"
1700,1700,1700,1700,0,"2016-01-14","GEMS"
1595,1595,1595,1595,21500,"2016-01-15","GEMS"
1595,1595,1595,1595,0,"2016-01-18","GEMS"
1440,1440,1440,1440,100,"2016-01-19","GEMS"
1750,1750,1750,1750,100,"2016-01-20","GEMS"
1750,1750,1750,1750,0,"2016-01-21","GEMS"
1750,1750,1750,1750,0,"2016-01-22","GEMS"
1750,1750,1750,1750,0,"2016-01-25","GEMS"
1650,1650,1650,1650,600,"2016-01-26","GEMS"
1650,1650,1650,1650,0,"2016-01-27","GEMS"
1650,1650,1650,1650,0,"2016-01-28","GEMS"
1650,1650,1650,1650,0,"2016-01-29","GEMS"
1575,1575,1575,1575,700,"2016-02-01","GEMS"
1950,1950,1600,1600,700,"2016-02-02","GEMS"
1600,1600,1600,1600,0,"2016-02-03","GEMS"
1600,1600,1600,1600,0,"2016-02-04","GEMS"
1600,1600,1600,1600,0,"2016-02-05","GEMS"
1600,1600,1600,1600,0,"2016-02-09","GEMS"
1600,1600,1600,1600,0,"2016-02-10","GEMS"
1600,1600,1600,1600,0,"2016-02-11","GEMS"
1600,1600,1600,1600,0,"2016-02-12","GEMS"
1600,1600,1600,1600,0,"2016-02-15","GEMS"
1600,1600,1600,1600,0,"2016-02-16","GEMS"
1600,1600,1600,1600,600,"2016-02-17","GEMS"
1600,1600,1600,1600,0,"2016-02-18","GEMS"
1600,1600,1600,1600,0,"2016-02-19","GEMS"
1600,1600,1600,1600,0,"2016-02-22","GEMS"
1600,1600,1600,1600,0,"2016-02-23","GEMS"
1600,1600,1600,1600,0,"2016-02-24","GEMS"
1600,1600,1600,1600,0,"2016-02-25","GEMS"
1600,1600,1600,1600,0,"2016-02-26","GEMS"
1600,1600,1600,1600,0,"2016-02-29","GEMS"
1600,1600,1600,1600,0,"2016-03-01","GEMS"
1600,1600,1600,1600,0,"2016-03-02","GEMS"
1600,1600,1600,1600,0,"2016-03-03","GEMS"
1600,1600,1600,1600,0,"2016-03-04","GEMS"
1600,1600,1600,1600,0,"2016-03-07","GEMS"
1600,1600,1600,1600,0,"2016-03-08","GEMS"
1600,1600,1600,1600,0,"2016-03-10","GEMS"
1600,1600,1600,1600,0,"2016-03-11","GEMS"
1600,1600,1600,1600,0,"2016-03-14","GEMS"
1600,1600,1600,1600,0,"2016-03-15","GEMS"
1600,1600,1600,1600,0,"2016-03-16","GEMS"
1550,1670,1550,1670,176500,"2016-03-17","GEMS"
1670,1670,1670,1670,0,"2016-03-18","GEMS"
1670,1670,1670,1670,0,"2016-03-21","GEMS"
1670,1670,1670,1670,0,"2016-03-22","GEMS"
1670,1670,1670,1670,0,"2016-03-23","GEMS"
1670,1670,1670,1670,0,"2016-03-24","GEMS"
1670,1670,1670,1670,0,"2016-03-28","GEMS"
1670,1670,1670,1670,0,"2016-03-29","GEMS"
1670,1670,1670,1670,0,"2016-03-30","GEMS"
1670,1670,1670,1670,0,"2016-03-31","GEMS"
1670,1670,1670,1670,0,"2016-04-01","GEMS"
1670,1670,1670,1670,0,"2016-04-04","GEMS"
1670,1670,1670,1670,0,"2016-04-05","GEMS"
1670,1670,1670,1670,0,"2016-04-06","GEMS"
2050,2050,1700,1700,200,"2016-04-07","GEMS"
1700,1700,1700,1700,0,"2016-04-08","GEMS"
1700,1700,1700,1700,0,"2016-04-11","GEMS"
1680,1680,1680,1680,200,"2016-04-12","GEMS"
1680,1680,1680,1680,0,"2016-04-13","GEMS"
1680,1680,1680,1680,0,"2016-04-14","GEMS"
1680,1680,1680,1680,0,"2016-04-15","GEMS"
1680,1680,1680,1680,0,"2016-04-18","GEMS"
1680,1680,1680,1680,0,"2016-04-19","GEMS"
1670,1670,1510,1510,2900,"2016-04-20","GEMS"
1510,1510,1510,1510,0,"2016-04-21","GEMS"
1410,1410,1405,1405,5600,"2016-04-22","GEMS"
1405,1405,1405,1405,0,"2016-04-25","GEMS"
1695,1695,1695,1695,100,"2016-04-26","GEMS"
1695,1695,1695,1695,0,"2016-04-27","GEMS"
1695,1695,1695,1695,0,"2016-04-28","GEMS"
1695,1695,1695,1695,0,"2016-04-29","GEMS"
1645,1645,1645,1645,100,"2016-05-02","GEMS"
1640,1640,1640,1640,200,"2016-05-03","GEMS"
1595,1595,1595,1595,400,"2016-05-04","GEMS"
1595,1595,1595,1595,0,"2016-05-09","GEMS"
1595,1595,1595,1595,0,"2016-05-10","GEMS"
1595,1595,1595,1595,0,"2016-05-11","GEMS"
1595,1595,1595,1595,0,"2016-05-12","GEMS"
1595,1595,1595,1595,0,"2016-05-13","GEMS"
1595,1595,1595,1595,0,"2016-05-16","GEMS"
1595,1595,1595,1595,0,"2016-05-17","GEMS"
1595,1595,1595,1595,0,"2016-05-18","GEMS"
1595,1595,1595,1595,0,"2016-05-19","GEMS"
1595,1595,1595,1595,0,"2016-05-20","GEMS"
1595,1595,1595,1595,0,"2016-05-23","GEMS"
1595,1595,1595,1595,0,"2016-05-24","GEMS"
1595,1595,1595,1595,0,"2016-05-25","GEMS"
1595,1595,1595,1595,0,"2016-05-26","GEMS"
1595,1595,1595,1595,0,"2016-05-27","GEMS"
1595,1595,1595,1595,0,"2016-05-30","GEMS"
1595,1595,1595,1595,0,"2016-05-31","GEMS"
1595,1595,1595,1595,0,"2016-06-01","GEMS"
1595,1595,1595,1595,0,"2016-06-02","GEMS"
1595,1595,1595,1595,0,"2016-06-03","GEMS"
1595,1595,1595,1595,0,"2016-06-06","GEMS"
1595,1595,1595,1595,0,"2016-06-07","GEMS"
1595,1595,1595,1595,0,"2016-06-08","GEMS"
1595,1595,1595,1595,0,"2016-06-09","GEMS"
1640,1640,1640,1640,100,"2016-06-10","GEMS"
1640,1640,1640,1640,0,"2016-06-13","GEMS"
1640,1640,1640,1640,0,"2016-06-14","GEMS"
1640,1640,1640,1640,0,"2016-06-15","GEMS"
1640,1640,1640,1640,0,"2016-06-16","GEMS"
1640,1640,1640,1640,0,"2016-06-17","GEMS"
1640,1640,1640,1640,0,"2016-06-20","GEMS"
1640,1640,1640,1640,0,"2016-06-21","GEMS"
1640,1640,1640,1640,0,"2016-06-22","GEMS"
1640,1640,1640,1640,0,"2016-06-23","GEMS"
1640,1640,1640,1640,0,"2016-06-24","GEMS"
1640,1640,1640,1640,0,"2016-06-27","GEMS"
1640,1640,1640,1640,0,"2016-06-28","GEMS"
1640,1640,1640,1640,0,"2016-06-29","GEMS"
1640,1640,1640,1640,0,"2016-06-30","GEMS"
1640,1640,1640,1640,0,"2016-07-01","GEMS"
1640,1640,1640,1640,0,"2016-07-11","GEMS"
1640,1640,1640,1640,0,"2016-07-12","GEMS"
1640,1640,1640,1640,0,"2016-07-13","GEMS"
1640,1640,1640,1640,0,"2016-07-14","GEMS"
1640,1640,1640,1640,0,"2016-07-15","GEMS"
1640,1640,1640,1640,0,"2016-07-18","GEMS"
1640,1640,1640,1640,0,"2016-07-19","GEMS"
1640,1640,1640,1640,0,"2016-07-20","GEMS"
1640,1640,1610,1620,4500,"2016-07-21","GEMS"
1620,1700,1620,1690,23900,"2016-07-22","GEMS"
1700,1730,1700,1725,13300,"2016-07-25","GEMS"
1725,1725,1700,1700,12600,"2016-07-26","GEMS"
1700,2100,1700,1800,3500,"2016-07-27","GEMS"
1790,1790,1790,1790,100,"2016-07-28","GEMS"
1790,1790,1760,1760,7000,"2016-07-29","GEMS"
1800,2190,1800,2000,2700,"2016-08-01","GEMS"
1950,1950,1950,1950,2000,"2016-08-02","GEMS"
1950,1950,1950,1950,0,"2016-08-03","GEMS"
1950,1950,1950,1950,0,"2016-08-04","GEMS"
1770,1770,1755,1755,6400,"2016-08-05","GEMS"
1710,1710,1660,1660,200,"2016-08-08","GEMS"
1970,1970,1970,1970,100,"2016-08-09","GEMS"
1970,1970,1970,1970,0,"2016-08-10","GEMS"
1970,1970,1970,1970,0,"2016-08-11","GEMS"
1900,1900,1780,1820,3700,"2016-08-12","GEMS"
1770,1770,1700,1700,900,"2016-08-15","GEMS"
1700,1700,1700,1700,0,"2016-08-16","GEMS"
1700,2100,1700,1700,32600,"2016-08-18","GEMS"
1650,1650,1650,1650,1000,"2016-08-19","GEMS"
1650,1650,1650,1650,1400,"2016-08-22","GEMS"
1650,1650,1650,1650,15000,"2016-08-23","GEMS"
1650,1650,1650,1650,0,"2016-08-24","GEMS"
1650,1650,1650,1650,0,"2016-08-25","GEMS"
1650,1650,1650,1650,0,"2016-08-26","GEMS"
1650,1650,1650,1650,0,"2016-08-29","GEMS"
1990,1990,1990,1990,100,"2016-08-30","GEMS"
1990,1990,1990,1990,0,"2016-08-31","GEMS"
1990,1990,1990,1990,0,"2016-09-01","GEMS"
1990,1990,1990,1990,0,"2016-09-02","GEMS"
1900,1900,1900,1900,26000,"2016-09-05","GEMS"
1900,1900,1900,1900,0,"2016-09-06","GEMS"
1900,1900,1900,1900,400,"2016-09-07","GEMS"
1900,1900,1900,1900,0,"2016-09-08","GEMS"
1800,1990,1710,1710,2300,"2016-09-09","GEMS"
1710,1710,1540,1540,600,"2016-09-13","GEMS"
1925,1925,1925,1925,100,"2016-09-14","GEMS"
1925,1925,1735,1735,600,"2016-09-15","GEMS"
1725,1725,1725,1725,100,"2016-09-16","GEMS"
1725,1725,1725,1725,0,"2016-09-19","GEMS"
1725,1725,1725,1725,0,"2016-09-20","GEMS"
1725,1725,1725,1725,0,"2016-09-21","GEMS"
1725,1725,1725,1725,0,"2016-09-22","GEMS"
1725,1725,1725,1725,0,"2016-09-23","GEMS"
1725,1725,1725,1725,0,"2016-09-26","GEMS"
1725,1725,1555,1555,21100,"2016-09-27","GEMS"
1560,1560,1560,1560,300,"2016-09-28","GEMS"
1560,1560,1560,1560,4200,"2016-09-29","GEMS"
1420,1420,1420,1420,100,"2016-09-30","GEMS"
1420,1420,1420,1420,0,"2016-10-03","GEMS"
1420,1420,1420,1420,0,"2016-10-04","GEMS"
1420,1420,1420,1420,0,"2016-10-05","GEMS"
1420,1420,1420,1420,0,"2016-10-06","GEMS"
1550,1550,1520,1520,2200,"2016-10-07","GEMS"
1650,1900,1540,1540,900,"2016-10-10","GEMS"
1540,1540,1540,1540,0,"2016-10-11","GEMS"
1540,1540,1540,1540,0,"2016-10-12","GEMS"
1555,1640,1555,1640,200,"2016-10-13","GEMS"
1690,1705,1690,1705,2900,"2016-10-14","GEMS"
1705,1705,1700,1700,7000,"2016-10-17","GEMS"
1650,1650,1550,1550,500,"2016-10-18","GEMS"
1550,1550,1550,1550,0,"2016-10-19","GEMS"
1560,1650,1560,1600,700,"2016-10-20","GEMS"
1600,1600,1600,1600,0,"2016-10-21","GEMS"
1600,1600,1600,1600,0,"2016-10-24","GEMS"
1600,1640,1600,1600,9700,"2016-10-25","GEMS"
1620,1780,1620,1780,88000,"2016-10-26","GEMS"
1800,1910,1800,1900,142900,"2016-10-27","GEMS"
1950,2000,1950,1950,131800,"2016-10-28","GEMS"
2000,2050,2000,2000,30700,"2016-10-31","GEMS"
2000,2020,2000,2010,53800,"2016-11-01","GEMS"
2010,2030,2010,2020,102900,"2016-11-02","GEMS"
2100,2100,2020,2050,102600,"2016-11-03","GEMS"
2000,2110,2000,2110,188600,"2016-11-04","GEMS"
2120,2120,2120,2120,28700,"2016-11-07","GEMS"
2120,2140,2120,2140,17700,"2016-11-08","GEMS"
2140,2150,2140,2140,15700,"2016-11-09","GEMS"
2150,2190,2150,2170,10800,"2016-11-10","GEMS"
2180,2200,2180,2190,21300,"2016-11-11","GEMS"
2200,2240,2200,2240,22600,"2016-11-14","GEMS"
2200,2230,2200,2220,35300,"2016-11-15","GEMS"
2230,2240,2230,2240,18600,"2016-11-16","GEMS"
2240,2270,2240,2270,21400,"2016-11-17","GEMS"
2270,2280,2270,2270,15800,"2016-11-18","GEMS"
2260,2270,2260,2270,42800,"2016-11-21","GEMS"
2270,2270,2260,2260,191000,"2016-11-22","GEMS"
2260,2260,2260,2260,20100,"2016-11-23","GEMS"
2260,2260,2260,2260,0,"2016-11-24","GEMS"
2260,2260,2260,2260,0,"2016-11-25","GEMS"
2260,2260,2260,2260,0,"2016-11-28","GEMS"
2250,2550,2250,2550,168400,"2016-11-29","GEMS"
2550,2550,2350,2350,1200,"2016-11-30","GEMS"
2500,2520,2250,2500,22300,"2016-12-01","GEMS"
2500,2500,2500,2500,10000,"2016-12-02","GEMS"
2500,2500,2500,2500,0,"2016-12-05","GEMS"
2500,2500,2500,2500,400,"2016-12-06","GEMS"
2500,2500,2500,2500,0,"2016-12-07","GEMS"
2500,2500,2500,2500,0,"2016-12-08","GEMS"
2500,2600,2500,2600,2800,"2016-12-09","GEMS"
2600,2600,2600,2600,200,"2016-12-13","GEMS"
2500,2500,2500,2500,31065900,"2016-12-14","GEMS"
2500,2500,2500,2500,240800,"2016-12-15","GEMS"
2500,2500,2500,2500,0,"2016-12-16","GEMS"
2500,2500,2500,2500,19800,"2016-12-19","GEMS"
2580,2680,2580,2590,61900,"2016-12-20","GEMS"
2590,2590,2590,2590,0,"2016-12-21","GEMS"
2670,2670,2620,2620,800,"2016-12-22","GEMS"
2600,2630,2600,2630,5800,"2016-12-23","GEMS"
2630,2630,2630,2630,1000,"2016-12-27","GEMS"
2640,2740,2640,2740,2e+05,"2016-12-28","GEMS"
2700,2700,2700,2700,200,"2016-12-29","GEMS"
2700,2700,2700,2700,0,"2016-12-30","GEMS"
2700,2700,2700,2700,0,"2017-01-02","GEMS"
2700,2700,2700,2700,100,"2017-01-03","GEMS"
2700,2700,2700,2700,0,"2017-01-04","GEMS"
2600,2700,2500,2700,10800,"2017-01-05","GEMS"
2690,2720,2690,2720,50000,"2017-01-06","GEMS"
2720,2730,2700,2730,100800,"2017-01-09","GEMS"
2710,2730,2710,2730,4000,"2017-01-10","GEMS"
2720,2800,2700,2800,195300,"2017-01-11","GEMS"
2770,2800,2770,2800,37500,"2017-01-12","GEMS"
2790,2800,2790,2800,2000,"2017-01-13","GEMS"
2520,2900,2520,2900,792300,"2017-01-16","GEMS"
2900,2900,2900,2900,400,"2017-01-17","GEMS"
2900,2900,2510,2900,301000,"2017-01-18","GEMS"
2900,2900,2900,2900,100,"2017-01-19","GEMS"
2900,2900,2900,2900,100,"2017-01-20","GEMS"
2900,2900,2900,2900,200,"2017-01-23","GEMS"
2900,2900,2900,2900,100,"2017-01-24","GEMS"
2850,2900,2850,2900,210200,"2017-01-25","GEMS"
2850,2900,2850,2900,25400,"2017-01-26","GEMS"
2900,2900,2900,2900,500,"2017-01-27","GEMS"
2860,2860,2860,2860,400,"2017-01-30","GEMS"
2860,2860,2860,2860,500,"2017-01-31","GEMS"
2860,2870,2860,2870,2500,"2017-02-01","GEMS"
2870,2870,2500,2870,79300,"2017-02-02","GEMS"
2540,2850,2500,2540,61500,"2017-02-03","GEMS"
2600,2850,2600,2850,23500,"2017-02-06","GEMS"
2850,2860,2850,2860,1100,"2017-02-07","GEMS"
2850,2860,2850,2860,1500,"2017-02-08","GEMS"
2860,2860,2860,2860,600,"2017-02-09","GEMS"
2850,2860,2550,2860,2100,"2017-02-10","GEMS"
2850,2860,2530,2550,9100,"2017-02-13","GEMS"
2580,2820,2550,2580,4000,"2017-02-14","GEMS"
2580,2580,2580,2580,0,"2017-02-15","GEMS"
2750,2780,2500,2500,13300,"2017-02-16","GEMS"
2500,2800,2500,2800,365000,"2017-02-17","GEMS"
2790,2900,2620,2900,327500,"2017-02-20","GEMS"
2800,2900,2800,2900,31000,"2017-02-21","GEMS"
2890,2990,2610,2610,405200,"2017-02-22","GEMS"
2960,2960,2950,2950,1000,"2017-02-23","GEMS"
2950,3000,2950,3000,155300,"2017-02-24","GEMS"
3000,3000,3000,3000,0,"2017-02-27","GEMS"
2970,2980,2970,2980,1100,"2017-02-28","GEMS"
2980,3000,2980,2980,20900,"2017-03-01","GEMS"
2980,2980,2980,2980,0,"2017-03-02","GEMS"
2980,2980,2980,2980,0,"2017-03-03","GEMS"
2980,2980,2980,2980,0,"2017-03-06","GEMS"
2980,2980,2980,2980,0,"2017-03-07","GEMS"
2980,2980,2980,2980,0,"2017-03-08","GEMS"
2560,2560,2560,2560,100,"2017-03-09","GEMS"
2560,2600,2560,2600,500,"2017-03-10","GEMS"
2600,2600,2600,2600,0,"2017-03-13","GEMS"
2600,2900,2510,2900,37100,"2017-03-14","GEMS"
2800,3010,2800,2990,920500,"2017-03-15","GEMS"
2990,2990,2990,2990,0,"2017-03-16","GEMS"
2990,2990,2990,2990,0,"2017-03-17","GEMS"
2990,2990,2600,2630,3500,"2017-03-20","GEMS"
2650,2650,2650,2650,400,"2017-03-21","GEMS"
2650,2650,2650,2650,0,"2017-03-22","GEMS"
2680,2990,2680,2990,25500,"2017-03-23","GEMS"
2660,2990,2660,2990,50500,"2017-03-24","GEMS"
2990,2990,2990,2990,0,"2017-03-27","GEMS"
2990,2990,2990,2990,0,"2017-03-29","GEMS"
2990,2990,2990,2990,0,"2017-03-30","GEMS"
2900,2900,2900,2900,100,"2017-03-31","GEMS"
2850,2850,2850,2850,400,"2017-04-03","GEMS"
2850,2850,2850,2850,0,"2017-04-04","GEMS"
2820,2820,2800,2800,1600,"2017-04-05","GEMS"
2800,2800,2800,2800,100,"2017-04-06","GEMS"
2800,3010,2800,3010,207500,"2017-04-07","GEMS"
3010,3010,3010,3010,0,"2017-04-10","GEMS"
3010,3010,3010,3010,0,"2017-04-11","GEMS"
2750,2750,2700,2730,1400,"2017-04-12","GEMS"
2850,2850,2850,2850,200,"2017-04-13","GEMS"
2850,3000,2850,3000,51700,"2017-04-17","GEMS"
3030,3030,3030,3030,70000,"2017-04-18","GEMS"
3030,3030,3030,3030,0,"2017-04-19","GEMS"
3000,3000,3000,3000,1000,"2017-04-20","GEMS"
3000,3000,3000,3000,0,"2017-04-21","GEMS"
3000,3000,2900,3000,30400,"2017-04-25","GEMS"
3000,3000,3000,3000,0,"2017-04-26","GEMS"
3000,3000,3000,3000,0,"2017-04-27","GEMS"
3000,3000,3000,3000,0,"2017-04-28","GEMS"
3000,3000,3000,3000,0,"2017-05-02","GEMS"
3000,3000,3000,3000,0,"2017-05-03","GEMS"
3000,3000,3000,3000,0,"2017-05-04","GEMS"
3000,3000,3000,3000,0,"2017-05-05","GEMS"
3000,3000,3000,3000,0,"2017-05-08","GEMS"
3000,3000,3000,3000,0,"2017-05-09","GEMS"
3000,3000,3000,3000,200,"2017-05-10","GEMS"
3000,3000,3000,3000,0,"2017-05-12","GEMS"
3000,3000,3000,3000,0,"2017-05-15","GEMS"
2990,2990,2990,2990,200,"2017-05-16","GEMS"
2990,2990,2990,2990,500,"2017-05-17","GEMS"
2990,2990,2990,2990,0,"2017-05-18","GEMS"
2990,2990,2990,2990,100,"2017-05-19","GEMS"
2990,2990,2990,2990,0,"2017-05-22","GEMS"
2990,2990,2990,2990,0,"2017-05-23","GEMS"
2990,2990,2990,2990,0,"2017-05-24","GEMS"
2990,2990,2990,2990,0,"2017-05-26","GEMS"
2990,2990,2990,2990,0,"2017-05-29","GEMS"
2990,2990,2990,2990,0,"2017-05-30","GEMS"
2990,2990,2990,2990,0,"2017-05-31","GEMS"
2990,2990,2990,2990,0,"2017-06-01","GEMS"
2990,2990,2990,2990,0,"2017-06-02","GEMS"
2980,2980,2980,2980,100,"2017-06-05","GEMS"
3000,3000,3000,3000,100,"2017-06-06","GEMS"
2850,2900,2850,2900,700,"2017-06-07","GEMS"
2900,2900,2900,2900,0,"2017-06-08","GEMS"
2900,2900,2900,2900,2700,"2017-06-09","GEMS"
2900,2900,2900,2900,0,"2017-06-12","GEMS"
2900,2900,2900,2900,0,"2017-06-13","GEMS"
2900,3040,2900,3040,55100,"2017-06-14","GEMS"
3000,3050,2800,3050,62900,"2017-06-15","GEMS"
3050,3050,3050,3050,0,"2017-06-16","GEMS"
3050,3050,3050,3050,0,"2017-06-19","GEMS"
2900,3040,2900,3040,33000,"2017-06-20","GEMS"
3040,3040,3040,3040,0,"2017-06-21","GEMS"
3040,3040,3040,3040,0,"2017-06-22","GEMS"
3040,3040,3040,3040,0,"2017-06-23","GEMS"
3040,3040,3040,3040,0,"2017-06-26","GEMS"
3040,3040,3040,3040,0,"2017-06-27","GEMS"
3040,3040,3040,3040,0,"2017-06-28","GEMS"
3040,3040,3040,3040,0,"2017-06-29","GEMS"
3040,3040,3040,3040,0,"2017-06-30","GEMS"
3040,3040,3040,3040,0,"2017-07-03","GEMS"
3010,3010,3010,3010,500,"2017-07-04","GEMS"
2800,2800,2800,2800,500,"2017-07-05","GEMS"
2820,2820,2750,2750,1000,"2017-07-06","GEMS"
2750,2750,2620,2620,17900,"2017-07-07","GEMS"
2000,2450,2000,2450,700,"2017-07-10","GEMS"
2450,2450,2450,2450,1000,"2017-07-11","GEMS"
2500,2500,2500,2500,500,"2017-07-12","GEMS"
2400,2790,2400,2790,14600,"2017-07-13","GEMS"
2790,2790,2790,2790,0,"2017-07-14","GEMS"
2790,2790,2790,2790,0,"2017-07-17","GEMS"
2450,2500,2450,2500,2000,"2017-07-18","GEMS"
2460,2460,2300,2300,51700,"2017-07-19","GEMS"
2300,2300,2150,2200,10400,"2017-07-20","GEMS"
2100,2300,2100,2300,10200,"2017-07-21","GEMS"
2300,2340,2300,2340,8600,"2017-07-24","GEMS"
2300,2300,2300,2300,15200,"2017-07-25","GEMS"
2300,2300,2300,2300,5600,"2017-07-26","GEMS"
2340,2800,2340,2800,30400,"2017-07-27","GEMS"
2870,2990,2800,2900,25600,"2017-07-28","GEMS"
2910,3000,2880,3000,44800,"2017-07-31","GEMS"
2980,2990,2980,2990,16000,"2017-08-01","GEMS"
2990,3000,2900,2900,1700,"2017-08-02","GEMS"
2990,2990,2900,2900,300,"2017-08-03","GEMS"
2890,2890,2800,2800,9000,"2017-08-04","GEMS"
2800,2800,2800,2800,900,"2017-08-07","GEMS"
2900,2900,2740,2740,1400,"2017-08-08","GEMS"
2740,2740,2740,2740,100,"2017-08-09","GEMS"
2600,2600,2600,2600,500,"2017-08-10","GEMS"
2700,2800,2650,2800,9000,"2017-08-11","GEMS"
2320,2750,2320,2520,4000,"2017-08-14","GEMS"
2600,2690,2600,2690,300,"2017-08-15","GEMS"
2650,2650,2500,2520,5600,"2017-08-16","GEMS"
2520,2520,2520,2520,0,"2017-08-17","GEMS"
2550,2550,2530,2530,300,"2017-08-18","GEMS"
2530,2530,2530,2530,200,"2017-08-21","GEMS"
2540,2650,2540,2600,1100,"2017-08-22","GEMS"
2700,2750,2700,2750,2400,"2017-08-23","GEMS"
2750,2750,2750,2750,0,"2017-08-24","GEMS"
2750,2750,2750,2750,0,"2017-08-25","GEMS"
2750,2750,2750,2750,100,"2017-08-28","GEMS"
2750,2750,2750,2750,0,"2017-08-29","GEMS"
2350,2350,2350,2350,300,"2017-08-30","GEMS"
2400,2600,2400,2600,400,"2017-08-31","GEMS"
2600,2600,2600,2600,0,"2017-09-01","GEMS"
2600,2650,2600,2650,200,"2017-09-04","GEMS"
2360,2650,2360,2650,600,"2017-09-05","GEMS"
2650,2650,2650,2650,0,"2017-09-06","GEMS"
2650,2650,2650,2650,0,"2017-09-07","GEMS"
2790,2800,2790,2800,1400,"2017-09-08","GEMS"
2800,2800,2800,2800,0,"2017-09-11","GEMS"
2800,2800,2800,2800,0,"2017-09-12","GEMS"
2800,2800,2800,2800,0,"2017-09-13","GEMS"
2800,2800,2800,2800,0,"2017-09-14","GEMS"
2800,2800,2800,2800,0,"2017-09-15","GEMS"
2800,2800,2800,2800,0,"2017-09-18","GEMS"
2800,2800,2800,2800,0,"2017-09-19","GEMS"
2800,2800,2800,2800,0,"2017-09-20","GEMS"
2800,2800,2800,2800,0,"2017-09-21","GEMS"
2800,2800,2800,2800,0,"2017-09-22","GEMS"
2800,2800,2800,2800,0,"2017-09-25","GEMS"
2800,2800,2800,2800,0,"2017-09-26","GEMS"
2800,2800,2800,2800,0,"2017-09-27","GEMS"
2800,2800,2800,2800,0,"2017-09-28","GEMS"
2800,2800,2800,2800,0,"2017-09-29","GEMS"
2800,2800,2800,2800,0,"2017-10-02","GEMS"
2800,2800,2800,2800,0,"2017-10-03","GEMS"
2800,2800,2800,2800,0,"2017-10-04","GEMS"
2800,2800,2800,2800,0,"2017-10-05","GEMS"
2800,2800,2800,2800,0,"2017-10-06","GEMS"
2800,2800,2800,2800,0,"2017-10-09","GEMS"
2800,2800,2800,2800,0,"2017-10-10","GEMS"
2800,2800,2800,2800,0,"2017-10-11","GEMS"
2800,2800,2800,2800,0,"2017-10-12","GEMS"
2800,2800,2800,2800,0,"2017-10-13","GEMS"
2800,2800,2800,2800,100,"2017-10-16","GEMS"
2700,2800,2700,2800,600,"2017-10-17","GEMS"
2800,2800,2800,2800,0,"2017-10-18","GEMS"
2800,2800,2800,2800,500,"2017-10-19","GEMS"
2800,2800,2800,2800,0,"2017-10-20","GEMS"
2750,2750,2750,2750,100,"2017-10-23","GEMS"
2750,2750,2750,2750,0,"2017-10-24","GEMS"
2750,2750,2750,2750,0,"2017-10-25","GEMS"
2750,2750,2750,2750,0,"2017-10-26","GEMS"
2750,2750,2750,2750,0,"2017-10-27","GEMS"
2270,2340,2270,2340,1000,"2017-10-30","GEMS"
2400,2400,2340,2340,2400,"2017-10-31","GEMS"
2340,2340,2340,2340,0,"2017-11-01","GEMS"
2340,2340,2340,2340,0,"2017-11-02","GEMS"
2340,2340,2340,2340,0,"2017-11-03","GEMS"
2340,2340,2340,2340,0,"2017-11-06","GEMS"
2340,2340,2340,2340,0,"2017-11-07","GEMS"
2500,2500,2500,2500,500,"2017-11-08","GEMS"
2490,2550,2490,2550,1800,"2017-11-09","GEMS"
2500,2500,2500,2500,100,"2017-11-10","GEMS"
2500,2500,2500,2500,500,"2017-11-13","GEMS"
2500,2500,2500,2500,0,"2017-11-14","GEMS"
2580,2580,2580,2580,100,"2017-11-15","GEMS"
2580,2580,2580,2580,0,"2017-11-16","GEMS"
2580,2580,2580,2580,0,"2017-11-17","GEMS"
2730,2730,2730,2730,100,"2017-11-20","GEMS"
2730,2730,2730,2730,0,"2017-11-21","GEMS"
2730,2730,2730,2730,0,"2017-11-22","GEMS"
2730,2730,2730,2730,0,"2017-11-23","GEMS"
2730,2730,2730,2730,0,"2017-11-24","GEMS"
2730,2730,2730,2730,0,"2017-11-27","GEMS"
2460,2460,2370,2370,500,"2017-11-28","GEMS"
2370,2370,2370,2370,0,"2017-11-29","GEMS"
2600,2600,2600,2600,2200,"2017-11-30","GEMS"
2600,2600,2600,2600,0,"2017-12-01","GEMS"
2600,2600,2600,2600,0,"2017-12-04","GEMS"
2600,2600,2600,2600,0,"2017-12-05","GEMS"
2600,2600,2600,2600,0,"2017-12-06","GEMS"
2600,2600,2600,2600,0,"2017-12-07","GEMS"
2600,2600,2600,2600,0,"2017-12-08","GEMS"
2600,2600,2600,2600,0,"2017-12-11","GEMS"
2600,2600,2600,2600,0,"2017-12-12","GEMS"
2500,2500,2500,2500,1100,"2017-12-13","GEMS"
2500,2500,2500,2500,0,"2017-12-14","GEMS"
2500,2500,2500,2500,0,"2017-12-15","GEMS"
2500,2500,2500,2500,0,"2017-12-18","GEMS"
2600,2600,2600,2600,800,"2017-12-19","GEMS"
2780,2780,2780,2780,100,"2017-12-20","GEMS"
2780,2780,2750,2750,5400,"2017-12-21","GEMS"
2800,2800,2750,2750,2200,"2017-12-22","GEMS"
2750,2750,2750,2750,0,"2017-12-25","GEMS"
2750,2750,2750,2750,0,"2017-12-26","GEMS"
2750,2750,2750,2750,0,"2017-12-27","GEMS"
2750,2750,2750,2750,0,"2017-12-28","GEMS"
2750,2750,2750,2750,0,"2017-12-29","GEMS"
2750,2750,2750,2750,0,"2018-01-01","GEMS"
2750,2750,2750,2750,0,"2018-01-02","GEMS"
2750,2750,2750,2750,0,"2018-01-03","GEMS"
2750,2750,2750,2750,0,"2018-01-04","GEMS"
2750,2750,2750,2750,0,"2018-01-05","GEMS"
2500,2500,2500,2500,200,"2018-01-08","GEMS"
2510,2510,2500,2500,9900,"2018-01-09","GEMS"
2500,2500,2500,2500,500,"2018-01-10","GEMS"
2500,2600,2500,2600,5200,"2018-01-11","GEMS"
2590,2590,2590,2590,50000,"2018-01-12","GEMS"
2590,2590,2500,2500,1800,"2018-01-15","GEMS"
2470,2470,2470,2470,200,"2018-01-16","GEMS"
2600,2600,2600,2600,300,"2018-01-17","GEMS"
2650,2650,2600,2650,2700,"2018-01-18","GEMS"
2650,2650,2650,2650,0,"2018-01-19","GEMS"
2470,2670,2450,2670,1500,"2018-01-22","GEMS"
2700,2700,2700,2700,1600,"2018-01-23","GEMS"
2700,2700,2700,2700,0,"2018-01-24","GEMS"
2700,2700,2700,2700,0,"2018-01-25","GEMS"
2570,2570,2560,2560,500,"2018-01-26","GEMS"
2560,2560,2560,2560,0,"2018-01-29","GEMS"
2560,2560,2550,2550,10800,"2018-01-30","GEMS"
2550,2550,2550,2550,0,"2018-01-31","GEMS"
2550,2550,2550,2550,0,"2018-02-01","GEMS"
2550,2550,2550,2550,0,"2018-02-02","GEMS"
2550,2550,2550,2550,0,"2018-02-05","GEMS"
2550,2550,2550,2550,0,"2018-02-06","GEMS"
2550,2550,2550,2550,0,"2018-02-07","GEMS"
2550,2550,2550,2550,0,"2018-02-08","GEMS"
2550,2550,2550,2550,0,"2018-02-09","GEMS"
2550,2550,2550,2550,0,"2018-02-12","GEMS"
2550,2550,2550,2550,0,"2018-02-13","GEMS"
2550,2550,2550,2550,0,"2018-02-14","GEMS"
2550,2550,2550,2550,0,"2018-02-15","GEMS"
2550,2550,2550,2550,0,"2018-02-16","GEMS"
2550,2550,2550,2550,0,"2018-02-19","GEMS"
2550,2550,2550,2550,0,"2018-02-20","GEMS"
2550,2550,2550,2550,0,"2018-02-21","GEMS"
2550,2550,2550,2550,0,"2018-02-22","GEMS"
2550,2550,2550,2550,0,"2018-02-23","GEMS"
2550,2550,2550,2550,0,"2018-02-26","GEMS"
2550,2550,2550,2550,0,"2018-02-27","GEMS"
2550,2550,2550,2550,0,"2018-02-28","GEMS"
2550,2550,2550,2550,0,"2018-03-01","GEMS"
2550,2550,2550,2550,0,"2018-03-02","GEMS"
2550,2550,2550,2550,0,"2018-03-05","GEMS"
2550,2550,2550,2550,0,"2018-03-06","GEMS"
2550,2550,2550,2550,0,"2018-03-07","GEMS"
2550,2550,2550,2550,0,"2018-03-08","GEMS"
2550,2550,2550,2550,0,"2018-03-09","GEMS"
2550,2550,2550,2550,0,"2018-03-12","GEMS"
2550,2550,2550,2550,0,"2018-03-13","GEMS"
2550,2550,2550,2550,0,"2018-03-14","GEMS"
2550,2550,2550,2550,0,"2018-03-15","GEMS"
2550,2550,2550,2550,0,"2018-03-16","GEMS"
2550,2550,2550,2550,0,"2018-03-19","GEMS"
2550,2550,2550,2550,0,"2018-03-20","GEMS"
2550,2550,2550,2550,0,"2018-03-21","GEMS"
2550,2550,2550,2550,0,"2018-03-22","GEMS"
2550,2550,2550,2550,0,"2018-03-23","GEMS"
2550,2550,2550,2550,0,"2018-03-26","GEMS"
2550,2550,2550,2550,0,"2018-03-27","GEMS"
2550,2550,2550,2550,0,"2018-03-28","GEMS"
2550,2550,2550,2550,0,"2018-03-29","GEMS"
2550,2550,2550,2550,0,"2018-03-30","GEMS"
2550,2550,2550,2550,0,"2018-04-02","GEMS"
2550,2550,2550,2550,0,"2018-04-03","GEMS"
2550,2550,2550,2550,0,"2018-04-04","GEMS"
2550,2550,2550,2550,0,"2018-04-05","GEMS"
2550,2550,2550,2550,0,"2018-04-06","GEMS"
2550,2550,2550,2550,0,"2018-04-09","GEMS"
2550,2550,2550,2550,0,"2018-04-10","GEMS"
2550,2550,2550,2550,0,"2018-04-11","GEMS"
2550,2550,2550,2550,0,"2018-04-12","GEMS"
2550,2550,2550,2550,0,"2018-04-13","GEMS"
2550,2550,2550,2550,0,"2018-04-16","GEMS"
2550,2550,2550,2550,0,"2018-04-17","GEMS"
2550,2550,2550,2550,0,"2018-04-18","GEMS"
2550,2550,2550,2550,0,"2018-04-19","GEMS"
2550,2550,2550,2550,0,"2018-04-20","GEMS"
2550,2550,2550,2550,0,"2018-04-23","GEMS"
2550,2550,2550,2550,0,"2018-04-24","GEMS"
2550,2550,2550,2550,0,"2018-04-25","GEMS"
2550,2550,2550,2550,0,"2018-04-26","GEMS"
2550,2550,2550,2550,0,"2018-04-27","GEMS"
2550,2550,2550,2550,0,"2018-04-30","GEMS"
2550,2550,2550,2550,0,"2018-05-01","GEMS"
2550,2550,2550,2550,0,"2018-05-02","GEMS"
2550,2550,2550,2550,0,"2018-05-03","GEMS"
2550,2550,2550,2550,0,"2018-05-04","GEMS"
2550,2550,2550,2550,0,"2018-05-07","GEMS"
2550,2550,2550,2550,0,"2018-05-08","GEMS"
2550,2550,2550,2550,0,"2018-05-09","GEMS"
2550,2550,2550,2550,0,"2018-05-10","GEMS"
2550,2550,2550,2550,0,"2018-05-11","GEMS"
2550,2550,2550,2550,0,"2018-05-14","GEMS"
2550,2550,2550,2550,0,"2018-05-15","GEMS"
2550,2550,2550,2550,0,"2018-05-16","GEMS"
2550,2550,2550,2550,0,"2018-05-17","GEMS"
2550,2550,2550,2550,0,"2018-05-18","GEMS"
2550,2550,2550,2550,0,"2018-05-21","GEMS"
2550,2550,2550,2550,0,"2018-05-22","GEMS"
2550,2550,2550,2550,0,"2018-05-23","GEMS"
2550,2550,2550,2550,0,"2018-05-24","GEMS"
2550,2550,2550,2550,0,"2018-05-25","GEMS"
2550,2550,2550,2550,0,"2018-05-28","GEMS"
2550,2550,2550,2550,0,"2018-05-29","GEMS"
2550,2550,2550,2550,0,"2018-05-30","GEMS"
2550,2550,2550,2550,0,"2018-05-31","GEMS"
2550,2550,2550,2550,0,"2018-06-01","GEMS"
2550,2550,2550,2550,0,"2018-06-04","GEMS"
2550,2550,2550,2550,0,"2018-06-05","GEMS"
2550,2550,2550,2550,0,"2018-06-06","GEMS"
2550,2550,2550,2550,0,"2018-06-07","GEMS"
2550,2550,2550,2550,0,"2018-06-08","GEMS"
2550,2550,2550,2550,0,"2018-06-11","GEMS"
2550,2550,2550,2550,0,"2018-06-12","GEMS"
2550,2550,2550,2550,0,"2018-06-13","GEMS"
2550,2550,2550,2550,0,"2018-06-14","GEMS"
2550,2550,2550,2550,0,"2018-06-15","GEMS"
2550,2550,2550,2550,0,"2018-06-18","GEMS"
2550,2550,2550,2550,0,"2018-06-19","GEMS"
2550,2550,2550,2550,0,"2018-06-20","GEMS"
2550,2550,2550,2550,0,"2018-06-21","GEMS"
2550,2550,2550,2550,0,"2018-06-22","GEMS"
2550,2550,2550,2550,0,"2018-06-25","GEMS"
2550,2550,2550,2550,0,"2018-06-26","GEMS"
2550,2550,2550,2550,0,"2018-06-27","GEMS"
2550,2550,2550,2550,0,"2018-06-28","GEMS"
2550,2550,2550,2550,0,"2018-06-29","GEMS"
2550,2550,2550,2550,0,"2018-07-02","GEMS"
2550,2550,2550,2550,0,"2018-07-03","GEMS"
2550,2550,2550,2550,0,"2018-07-04","GEMS"
2550,2550,2550,2550,0,"2018-07-05","GEMS"
2550,2550,2550,2550,0,"2018-07-06","GEMS"
2550,2550,2550,2550,0,"2018-07-09","GEMS"
2550,2550,2550,2550,0,"2018-07-10","GEMS"
2550,2550,2550,2550,0,"2018-07-11","GEMS"
2550,2550,2550,2550,0,"2018-07-12","GEMS"
2550,2550,2550,2550,0,"2018-07-13","GEMS"
2550,2550,2550,2550,0,"2018-07-16","GEMS"
2550,2550,2550,2550,0,"2018-07-17","GEMS"
2550,2550,2550,2550,0,"2018-07-18","GEMS"
2550,2550,2550,2550,0,"2018-07-19","GEMS"
2550,2550,2550,2550,0,"2018-07-20","GEMS"
2550,2550,2550,2550,0,"2018-07-23","GEMS"
2550,2550,2550,2550,0,"2018-07-24","GEMS"
2550,2550,2550,2550,0,"2018-07-25","GEMS"
2550,2550,2550,2550,0,"2018-07-26","GEMS"
2550,2550,2550,2550,0,"2018-07-27","GEMS"
2550,2550,2550,2550,0,"2018-07-30","GEMS"
2550,2550,2550,2550,0,"2018-07-31","GEMS"
2550,2550,2550,2550,0,"2018-08-01","GEMS"
2550,2550,2550,2550,0,"2018-08-02","GEMS"
2550,2550,2550,2550,0,"2018-08-03","GEMS"
2550,2550,2550,2550,0,"2018-08-06","GEMS"
2550,2550,2550,2550,0,"2018-08-07","GEMS"
2550,2550,2550,2550,0,"2018-08-08","GEMS"
2550,2550,2550,2550,0,"2018-08-09","GEMS"
2550,2550,2550,2550,0,"2018-08-10","GEMS"
2550,2550,2550,2550,0,"2018-08-13","GEMS"
2550,2550,2550,2550,0,"2018-08-14","GEMS"
2550,2550,2550,2550,0,"2018-08-15","GEMS"
2550,2550,2550,2550,0,"2018-08-16","GEMS"
2550,2550,2550,2550,0,"2018-08-17","GEMS"
2550,2550,2550,2550,0,"2018-08-20","GEMS"
2550,2550,2550,2550,0,"2018-08-21","GEMS"
2550,2550,2550,2550,0,"2018-08-22","GEMS"
2550,2550,2550,2550,0,"2018-08-23","GEMS"
2550,2550,2550,2550,0,"2018-08-24","GEMS"
2550,2550,2550,2550,0,"2018-08-27","GEMS"
2550,2550,2550,2550,0,"2018-08-28","GEMS"
2550,2550,2550,2550,0,"2018-08-29","GEMS"
2550,2550,2550,2550,0,"2018-08-30","GEMS"
2550,2550,2550,2550,0,"2018-08-31","GEMS"
2550,2550,2550,2550,0,"2018-09-03","GEMS"
2550,2550,2550,2550,0,"2018-09-04","GEMS"
2550,2550,2550,2550,0,"2018-09-05","GEMS"
2550,2550,2550,2550,0,"2018-09-06","GEMS"
2550,2550,2550,2550,0,"2018-09-07","GEMS"
2550,2550,2550,2550,0,"2018-09-10","GEMS"
2550,2550,2550,2550,0,"2018-09-11","GEMS"
2550,2550,2550,2550,0,"2018-09-12","GEMS"
2550,2550,2550,2550,0,"2018-09-13","GEMS"
2550,2550,2550,2550,0,"2018-09-14","GEMS"
2550,2550,2550,2550,0,"2018-09-17","GEMS"
2550,2550,2550,2550,0,"2018-09-18","GEMS"
2550,2550,2550,2550,0,"2018-09-19","GEMS"
2550,2550,2550,2550,0,"2018-09-20","GEMS"
2550,2550,2550,2550,0,"2018-09-21","GEMS"
2550,2550,2550,2550,0,"2018-09-24","GEMS"
2550,2550,2550,2550,0,"2018-09-25","GEMS"
2550,2550,2550,2550,0,"2018-09-26","GEMS"
2550,2550,2550,2550,0,"2018-09-27","GEMS"
2550,2550,2550,2550,0,"2018-09-28","GEMS"
2550,2550,2550,2550,0,"2018-10-01","GEMS"
2550,2550,2550,2550,0,"2018-10-02","GEMS"
2550,2550,2550,2550,0,"2018-10-03","GEMS"
2550,2550,2550,2550,0,"2018-10-04","GEMS"
2550,2550,2550,2550,0,"2018-10-05","GEMS"
2550,2550,2550,2550,0,"2018-10-08","GEMS"
2550,2550,2550,2550,0,"2018-10-09","GEMS"
2550,2550,2550,2550,0,"2018-10-10","GEMS"
2550,2550,2550,2550,0,"2018-10-11","GEMS"
2550,2550,2550,2550,0,"2018-10-12","GEMS"
2550,2550,2550,2550,0,"2018-10-15","GEMS"
2550,2550,2550,2550,0,"2018-10-16","GEMS"
2550,2550,2550,2550,0,"2018-10-17","GEMS"
2550,2550,2550,2550,0,"2018-10-18","GEMS"
2550,2550,2550,2550,0,"2018-10-19","GEMS"
2550,2550,2550,2550,0,"2018-10-22","GEMS"
2550,2550,2550,2550,0,"2018-10-23","GEMS"
2550,2550,2550,2550,0,"2018-10-24","GEMS"
2550,2550,2550,2550,0,"2018-10-25","GEMS"
2550,2550,2550,2550,0,"2018-10-26","GEMS"
2550,2550,2550,2550,0,"2018-10-29","GEMS"
2550,2550,2550,2550,0,"2018-10-30","GEMS"
2550,2550,2550,2550,0,"2018-10-31","GEMS"
2550,2550,2550,2550,0,"2018-11-01","GEMS"
2550,2550,2550,2550,0,"2018-11-02","GEMS"
2550,2550,2550,2550,0,"2018-11-05","GEMS"
2550,2550,2550,2550,0,"2018-11-06","GEMS"
2550,2550,2550,2550,0,"2018-11-07","GEMS"
2550,2550,2550,2550,0,"2018-11-08","GEMS"
2550,2550,2550,2550,0,"2018-11-09","GEMS"
2550,2550,2550,2550,0,"2018-11-12","GEMS"
2550,2550,2550,2550,0,"2018-11-13","GEMS"
2550,2550,2550,2550,0,"2018-11-14","GEMS"
2550,2550,2550,2550,0,"2018-11-15","GEMS"
2550,2550,2550,2550,0,"2018-11-16","GEMS"
2550,2550,2550,2550,0,"2018-11-19","GEMS"
2550,2550,2550,2550,0,"2018-11-20","GEMS"
2550,2550,2550,2550,0,"2018-11-21","GEMS"
2550,2550,2550,2550,0,"2018-11-22","GEMS"
2550,2550,2550,2550,0,"2018-11-23","GEMS"
2550,2550,2550,2550,0,"2018-11-26","GEMS"
2550,2550,2550,2550,0,"2018-11-27","GEMS"
2550,2550,2550,2550,0,"2018-11-28","GEMS"
2550,2550,2550,2550,0,"2018-11-29","GEMS"
2550,2550,2550,2550,0,"2018-11-30","GEMS"
2550,2550,2550,2550,0,"2018-12-03","GEMS"
2550,2550,2550,2550,0,"2018-12-04","GEMS"
2550,2550,2550,2550,0,"2018-12-05","GEMS"
2550,2550,2550,2550,0,"2018-12-06","GEMS"
2550,2550,2550,2550,0,"2018-12-07","GEMS"
2550,2550,2550,2550,0,"2018-12-10","GEMS"
2550,2550,2550,2550,0,"2018-12-11","GEMS"
2550,2550,2550,2550,0,"2018-12-12","GEMS"
2550,2550,2550,2550,0,"2018-12-13","GEMS"
2550,2550,2550,2550,0,"2018-12-14","GEMS"
2550,2550,2550,2550,0,"2018-12-17","GEMS"
2550,2550,2550,2550,0,"2018-12-18","GEMS"
2550,2550,2550,2550,0,"2018-12-19","GEMS"
2550,2550,2550,2550,0,"2018-12-20","GEMS"
2550,2550,2550,2550,0,"2018-12-21","GEMS"
2550,2550,2550,2550,0,"2018-12-24","GEMS"
2550,2550,2550,2550,0,"2018-12-25","GEMS"
2550,2550,2550,2550,0,"2018-12-26","GEMS"
2550,2550,2550,2550,0,"2018-12-27","GEMS"
2550,2550,2550,2550,0,"2018-12-28","GEMS"
2550,2550,2550,2550,0,"2018-12-31","GEMS"
2550,2550,2550,2550,0,"2019-01-01","GEMS"
2550,2550,2550,2550,0,"2019-01-02","GEMS"
2550,2550,2550,2550,0,"2019-01-03","GEMS"
2550,2550,2550,2550,0,"2019-01-04","GEMS"
2550,2550,2550,2550,0,"2019-01-07","GEMS"
2550,2550,2550,2550,0,"2019-01-08","GEMS"
2550,2550,2550,2550,0,"2019-01-09","GEMS"
2550,2550,2550,2550,0,"2019-01-10","GEMS"
2550,2550,2550,2550,0,"2019-01-11","GEMS"
2550,2550,2550,2550,0,"2019-01-14","GEMS"
2550,2550,2550,2550,0,"2019-01-15","GEMS"
2550,2550,2550,2550,0,"2019-01-16","GEMS"
2550,2550,2550,2550,0,"2019-01-17","GEMS"
2550,2550,2550,2550,0,"2019-01-18","GEMS"
2550,2550,2550,2550,0,"2019-01-21","GEMS"
2550,2550,2550,2550,0,"2019-01-22","GEMS"
2550,2550,2550,2550,0,"2019-01-23","GEMS"
2550,2550,2550,2550,0,"2019-01-24","GEMS"
2550,2550,2550,2550,0,"2019-01-25","GEMS"
2550,2550,2550,2550,0,"2019-01-28","GEMS"
2550,2550,2550,2550,0,"2019-01-29","GEMS"
2550,2550,2550,2550,0,"2019-01-30","GEMS"
2550,2550,2550,2550,0,"2019-01-31","GEMS"
2550,2550,2550,2550,0,"2019-02-01","GEMS"
2550,2550,2550,2550,0,"2019-02-04","GEMS"
2550,2550,2550,2550,0,"2019-02-05","GEMS"
2550,2550,2550,2550,0,"2019-02-06","GEMS"
2550,2550,2550,2550,0,"2019-02-07","GEMS"
2550,2550,2550,2550,0,"2019-02-08","GEMS"
2550,2550,2550,2550,0,"2019-02-11","GEMS"
2550,2550,2550,2550,0,"2019-02-12","GEMS"
2550,2550,2550,2550,0,"2019-02-13","GEMS"
2550,2550,2550,2550,0,"2019-02-14","GEMS"
2550,2550,2550,2550,0,"2019-02-15","GEMS"
2550,2550,2550,2550,0,"2019-02-18","GEMS"
2550,2550,2550,2550,0,"2019-02-19","GEMS"
2550,2550,2550,2550,0,"2019-02-20","GEMS"
2550,2550,2550,2550,0,"2019-02-21","GEMS"
2550,2550,2550,2550,0,"2019-02-22","GEMS"
2550,2550,2550,2550,0,"2019-02-25","GEMS"
2550,2550,2550,2550,0,"2019-02-26","GEMS"
2550,2550,2550,2550,0,"2019-02-27","GEMS"
2550,2550,2550,2550,0,"2019-02-28","GEMS"
2550,2550,2550,2550,0,"2019-03-01","GEMS"
2550,2550,2550,2550,0,"2019-03-04","GEMS"
2550,2550,2550,2550,0,"2019-03-05","GEMS"
2550,2550,2550,2550,0,"2019-03-06","GEMS"
2550,2550,2550,2550,0,"2019-03-07","GEMS"
2550,2550,2550,2550,0,"2019-03-08","GEMS"
2550,2550,2550,2550,0,"2019-03-11","GEMS"
2550,2550,2550,2550,0,"2019-03-12","GEMS"
2550,2550,2550,2550,0,"2019-03-13","GEMS"
2550,2550,2550,2550,0,"2019-03-14","GEMS"
2550,2550,2550,2550,0,"2019-03-15","GEMS"
2550,2550,2550,2550,0,"2019-03-18","GEMS"
2550,2550,2550,2550,0,"2019-03-19","GEMS"
2550,2550,2550,2550,0,"2019-03-20","GEMS"
2550,2550,2550,2550,0,"2019-03-21","GEMS"
2550,2550,2550,2550,0,"2019-03-22","GEMS"
2550,2550,2550,2550,0,"2019-03-25","GEMS"
2550,2550,2550,2550,0,"2019-03-26","GEMS"
2550,2550,2550,2550,0,"2019-03-27","GEMS"
2550,2550,2550,2550,0,"2019-03-28","GEMS"
2550,2550,2550,2550,0,"2019-03-29","GEMS"
2550,2550,2550,2550,0,"2019-04-01","GEMS"
2550,2550,2550,2550,0,"2019-04-02","GEMS"
2550,2550,2550,2550,0,"2019-04-03","GEMS"
2550,2550,2550,2550,0,"2019-04-04","GEMS"
2550,2550,2550,2550,0,"2019-04-05","GEMS"
2550,2550,2550,2550,0,"2019-04-08","GEMS"
2550,2550,2550,2550,0,"2019-04-09","GEMS"
2550,2550,2550,2550,0,"2019-04-10","GEMS"
2550,2550,2550,2550,0,"2019-04-11","GEMS"
2550,2550,2550,2550,0,"2019-04-12","GEMS"
2550,2550,2550,2550,0,"2019-04-15","GEMS"
2550,2550,2550,2550,0,"2019-04-16","GEMS"
2550,2550,2550,2550,0,"2019-04-17","GEMS"
2550,2550,2550,2550,0,"2019-04-18","GEMS"
2550,2550,2550,2550,0,"2019-04-19","GEMS"
2550,2550,2550,2550,0,"2019-04-22","GEMS"
2550,2550,2550,2550,0,"2019-04-23","GEMS"
2550,2550,2550,2550,0,"2019-04-24","GEMS"
2550,2550,2550,2550,0,"2019-04-25","GEMS"
2550,2550,2550,2550,0,"2019-04-26","GEMS"
2550,2550,2550,2550,0,"2019-04-29","GEMS"
2550,2550,2550,2550,0,"2019-04-30","GEMS"
2550,2550,2550,2550,0,"2019-05-01","GEMS"
2550,2550,2550,2550,0,"2019-05-02","GEMS"
2550,2550,2550,2550,0,"2019-05-03","GEMS"
2550,2550,2550,2550,0,"2019-05-06","GEMS"
2550,2550,2550,2550,0,"2019-05-07","GEMS"
2550,2550,2550,2550,0,"2019-05-08","GEMS"
2550,2550,2550,2550,0,"2019-05-09","GEMS"
2550,2550,2550,2550,0,"2019-05-10","GEMS"
2550,2550,2550,2550,0,"2019-05-13","GEMS"
2550,2550,2550,2550,0,"2019-05-14","GEMS"
2550,2550,2550,2550,0,"2019-05-15","GEMS"
2550,2550,2550,2550,0,"2019-05-16","GEMS"
2550,2550,2550,2550,0,"2019-05-17","GEMS"
2550,2550,2550,2550,0,"2019-05-20","GEMS"
2550,2550,2550,2550,0,"2019-05-21","GEMS"
2550,2550,2550,2550,0,"2019-05-22","GEMS"
2550,2550,2550,2550,0,"2019-05-23","GEMS"
2550,2550,2550,2550,0,"2019-05-24","GEMS"
2550,2550,2550,2550,0,"2019-05-27","GEMS"
2550,2550,2550,2550,0,"2019-05-28","GEMS"
2550,2550,2550,2550,0,"2019-05-29","GEMS"
2550,2550,2550,2550,0,"2019-05-30","GEMS"
2550,2550,2550,2550,0,"2019-05-31","GEMS"
2550,2550,2550,2550,0,"2019-06-03","GEMS"
2550,2550,2550,2550,0,"2019-06-04","GEMS"
2550,2550,2550,2550,0,"2019-06-05","GEMS"
2550,2550,2550,2550,0,"2019-06-06","GEMS"
2550,2550,2550,2550,0,"2019-06-07","GEMS"
2550,2550,2550,2550,0,"2019-06-10","GEMS"
2550,2550,2550,2550,0,"2019-06-11","GEMS"
2550,2550,2550,2550,0,"2019-06-12","GEMS"
2550,2550,2550,2550,0,"2019-06-13","GEMS"
2550,2550,2550,2550,0,"2019-06-14","GEMS"
2550,2550,2550,2550,0,"2019-06-17","GEMS"
2550,2550,2550,2550,0,"2019-06-18","GEMS"
2550,2550,2550,2550,0,"2019-06-19","GEMS"
2550,2550,2550,2550,0,"2019-06-20","GEMS"
2550,2550,2550,2550,0,"2019-06-21","GEMS"
2550,2550,2550,2550,0,"2019-06-24","GEMS"
2550,2550,2550,2550,0,"2019-06-25","GEMS"
2550,2550,2550,2550,0,"2019-06-26","GEMS"
2550,2550,2550,2550,0,"2019-06-27","GEMS"
2550,2550,2550,2550,0,"2019-06-28","GEMS"
2550,2550,2550,2550,0,"2019-07-01","GEMS"
2550,2550,2550,2550,0,"2019-07-02","GEMS"
2550,2550,2550,2550,0,"2019-07-03","GEMS"
2550,2550,2550,2550,0,"2019-07-04","GEMS"
2550,2550,2550,2550,0,"2019-07-05","GEMS"
2550,2550,2550,2550,0,"2019-07-08","GEMS"
2550,2550,2550,2550,0,"2019-07-09","GEMS"
2550,2550,2550,2550,0,"2019-07-10","GEMS"
2550,2550,2550,2550,0,"2019-07-11","GEMS"
2550,2550,2550,2550,0,"2019-07-12","GEMS"
2550,2550,2550,2550,0,"2019-07-15","GEMS"
2550,2550,2550,2550,0,"2019-07-16","GEMS"
2550,2550,2550,2550,0,"2019-07-17","GEMS"
2550,2550,2550,2550,0,"2019-07-18","GEMS"
2550,2550,2550,2550,0,"2019-07-19","GEMS"
2550,2550,2550,2550,0,"2019-07-22","GEMS"
2550,2550,2550,2550,0,"2019-07-23","GEMS"
2550,2550,2550,2550,0,"2019-07-24","GEMS"
2550,2550,2550,2550,0,"2019-07-25","GEMS"
2550,2550,2550,2550,0,"2019-07-26","GEMS"
2550,2550,2550,2550,0,"2019-07-29","GEMS"
2550,2550,2550,2550,0,"2019-07-30","GEMS"
2550,2550,2550,2550,0,"2019-07-31","GEMS"
2550,2550,2550,2550,0,"2019-08-01","GEMS"
2550,2550,2550,2550,0,"2019-08-02","GEMS"
2550,2550,2550,2550,0,"2019-08-05","GEMS"
2550,2550,2550,2550,0,"2019-08-06","GEMS"
2550,2550,2550,2550,0,"2019-08-07","GEMS"
2550,2550,2550,2550,0,"2019-08-08","GEMS"
2550,2550,2550,2550,0,"2019-08-09","GEMS"
2550,2550,2550,2550,0,"2019-08-12","GEMS"
2550,2550,2550,2550,0,"2019-08-13","GEMS"
2550,2550,2550,2550,0,"2019-08-14","GEMS"
2550,2550,2550,2550,0,"2019-08-15","GEMS"
2550,2550,2550,2550,0,"2019-08-16","GEMS"
2550,2550,2550,2550,0,"2019-08-19","GEMS"
2550,2550,2550,2550,0,"2019-08-20","GEMS"
2550,2550,2550,2550,0,"2019-08-21","GEMS"
2550,2550,2550,2550,0,"2019-08-22","GEMS"
2550,2550,2550,2550,0,"2019-08-23","GEMS"
2550,2550,2550,2550,0,"2019-08-26","GEMS"
2550,2550,2550,2550,0,"2019-08-27","GEMS"
2550,2550,2550,2550,0,"2019-08-28","GEMS"
2550,2550,2550,2550,0,"2019-08-29","GEMS"
2550,2550,2550,2550,0,"2019-08-30","GEMS"
2550,2550,2550,2550,0,"2019-09-02","GEMS"
2550,2550,2550,2550,0,"2019-09-03","GEMS"
2550,2550,2550,2550,0,"2019-09-04","GEMS"
2550,2550,2550,2550,0,"2019-09-05","GEMS"
2550,2550,2550,2550,0,"2019-09-06","GEMS"
2550,2550,2550,2550,0,"2019-09-09","GEMS"
2550,2550,2550,2550,0,"2019-09-10","GEMS"
2550,2550,2550,2550,0,"2019-09-11","GEMS"
2550,2550,2550,2550,0,"2019-09-12","GEMS"
2550,2550,2550,2550,0,"2019-09-13","GEMS"
2550,2550,2550,2550,0,"2019-09-16","GEMS"
2550,2550,2550,2550,0,"2019-09-17","GEMS"
2550,2550,2550,2550,0,"2019-09-18","GEMS"
2550,2550,2550,2550,0,"2019-09-19","GEMS"
2550,2550,2550,2550,0,"2019-09-20","GEMS"
2550,2550,2550,2550,0,"2019-09-23","GEMS"
2550,2550,2550,2550,0,"2019-09-24","GEMS"
2550,2550,2550,2550,0,"2019-09-25","GEMS"
2550,2550,2550,2550,0,"2019-09-26","GEMS"
2550,2550,2550,2550,0,"2019-09-27","GEMS"
2550,2550,2550,2550,0,"2019-09-30","GEMS"
2550,2550,2550,2550,0,"2019-10-01","GEMS"
2550,2550,2550,2550,0,"2019-10-02","GEMS"
2550,2550,2550,2550,0,"2019-10-03","GEMS"
2550,2550,2550,2550,0,"2019-10-04","GEMS"
2550,2550,2550,2550,0,"2019-10-07","GEMS"
2550,2550,2550,2550,0,"2019-10-08","GEMS"
2550,2550,2550,2550,0,"2019-10-09","GEMS"
2550,2550,2550,2550,0,"2019-10-10","GEMS"
2550,2550,2550,2550,0,"2019-10-11","GEMS"
2550,2550,2550,2550,0,"2019-10-14","GEMS"
2550,2550,2550,2550,0,"2019-10-15","GEMS"
2550,2550,2550,2550,0,"2019-10-16","GEMS"
2550,2550,2550,2550,0,"2019-10-17","GEMS"
2550,2550,2550,2550,0,"2019-10-18","GEMS"
2550,2550,2550,2550,0,"2019-10-21","GEMS"
2550,2550,2550,2550,0,"2019-10-22","GEMS"
2550,2550,2550,2550,0,"2019-10-23","GEMS"
2550,2550,2550,2550,0,"2019-10-24","GEMS"
2550,2550,2550,2550,0,"2019-10-25","GEMS"
2550,2550,2550,2550,0,"2019-10-28","GEMS"
2550,2550,2550,2550,0,"2019-10-29","GEMS"
2550,2550,2550,2550,0,"2019-10-30","GEMS"
2550,2550,2550,2550,0,"2019-10-31","GEMS"
2550,2550,2550,2550,0,"2019-11-01","GEMS"
2550,2550,2550,2550,0,"2019-11-04","GEMS"
2550,2550,2550,2550,0,"2019-11-05","GEMS"
2550,2550,2550,2550,0,"2019-11-06","GEMS"
2550,2550,2550,2550,0,"2019-11-07","GEMS"
2550,2550,2550,2550,0,"2019-11-08","GEMS"
2550,2550,2550,2550,0,"2019-11-11","GEMS"
2550,2550,2550,2550,0,"2019-11-12","GEMS"
2550,2550,2550,2550,0,"2019-11-13","GEMS"
2550,2550,2550,2550,0,"2019-11-14","GEMS"
2550,2550,2550,2550,0,"2019-11-15","GEMS"
2550,2550,2550,2550,0,"2019-11-18","GEMS"
2550,2550,2550,2550,0,"2019-11-19","GEMS"
2550,2550,2550,2550,0,"2019-11-20","GEMS"
2550,2550,2550,2550,0,"2019-11-21","GEMS"
2550,2550,2550,2550,0,"2019-11-22","GEMS"
2550,2550,2550,2550,0,"2019-11-25","GEMS"
2550,2550,2550,2550,0,"2019-11-26","GEMS"
2550,2550,2550,2550,0,"2019-11-27","GEMS"
2550,2550,2550,2550,0,"2019-11-28","GEMS"
2550,2550,2550,2550,0,"2019-11-29","GEMS"
2550,2550,2550,2550,0,"2019-12-02","GEMS"
2550,2550,2550,2550,0,"2019-12-03","GEMS"
2550,2550,2550,2550,0,"2019-12-04","GEMS"
2550,2550,2550,2550,0,"2019-12-05","GEMS"
2550,2550,2550,2550,0,"2019-12-06","GEMS"
2550,2550,2550,2550,0,"2019-12-09","GEMS"
2550,2550,2550,2550,0,"2019-12-10","GEMS"
2550,2550,2550,2550,0,"2019-12-11","GEMS"
2550,2550,2550,2550,0,"2019-12-12","GEMS"
2550,2550,2550,2550,0,"2019-12-13","GEMS"
2550,2550,2550,2550,0,"2019-12-16","GEMS"
2550,2550,2550,2550,0,"2019-12-17","GEMS"
2550,2550,2550,2550,0,"2019-12-18","GEMS"
2550,2550,2550,2550,0,"2019-12-19","GEMS"
2550,2550,2550,2550,0,"2019-12-20","GEMS"
2550,2550,2550,2550,0,"2019-12-23","GEMS"
2550,2550,2550,2550,0,"2019-12-26","GEMS"
2550,2550,2550,2550,0,"2019-12-27","GEMS"
2550,2550,2550,2550,0,"2019-12-30","GEMS"
2550,2550,2550,2550,0,"2020-01-02","GEMS"
2550,2550,2550,2550,0,"2020-01-03","GEMS"
2550,2550,2550,2550,0,"2020-01-06","GEMS"
2550,2550,2550,2550,0,"2020-01-07","GEMS"
2550,2550,2550,2550,0,"2020-01-08","GEMS"
2550,2550,2550,2550,0,"2020-01-09","GEMS"
2550,2550,2550,2550,0,"2020-01-10","GEMS"
2550,2550,2550,2550,0,"2020-01-13","GEMS"
2550,2550,2550,2550,0,"2020-01-14","GEMS"
2550,2550,2550,2550,0,"2020-01-15","GEMS"
2550,2550,2550,2550,0,"2020-01-16","GEMS"
2550,2550,2550,2550,0,"2020-01-17","GEMS"
2550,2550,2550,2550,0,"2020-01-20","GEMS"
2550,2550,2550,2550,0,"2020-01-21","GEMS"
2550,2550,2550,2550,0,"2020-01-22","GEMS"
2550,2550,2550,2550,0,"2020-01-23","GEMS"
2550,2550,2550,2550,0,"2020-01-24","GEMS"
2550,2550,2550,2550,0,"2020-01-27","GEMS"
2550,2550,2550,2550,0,"2020-01-28","GEMS"
2550,2550,2550,2550,0,"2020-01-29","GEMS"
2550,2550,2550,2550,0,"2020-01-30","GEMS"
2550,2550,2550,2550,0,"2020-01-31","GEMS"
2550,2550,2550,2550,0,"2020-02-03","GEMS"
2550,2550,2550,2550,0,"2020-02-04","GEMS"
2550,2550,2550,2550,0,"2020-02-05","GEMS"
2550,2550,2550,2550,0,"2020-02-06","GEMS"
2550,2550,2550,2550,0,"2020-02-07","GEMS"
2550,2550,2550,2550,0,"2020-02-10","GEMS"
2550,2550,2550,2550,0,"2020-02-11","GEMS"
2550,2550,2550,2550,0,"2020-02-12","GEMS"
2550,2550,2550,2550,0,"2020-02-13","GEMS"
2550,2550,2550,2550,0,"2020-02-14","GEMS"
2550,2550,2550,2550,0,"2020-02-17","GEMS"
2550,2550,2550,2550,0,"2020-02-18","GEMS"
2550,2550,2550,2550,0,"2020-02-19","GEMS"
2550,2550,2550,2550,0,"2020-02-20","GEMS"
2550,2550,2550,2550,0,"2020-02-21","GEMS"
2550,2550,2550,2550,0,"2020-02-24","GEMS"
2550,2550,2550,2550,0,"2020-02-25","GEMS"
2550,2550,2550,2550,0,"2020-02-26","GEMS"
2550,2550,2550,2550,0,"2020-02-27","GEMS"
2550,2550,2550,2550,0,"2020-02-28","GEMS"
2550,2550,2550,2550,0,"2020-03-02","GEMS"
2550,2550,2550,2550,0,"2020-03-03","GEMS"
2550,2550,2550,2550,0,"2020-03-04","GEMS"
2550,2550,2550,2550,0,"2020-03-05","GEMS"
2550,2550,2550,2550,0,"2020-03-06","GEMS"
2550,2550,2550,2550,0,"2020-03-09","GEMS"
2550,2550,2550,2550,0,"2020-03-10","GEMS"
2550,2550,2550,2550,0,"2020-03-11","GEMS"
2550,2550,2550,2550,0,"2020-03-12","GEMS"
2550,2550,2550,2550,0,"2020-03-13","GEMS"
2550,2550,2550,2550,0,"2020-03-16","GEMS"
2550,2550,2550,2550,0,"2020-03-17","GEMS"
2550,2550,2550,2550,0,"2020-03-18","GEMS"
2550,2550,2550,2550,0,"2020-03-19","GEMS"
2550,2550,2550,2550,0,"2020-03-20","GEMS"
2550,2550,2550,2550,0,"2020-03-23","GEMS"
2550,2550,2550,2550,0,"2020-03-24","GEMS"
2550,2550,2550,2550,0,"2020-03-26","GEMS"
2550,2550,2550,2550,0,"2020-03-27","GEMS"
2550,2550,2550,2550,0,"2020-03-30","GEMS"
2550,2550,2550,2550,0,"2020-03-31","GEMS"
2550,2550,2550,2550,0,"2020-04-01","GEMS"
2550,2550,2550,2550,0,"2020-04-02","GEMS"
2550,2550,2550,2550,0,"2020-04-03","GEMS"
2550,2550,2550,2550,0,"2020-04-06","GEMS"
2550,2550,2550,2550,0,"2020-04-07","GEMS"
2550,2550,2550,2550,0,"2020-04-08","GEMS"
2550,2550,2550,2550,0,"2020-04-09","GEMS"
2550,2550,2550,2550,0,"2020-04-13","GEMS"
2550,2550,2550,2550,0,"2020-04-14","GEMS"
2550,2550,2550,2550,0,"2020-04-15","GEMS"
2550,2550,2550,2550,0,"2020-04-16","GEMS"
2550,2550,2550,2550,0,"2020-04-17","GEMS"
2550,2550,2550,2550,0,"2020-04-20","GEMS"
2550,2550,2550,2550,0,"2020-04-21","GEMS"
2550,2550,2550,2550,0,"2020-04-22","GEMS"
2550,2550,2550,2550,0,"2020-04-23","GEMS"
2550,2550,2550,2550,0,"2020-04-24","GEMS"
2550,2550,2550,2550,0,"2020-04-27","GEMS"
2550,2550,2550,2550,0,"2020-04-28","GEMS"
2550,2550,2550,2550,0,"2020-04-29","GEMS"
2550,2550,2550,2550,0,"2020-04-30","GEMS"
2550,2550,2550,2550,0,"2020-05-04","GEMS"
2550,2550,2550,2550,0,"2020-05-05","GEMS"
2550,2550,2550,2550,0,"2020-05-06","GEMS"
2550,2550,2550,2550,0,"2020-05-08","GEMS"
2550,2550,2550,2550,0,"2020-05-11","GEMS"
2550,2550,2550,2550,0,"2020-05-12","GEMS"
2550,2550,2550,2550,0,"2020-05-13","GEMS"
2550,2550,2550,2550,0,"2020-05-14","GEMS"
2550,2550,2550,2550,0,"2020-05-15","GEMS"
2550,2550,2550,2550,0,"2020-05-18","GEMS"
2550,2550,2550,2550,0,"2020-05-19","GEMS"
2550,2550,2550,2550,0,"2020-05-20","GEMS"
2550,2550,2550,2550,0,"2020-05-26","GEMS"
2550,2550,2550,2550,0,"2020-05-27","GEMS"
2550,2550,2550,2550,0,"2020-05-28","GEMS"
2550,2550,2550,2550,0,"2020-05-29","GEMS"
2550,2550,2550,2550,0,"2020-06-02","GEMS"
2550,2550,2550,2550,0,"2020-06-03","GEMS"
2550,2550,2550,2550,0,"2020-06-04","GEMS"
2550,2550,2550,2550,0,"2020-06-05","GEMS"
2550,2550,2550,2550,0,"2020-06-08","GEMS"
2550,2550,2550,2550,0,"2020-06-09","GEMS"
2550,2550,2550,2550,0,"2020-06-10","GEMS"
2550,2550,2550,2550,0,"2020-06-11","GEMS"
2550,2550,2550,2550,0,"2020-06-12","GEMS"
2550,2550,2550,2550,0,"2020-06-15","GEMS"
2550,2550,2550,2550,0,"2020-06-16","GEMS"
2550,2550,2550,2550,0,"2020-06-17","GEMS"
2550,2550,2550,2550,0,"2020-06-18","GEMS"
2550,2550,2550,2550,0,"2020-06-19","GEMS"
2550,2550,2550,2550,0,"2020-06-22","GEMS"
2550,2550,2550,2550,0,"2020-06-23","GEMS"
2550,2550,2550,2550,0,"2020-06-24","GEMS"
2550,2550,2550,2550,0,"2020-06-25","GEMS"
2550,2550,2550,2550,0,"2020-06-26","GEMS"
2550,2550,2550,2550,0,"2020-06-29","GEMS"
2550,2550,2550,2550,0,"2020-06-30","GEMS"
2550,2550,2550,2550,0,"2020-07-01","GEMS"
2550,2550,2550,2550,0,"2020-07-02","GEMS"
2550,2550,2550,2550,0,"2020-07-03","GEMS"
2550,2550,2550,2550,0,"2020-07-06","GEMS"
2550,2550,2550,2550,0,"2020-07-07","GEMS"
2550,2550,2550,2550,0,"2020-07-08","GEMS"
2550,2550,2550,2550,0,"2020-07-09","GEMS"
2550,2550,2550,2550,0,"2020-07-10","GEMS"
2550,2550,2550,2550,0,"2020-07-13","GEMS"
2550,2550,2550,2550,0,"2020-07-14","GEMS"
2550,2550,2550,2550,0,"2020-07-15","GEMS"
2550,2550,2550,2550,0,"2020-07-16","GEMS"
2550,2550,2550,2550,0,"2020-07-17","GEMS"
2550,2550,2550,2550,0,"2020-07-20","GEMS"
2550,2550,2550,2550,0,"2020-07-21","GEMS"
2550,2550,2550,2550,0,"2020-07-22","GEMS"
2550,2550,2550,2550,0,"2020-07-23","GEMS"
2550,2550,2550,2550,0,"2020-07-24","GEMS"
2550,2550,2550,2550,0,"2020-07-27","GEMS"
2550,2550,2550,2550,0,"2020-07-28","GEMS"
2550,2550,2550,2550,0,"2020-07-29","GEMS"
2550,2550,2550,2550,0,"2020-07-30","GEMS"
2550,2550,2550,2550,0,"2020-08-03","GEMS"
2550,2550,2550,2550,0,"2020-08-04","GEMS"
2550,2550,2550,2550,0,"2020-08-05","GEMS"
2550,2550,2550,2550,0,"2020-08-06","GEMS"
2550,2550,2550,2550,0,"2020-08-07","GEMS"
2550,2550,2550,2550,0,"2020-08-10","GEMS"
2550,2550,2550,2550,0,"2020-08-11","GEMS"
2550,2550,2550,2550,0,"2020-08-12","GEMS"
2550,2550,2550,2550,0,"2020-08-13","GEMS"
2550,2550,2550,2550,0,"2020-08-14","GEMS"
2550,2550,2550,2550,0,"2020-08-18","GEMS"
2550,2550,2550,2550,0,"2020-08-19","GEMS"
2550,2550,2550,2550,0,"2020-08-24","GEMS"
2550,2550,2550,2550,0,"2020-08-25","GEMS"
2550,2550,2550,2550,0,"2020-08-26","GEMS"
2550,2550,2550,2550,0,"2020-08-27","GEMS"
2550,2550,2550,2550,0,"2020-08-28","GEMS"
2550,2550,2550,2550,0,"2020-08-31","GEMS"
2550,2550,2550,2550,0,"2020-09-01","GEMS"
2550,2550,2550,2550,0,"2020-09-02","GEMS"
2550,2550,2550,2550,0,"2020-09-03","GEMS"
2550,2550,2550,2550,0,"2020-09-04","GEMS"
2550,2550,2550,2550,0,"2020-09-07","GEMS"
2550,2550,2550,2550,0,"2020-09-08","GEMS"
2550,2550,2550,2550,0,"2020-09-09","GEMS"
2550,2550,2550,2550,0,"2020-09-10","GEMS"
2550,2550,2550,2550,0,"2020-09-11","GEMS"
2550,2550,2550,2550,0,"2020-09-14","GEMS"
2550,2550,2550,2550,0,"2020-09-15","GEMS"
2550,2550,2550,2550,0,"2020-09-16","GEMS"
2550,2550,2550,2550,0,"2020-09-17","GEMS"
2550,2550,2550,2550,0,"2020-09-18","GEMS"
2550,2550,2550,2550,0,"2020-09-21","GEMS"
2550,2550,2550,2550,0,"2020-09-22","GEMS"
2550,2550,2550,2550,0,"2020-09-23","GEMS"
2550,2550,2550,2550,0,"2020-09-24","GEMS"
2550,2550,2550,2550,0,"2020-09-25","GEMS"
2550,2550,2550,2550,0,"2020-09-28","GEMS"
2550,2550,2550,2550,0,"2020-09-29","GEMS"
2550,2550,2550,2550,0,"2020-09-30","GEMS"
2550,2550,2550,2550,0,"2020-10-01","GEMS"
2550,2550,2550,2550,0,"2020-10-02","GEMS"
2550,2550,2550,2550,0,"2020-10-05","GEMS"
2550,2550,2550,2550,0,"2020-10-06","GEMS"
2550,2550,2550,2550,0,"2020-10-07","GEMS"
2550,2550,2550,2550,0,"2020-10-08","GEMS"
2550,2550,2550,2550,0,"2020-10-09","GEMS"
2550,2550,2550,2550,0,"2020-10-12","GEMS"
2550,2550,2550,2550,0,"2020-10-13","GEMS"
2550,2550,2550,2550,0,"2020-10-14","GEMS"
2550,2550,2550,2550,0,"2020-10-15","GEMS"
2550,2550,2550,2550,0,"2020-10-16","GEMS"
2550,2550,2550,2550,0,"2020-10-19","GEMS"
2550,2550,2550,2550,0,"2020-10-20","GEMS"
2550,2550,2550,2550,0,"2020-10-21","GEMS"
2550,2550,2550,2550,0,"2020-10-22","GEMS"
2550,2550,2550,2550,0,"2020-10-23","GEMS"
2550,2550,2550,2550,0,"2020-10-26","GEMS"
2550,2550,2550,2550,0,"2020-10-27","GEMS"
2550,2550,2550,2550,0,"2020-11-02","GEMS"
2550,2550,2550,2550,0,"2020-11-03","GEMS"
2550,2550,2550,2550,0,"2020-11-04","GEMS"
2550,2550,2550,2550,0,"2020-11-05","GEMS"
2550,2550,2550,2550,0,"2020-11-06","GEMS"
2550,2550,2550,2550,0,"2020-11-09","GEMS"
2550,2550,2550,2550,0,"2020-11-10","GEMS"
2550,2550,2550,2550,0,"2020-11-11","GEMS"
2550,2550,2550,2550,0,"2020-11-12","GEMS"
2550,2550,2550,2550,0,"2020-11-13","GEMS"
2550,2550,2550,2550,0,"2020-11-16","GEMS"
2550,2550,2550,2550,0,"2020-11-17","GEMS"
2550,2550,2550,2550,0,"2020-11-18","GEMS"
2550,2550,2550,2550,0,"2020-11-19","GEMS"
2550,2550,2550,2550,0,"2020-11-20","GEMS"
2550,2550,2550,2550,0,"2020-11-23","GEMS"
2550,2550,2550,2550,0,"2020-11-24","GEMS"
2550,2550,2550,2550,0,"2020-11-25","GEMS"
2550,2550,2550,2550,0,"2020-11-26","GEMS"
2550,2550,2550,2550,0,"2020-11-27","GEMS"
2550,2550,2550,2550,0,"2020-11-30","GEMS"
2550,2550,2550,2550,0,"2020-12-01","GEMS"
2550,2550,2550,2550,0,"2020-12-02","GEMS"
2550,2550,2550,2550,0,"2020-12-03","GEMS"
2550,2550,2550,2550,0,"2020-12-04","GEMS"
2550,2550,2550,2550,0,"2020-12-07","GEMS"
2550,2550,2550,2550,0,"2020-12-08","GEMS"
2550,2550,2550,2550,0,"2020-12-10","GEMS"
2550,2550,2550,2550,0,"2020-12-11","GEMS"
2550,2550,2550,2550,0,"2020-12-14","GEMS"
2550,2550,2550,2550,0,"2020-12-15","GEMS"
2550,2550,2550,2550,0,"2020-12-16","GEMS"
2550,2550,2550,2550,0,"2020-12-17","GEMS"
2550,2550,2550,2550,0,"2020-12-18","GEMS"
2550,2550,2550,2550,0,"2020-12-21","GEMS"
2550,2550,2550,2550,0,"2020-12-22","GEMS"
2550,2550,2550,2550,0,"2020-12-23","GEMS"
2550,2550,2550,2550,0,"2020-12-28","GEMS"
2550,2550,2550,2550,0,"2020-12-29","GEMS"
2550,2550,2550,2550,0,"2020-12-30","GEMS"
2550,2550,2550,2550,0,"2021-01-04","GEMS"
2550,2550,2550,2550,0,"2021-01-05","GEMS"
2550,2550,2550,2550,0,"2021-01-06","GEMS"
2550,2550,2550,2550,0,"2021-01-07","GEMS"
2550,2550,2550,2550,0,"2021-01-08","GEMS"
2550,2550,2550,2550,0,"2021-01-11","GEMS"
2550,2550,2550,2550,0,"2021-01-12","GEMS"
2550,2550,2550,2550,0,"2021-01-13","GEMS"
2550,2550,2550,2550,0,"2021-01-14","GEMS"
2550,2550,2550,2550,0,"2021-01-15","GEMS"
2550,2550,2550,2550,0,"2021-01-18","GEMS"
2550,2550,2550,2550,0,"2021-01-19","GEMS"
2550,2550,2550,2550,0,"2021-01-20","GEMS"
2550,2550,2550,2550,0,"2021-01-21","GEMS"
2550,2550,2550,2550,0,"2021-01-22","GEMS"
2550,2550,2550,2550,0,"2021-01-25","GEMS"
2550,2550,2550,2550,0,"2021-01-26","GEMS"
2550,2550,2550,2550,0,"2021-01-27","GEMS"
2550,2550,2550,2550,0,"2021-01-28","GEMS"
2550,2550,2550,2550,0,"2021-01-29","GEMS"
2550,2550,2550,2550,0,"2021-02-01","GEMS"
2550,2550,2550,2550,0,"2021-02-02","GEMS"
2550,2550,2550,2550,0,"2021-02-03","GEMS"
2550,2550,2550,2550,0,"2021-02-04","GEMS"
2550,2550,2550,2550,0,"2021-02-05","GEMS"
2550,2550,2550,2550,0,"2021-02-08","GEMS"
2550,2550,2550,2550,0,"2021-02-09","GEMS"
2550,2550,2550,2550,0,"2021-02-10","GEMS"
2550,2550,2550,2550,0,"2021-02-11","GEMS"
2550,2550,2550,2550,0,"2021-02-15","GEMS"
2550,2550,2550,2550,0,"2021-02-16","GEMS"
2550,2550,2550,2550,0,"2021-02-17","GEMS"
2550,2550,2550,2550,0,"2021-02-18","GEMS"
2550,2550,2550,2550,0,"2021-02-19","GEMS"
2550,2550,2550,2550,0,"2021-02-22","GEMS"
2550,2550,2550,2550,0,"2021-02-23","GEMS"
2550,2550,2550,2550,0,"2021-02-24","GEMS"
2550,2550,2550,2550,0,"2021-02-25","GEMS"
2550,2550,2550,2550,0,"2021-02-26","GEMS"
2550,2550,2550,2550,0,"2021-03-01","GEMS"
2550,2550,2550,2550,0,"2021-03-02","GEMS"
2550,2550,2550,2550,0,"2021-03-03","GEMS"
2550,2550,2550,2550,0,"2021-03-04","GEMS"
2550,2550,2550,2550,0,"2021-03-05","GEMS"
2550,2550,2550,2550,0,"2021-03-08","GEMS"
2550,2550,2550,2550,0,"2021-03-09","GEMS"
2550,2550,2550,2550,0,"2021-03-10","GEMS"
2550,2550,2550,2550,0,"2021-03-12","GEMS"
2550,2550,2550,2550,0,"2021-03-15","GEMS"
2550,2550,2550,2550,0,"2021-03-16","GEMS"
2550,2550,2550,2550,0,"2021-03-17","GEMS"
2550,2550,2550,2550,0,"2021-03-18","GEMS"
2550,2550,2550,2550,0,"2021-03-19","GEMS"
2550,2550,2550,2550,0,"2021-03-22","GEMS"
2550,2550,2550,2550,0,"2021-03-23","GEMS"
2550,2550,2550,2550,0,"2021-03-24","GEMS"
2550,2550,2550,2550,0,"2021-03-25","GEMS"
2550,2550,2550,2550,0,"2021-03-26","GEMS"
2550,2550,2550,2550,0,"2021-03-29","GEMS"
2550,2550,2550,2550,0,"2021-03-30","GEMS"
2550,2550,2550,2550,0,"2021-03-31","GEMS"
2550,2550,2550,2550,0,"2021-04-01","GEMS"
2550,2550,2550,2550,0,"2021-04-05","GEMS"
2550,2550,2550,2550,0,"2021-04-06","GEMS"
2550,2550,2550,2550,0,"2021-04-07","GEMS"
2550,2550,2550,2550,0,"2021-04-08","GEMS"
2550,2550,2550,2550,0,"2021-04-09","GEMS"
2550,2550,2550,2550,0,"2021-04-12","GEMS"
2550,2550,2550,2550,0,"2021-04-13","GEMS"
2550,2550,2550,2550,0,"2021-04-14","GEMS"
2550,2550,2550,2550,0,"2021-04-15","GEMS"
2550,2550,2550,2550,0,"2021-04-16","GEMS"
2550,2550,2550,2550,0,"2021-04-19","GEMS"
2550,2550,2550,2550,0,"2021-04-20","GEMS"
2550,2550,2550,2550,0,"2021-04-21","GEMS"
2550,2550,2550,2550,0,"2021-04-22","GEMS"
2550,2550,2550,2550,0,"2021-04-23","GEMS"
3180,3180,3180,3180,363800,"2021-04-26","GEMS"
3970,3970,3970,3970,300700,"2021-04-27","GEMS"
4250,4960,3980,4130,1347600,"2021-04-28","GEMS"
4130,4150,3850,3850,89300,"2021-04-29","GEMS"
3850,3850,3590,3670,273900,"2021-04-30","GEMS"
3670,3700,3500,3670,116100,"2021-05-03","GEMS"
3670,3950,3620,3890,171700,"2021-05-04","GEMS"
3890,3970,3850,3880,57500,"2021-05-05","GEMS"
3960,4000,3800,3870,848800,"2021-05-06","GEMS"
3890,3940,3800,3870,609000,"2021-05-07","GEMS"
3900,3900,3730,3840,109300,"2021-05-10","GEMS"
3840,3840,3770,3840,124600,"2021-05-11","GEMS"
3840,4140,3750,3850,59900,"2021-05-17","GEMS"
3900,4000,3750,3850,86300,"2021-05-18","GEMS"
3860,3900,3800,3810,37400,"2021-05-19","GEMS"
3790,3810,3600,3740,30400,"2021-05-20","GEMS"
3700,3740,3660,3710,41900,"2021-05-21","GEMS"
3740,3800,3700,3730,63400,"2021-05-24","GEMS"
3720,3840,3720,3780,119600,"2021-05-25","GEMS"
3800,3800,3680,3780,37500,"2021-05-27","GEMS"
3750,3750,3670,3730,31400,"2021-05-28","GEMS"
3830,3830,3720,3770,13100,"2021-05-31","GEMS"
3750,3830,3750,3800,138800,"2021-06-02","GEMS"
3780,3900,3750,3850,60400,"2021-06-03","GEMS"
3850,3900,3710,3870,25300,"2021-06-04","GEMS"
3870,3890,3790,3850,13400,"2021-06-07","GEMS"
3790,3850,3780,3820,25600,"2021-06-08","GEMS"
3810,3810,3760,3810,19600,"2021-06-09","GEMS"
3810,3850,3760,3830,38200,"2021-06-10","GEMS"
3830,4200,3800,3940,98300,"2021-06-11","GEMS"
3940,3980,3900,3940,13100,"2021-06-14","GEMS"
3940,3940,3780,3920,14100,"2021-06-15","GEMS"
3920,3930,3800,3930,46200,"2021-06-16","GEMS"
3930,3930,3900,3920,600,"2021-06-17","GEMS"
3850,3850,3650,3850,57900,"2021-06-18","GEMS"
3820,3820,3710,3740,7100,"2021-06-21","GEMS"
3730,3730,3650,3720,15000,"2021-06-22","GEMS"
3720,3720,3560,3600,36200,"2021-06-23","GEMS"
3550,3590,3500,3590,40400,"2021-06-24","GEMS"
3590,3680,3550,3630,23600,"2021-06-25","GEMS"
3630,3630,3560,3600,13300,"2021-06-28","GEMS"
3700,3740,3550,3610,12200,"2021-06-29","GEMS"
3610,3690,3530,3600,14500,"2021-06-30","GEMS"
3740,3740,3530,3630,14100,"2021-07-01","GEMS"
3630,3680,3630,3670,5400,"2021-07-02","GEMS"
3670,3670,3540,3540,26300,"2021-07-05","GEMS"
3530,3670,3530,3670,31800,"2021-07-06","GEMS"
3630,3740,3630,3720,5700,"2021-07-07","GEMS"
3720,3720,3710,3710,4300,"2021-07-08","GEMS"
3700,3710,3670,3710,13000,"2021-07-09","GEMS"
3730,3890,3700,3890,34700,"2021-07-12","GEMS"
3810,3880,3750,3850,15800,"2021-07-13","GEMS"
3850,3880,3760,3870,63200,"2021-07-14","GEMS"
3810,3880,3760,3860,5900,"2021-07-15","GEMS"
3880,3880,3750,3850,13200,"2021-07-16","GEMS"
3850,3850,3780,3830,9400,"2021-07-19","GEMS"
3830,3830,3780,3830,29200,"2021-07-21","GEMS"
3840,3850,3750,3850,21900,"2021-07-22","GEMS"
3880,3880,3780,3850,7600,"2021-07-23","GEMS"
3850,3850,3670,3850,4700,"2021-07-26","GEMS"
3850,3950,3830,3890,17200,"2021-07-27","GEMS"
3890,3900,3620,3870,12600,"2021-07-28","GEMS"
3870,3890,3750,3870,7400,"2021-07-29","GEMS"
3880,3880,3780,3850,38900,"2021-07-30","GEMS"
3850,3950,3790,3850,25200,"2021-08-02","GEMS"
3850,3900,3780,3850,15500,"2021-08-03","GEMS"
3840,3850,3800,3850,4300,"2021-08-04","GEMS"
3850,3860,3780,3840,22300,"2021-08-05","GEMS"
3800,3820,3750,3810,8400,"2021-08-06","GEMS"
3850,3850,3590,3590,123600,"2021-08-09","GEMS"
3590,3800,3440,3560,278800,"2021-08-10","GEMS"
3590,3800,3560,3610,280700,"2021-08-12","GEMS"
3620,3700,3610,3700,171800,"2021-08-13","GEMS"
3720,3850,3700,3750,287100,"2021-08-16","GEMS"
3700,3700,3490,3560,81200,"2021-08-18","GEMS"
3520,3560,3440,3440,40600,"2021-08-19","GEMS"
3440,3520,3440,3520,15400,"2021-08-20","GEMS"
3520,3530,3450,3480,14800,"2021-08-23","GEMS"
3510,3510,3460,3460,42300,"2021-08-24","GEMS"
3460,3500,3450,3470,17900,"2021-08-25","GEMS"
3450,3500,3450,3450,13400,"2021-08-26","GEMS"
3450,3540,3450,3480,12400,"2021-08-27","GEMS"
3470,3540,3440,3500,13900,"2021-08-30","GEMS"
3500,3520,3500,3500,23500,"2021-08-31","GEMS"
3520,3520,3470,3490,22800,"2021-09-01","GEMS"
3490,3500,3460,3490,14800,"2021-09-02","GEMS"
3490,3500,3470,3500,15000,"2021-09-03","GEMS"
3500,3590,3480,3490,77300,"2021-09-06","GEMS"
3490,3510,3490,3500,11000,"2021-09-07","GEMS"
3500,3500,3480,3490,16700,"2021-09-08","GEMS"
3490,3490,3470,3480,14700,"2021-09-09","GEMS"
3480,3500,3480,3500,4700,"2021-09-10","GEMS"
3500,3500,3470,3490,11700,"2021-09-13","GEMS"
3470,3510,3470,3510,30800,"2021-09-14","GEMS"
3510,3600,3480,3560,42100,"2021-09-15","GEMS"
3480,3580,3470,3580,21600,"2021-09-16","GEMS"
3590,3590,3500,3560,11200,"2021-09-17","GEMS"
3510,3570,3500,3560,8500,"2021-09-20","GEMS"
3550,3560,3470,3500,26700,"2021-09-21","GEMS"
3480,3530,3440,3520,37500,"2021-09-22","GEMS"
3510,3540,3500,3520,11200,"2021-09-23","GEMS"
3520,3580,3520,3550,21700,"2021-09-24","GEMS"
3550,3610,3550,3550,28200,"2021-09-27","GEMS"
3550,3740,3550,3710,176500,"2021-09-28","GEMS"
3720,3830,3720,3760,89100,"2021-09-29","GEMS"
3810,3950,3810,3890,123600,"2021-09-30","GEMS"
3890,4040,3790,3850,276200,"2021-10-01","GEMS"
3900,4260,3900,4190,287500,"2021-10-04","GEMS"
4190,4460,4180,4290,147700,"2021-10-05","GEMS"
4350,4480,4310,4440,98600,"2021-10-06","GEMS"
4460,4460,4140,4140,139100,"2021-10-07","GEMS"
4140,4250,4080,4240,45900,"2021-10-08","GEMS"
4250,4300,4240,4290,53400,"2021-10-11","GEMS"
4290,4400,4290,4290,36100,"2021-10-12","GEMS"
4290,4300,4200,4290,32400,"2021-10-13","GEMS"
4290,4290,4200,4280,17200,"2021-10-14","GEMS"
4280,4280,4270,4270,4600,"2021-10-15","GEMS"
4270,4300,4250,4270,49300,"2021-10-18","GEMS"
4270,4270,4160,4170,38100,"2021-10-19","GEMS"
4170,4170,4000,4120,65800,"2021-10-21","GEMS"
4120,4120,4000,4080,48800,"2021-10-22","GEMS"
4100,4200,4090,4200,32600,"2021-10-25","GEMS"
4190,4230,4180,4230,7100,"2021-10-26","GEMS"
4250,4290,4080,4100,14600,"2021-10-27","GEMS"
4100,4200,4080,4200,115300,"2021-10-28","GEMS"
4200,4220,4120,4190,39400,"2021-10-29","GEMS"
4190,4190,4130,4130,19800,"2021-11-01","GEMS"
4220,4220,3950,4040,73100,"2021-11-02","GEMS"
4040,4040,4010,4010,42400,"2021-11-03","GEMS"
4080,4180,4060,4130,34300,"2021-11-04","GEMS"
4170,4170,4060,4100,42700,"2021-11-05","GEMS"
4160,4160,4100,4100,19700,"2021-11-08","GEMS"
4100,4200,4090,4140,16400,"2021-11-09","GEMS"
4180,4280,4130,4180,23300,"2021-11-10","GEMS"
4180,4380,4150,4330,33600,"2021-11-11","GEMS"
4330,4330,4200,4270,28100,"2021-11-12","GEMS"
4270,4270,4000,4050,51200,"2021-11-15","GEMS"
4060,4190,3900,4150,29100,"2021-11-16","GEMS"
4200,4270,4160,4210,148100,"2021-11-17","GEMS"
4230,4270,4100,4150,84400,"2021-11-18","GEMS"
4150,4200,4150,4170,53600,"2021-11-19","GEMS"
4190,4210,4170,4190,84400,"2021-11-22","GEMS"
4200,4240,4190,4240,50700,"2021-11-23","GEMS"
4250,4300,4140,4270,165200,"2021-11-24","GEMS"
4220,4220,4080,4120,65300,"2021-11-25","GEMS"
4120,4140,4090,4090,61700,"2021-11-26","GEMS"
4060,4300,4040,4300,150400,"2021-11-29","GEMS"
4300,4380,4280,4310,120700,"2021-11-30","GEMS"
4310,4310,4230,4250,54400,"2021-12-01","GEMS"
4250,4340,4160,4250,104400,"2021-12-02","GEMS"
4220,4310,4200,4240,18300,"2021-12-03","GEMS"
4300,5000,4300,4900,214500,"2021-12-06","GEMS"
4900,5200,4670,4850,152700,"2021-12-07","GEMS"
4890,4950,4830,4850,92100,"2021-12-08","GEMS"
4940,5925,4860,5450,341000,"2021-12-09","GEMS"
5500,6525,5350,6525,218600,"2021-12-10","GEMS"
6525,6525,6075,6125,78100,"2021-12-13","GEMS"
6100,6150,5700,5700,54400,"2021-12-14","GEMS"
5700,5700,5325,5325,146900,"2021-12-15","GEMS"
5325,5325,4960,4960,211200,"2021-12-16","GEMS"
4960,5450,4850,5450,304700,"2021-12-17","GEMS"
5475,6000,5300,5700,155500,"2021-12-20","GEMS"
5850,5975,5550,5950,164100,"2021-12-21","GEMS"
6000,6950,5825,5825,333100,"2021-12-22","GEMS"
5850,6350,5825,6025,688700,"2021-12-23","GEMS"
6025,6975,6000,6975,234100,"2021-12-24","GEMS"
6900,7950,6750,7850,462900,"2021-12-27","GEMS"
7825,8900,7825,8800,185200,"2021-12-28","GEMS"
8900,9650,8200,8400,303400,"2021-12-29","GEMS"
8400,8625,7850,7950,130200,"2021-12-30","GEMS"
7950,8600,7850,8150,169700,"2022-01-03","GEMS"
8150,8400,8000,8150,89300,"2022-01-04","GEMS"
8150,8300,8000,8150,90500,"2022-01-05","GEMS"
8150,8375,7950,7950,94700,"2022-01-06","GEMS"
7925,7925,7400,7525,1e+05,"2022-01-07","GEMS"
7525,7525,7000,7000,106100,"2022-01-10","GEMS"
6900,6975,6525,6525,178300,"2022-01-11","GEMS"
6550,6775,6500,6625,25700,"2022-01-12","GEMS"
6625,6950,6625,6925,61300,"2022-01-13","GEMS"
6950,7275,6900,6975,74000,"2022-01-14","GEMS"
7175,7175,6825,6950,35800,"2022-01-17","GEMS"
7000,7000,6625,6725,21800,"2022-01-18","GEMS"
6725,6750,6375,6375,43900,"2022-01-19","GEMS"
6400,6650,6375,6575,20200,"2022-01-20","GEMS"
6600,7875,6500,7875,44700,"2022-01-21","GEMS"
7800,7850,7325,7325,63300,"2022-01-24","GEMS"
7400,7400,6825,6850,320200,"2022-01-25","GEMS"
6850,6850,6550,6825,10600,"2022-01-26","GEMS"
6825,7000,6825,6850,18800,"2022-01-27","GEMS"
6850,7050,6825,6900,19100,"2022-01-28","GEMS"
6900,7150,6825,6925,19000,"2022-01-31","GEMS"
6925,6975,6825,6900,18100,"2022-02-02","GEMS"
6900,6900,6650,6800,18300,"2022-02-03","GEMS"
6800,6800,6675,6700,9100,"2022-02-04","GEMS"
6725,6850,6575,6650,21700,"2022-02-07","GEMS"
6525,6775,6500,6625,29200,"2022-02-08","GEMS"
6775,6775,6625,6625,26000,"2022-02-09","GEMS"
6625,6750,6600,6650,12000,"2022-02-10","GEMS"
6700,6750,6600,6600,11800,"2022-02-11","GEMS"
6725,6800,6625,6800,18300,"2022-02-14","GEMS"
6800,6800,6675,6750,8800,"2022-02-15","GEMS"
6750,6750,6650,6700,10800,"2022-02-16","GEMS"
6650,6700,6625,6650,7600,"2022-02-17","GEMS"
6650,6650,6575,6575,21100,"2022-02-18","GEMS"
6575,6675,6550,6550,14500,"2022-02-21","GEMS"
6550,6675,6550,6600,6900,"2022-02-22","GEMS"
6625,6675,6600,6625,9700,"2022-02-23","GEMS"
6675,6700,6500,6650,36000,"2022-02-24","GEMS"
6650,6700,6200,6200,169600,"2022-02-25","GEMS"
6200,6300,5775,5775,100300,"2022-03-01","GEMS"
5775,6050,5375,5375,185900,"2022-03-02","GEMS"
5375,5700,5000,5200,408900,"2022-03-04","GEMS"
5200,5525,4850,4940,339600,"2022-03-07","GEMS"
4950,5075,4600,4670,607800,"2022-03-08","GEMS"
4700,4980,4350,4350,800800,"2022-03-09","GEMS"
4350,4450,4060,4450,223700,"2022-03-10","GEMS"
4460,4830,4420,4790,332500,"2022-03-11","GEMS"
4750,5175,4750,4920,130800,"2022-03-14","GEMS"
4920,4990,4810,4810,56600,"2022-03-15","GEMS"
4810,4890,4800,4800,48500,"2022-03-16","GEMS"
4800,4810,4620,4720,46400,"2022-03-17","GEMS"
4730,4850,4690,4720,36900,"2022-03-18","GEMS"
4720,4750,4630,4730,50200,"2022-03-21","GEMS"
4730,4800,4720,4730,30400,"2022-03-22","GEMS"
4730,4960,4730,4880,73100,"2022-03-23","GEMS"
4900,4950,4800,4870,84100,"2022-03-24","GEMS"
4870,4920,4780,4800,49900,"2022-03-25","GEMS"
4860,4940,4780,4880,57600,"2022-03-28","GEMS"
4890,4900,4800,4850,28100,"2022-03-29","GEMS"
4860,4890,4760,4820,1055400,"2022-03-30","GEMS"
4850,4890,4820,4860,35900,"2022-03-31","GEMS"
4860,4860,4800,4860,32000,"2022-04-01","GEMS"
4870,4880,4810,4840,47500,"2022-04-04","GEMS"
4840,5250,4540,4700,653800,"2022-04-05","GEMS"
4710,4840,4710,4830,102000,"2022-04-06","GEMS"
4860,4870,4820,4840,53300,"2022-04-07","GEMS"
4860,5500,4820,5500,446700,"2022-04-08","GEMS"
5500,5725,5450,5575,669700,"2022-04-11","GEMS"
5575,5575,5200,5300,104100,"2022-04-12","GEMS"
5300,5500,5300,5475,57500,"2022-04-13","GEMS"
5500,5725,5475,5725,179600,"2022-04-14","GEMS"
5750,6425,5725,6050,204300,"2022-04-18","GEMS"
6100,6150,5650,6000,142600,"2022-04-19","GEMS"
6000,6000,5750,5825,107500,"2022-04-20","GEMS"
5825,5850,5600,5825,76700,"2022-04-21","GEMS"
5825,5900,5625,5750,46200,"2022-04-22","GEMS"
5750,5850,5600,5800,73000,"2022-04-25","GEMS"
5875,5950,5800,5875,48300,"2022-04-26","GEMS"
5875,6000,5800,5900,55700,"2022-04-27","GEMS"
5900,6150,5900,6025,116700,"2022-04-28","GEMS"
6100,6125,5925,6050,74600,"2022-05-09","GEMS"
6050,6050,5900,5975,72500,"2022-05-10","GEMS"
5975,6100,5900,6000,27000,"2022-05-11","GEMS"
6000,6100,5900,5950,52400,"2022-05-12","GEMS"
5950,6125,5900,6100,100100,"2022-05-13","GEMS"
6100,6375,6100,6350,119100,"2022-05-17","GEMS"
6350,6950,6350,6700,103700,"2022-05-18","GEMS"
6700,6775,6500,6700,52900,"2022-05-19","GEMS"
6700,6725,6500,6700,41400,"2022-05-20","GEMS"
6700,6925,6575,6650,64700,"2022-05-23","GEMS"
6675,6700,6525,6575,27100,"2022-05-24","GEMS"
6500,6500,6125,6125,84600,"2022-05-25","GEMS"
5725,5875,5700,5775,303900,"2022-05-27","GEMS"
5775,6250,5650,6125,152600,"2022-05-30","GEMS"
6125,6400,6025,6250,65500,"2022-05-31","GEMS"
6225,6500,6225,6475,128800,"2022-06-02","GEMS"
6475,6750,6475,6750,173200,"2022-06-03","GEMS"
6850,6975,6700,6975,155000,"2022-06-06","GEMS"
7100,7200,7025,7175,135300,"2022-06-07","GEMS"
7175,7275,6975,6975,142900,"2022-06-08","GEMS"
6975,6975,6700,6850,149300,"2022-06-09","GEMS"
6750,6750,6375,6450,113100,"2022-06-10","GEMS"
6450,6450,6075,6300,81100,"2022-06-13","GEMS"
6300,6300,6000,6025,42700,"2022-06-14","GEMS"
6025,6100,5875,5925,41600,"2022-06-15","GEMS"
5925,6400,5925,6225,57500,"2022-06-16","GEMS"
6250,6400,6100,6150,51800,"2022-06-17","GEMS"
6225,6300,5975,5975,79700,"2022-06-20","GEMS"
5975,6200,5975,6050,28500,"2022-06-21","GEMS"
6050,6350,6050,6325,231900,"2022-06-22","GEMS"
6350,6400,6100,6200,179000,"2022-06-23","GEMS"
6300,6400,6175,6375,20800,"2022-06-24","GEMS"
6375,6400,5950,6125,66400,"2022-06-27","GEMS"
6175,6300,6075,6200,70200,"2022-06-28","GEMS"
6200,6300,6125,6125,18300,"2022-06-29","GEMS"
6100,6250,6000,6125,25800,"2022-06-30","GEMS"
6125,6200,5925,5950,28400,"2022-07-01","GEMS"
5925,5925,5725,5825,18800,"2022-07-04","GEMS"
5925,6100,5875,6025,17300,"2022-07-05","GEMS"
6075,6225,5900,6025,11100,"2022-07-06","GEMS"
6000,6075,5925,6000,24000,"2022-07-07","GEMS"
6075,6175,6000,6000,19300,"2022-07-08","GEMS"
6000,6100,5950,5975,9900,"2022-07-11","GEMS"
5975,6250,5975,6125,26800,"2022-07-12","GEMS"
6250,6250,5925,5975,55900,"2022-07-13","GEMS"
5975,6150,5950,6125,24700,"2022-07-14","GEMS"
6125,6150,6025,6050,17700,"2022-07-15","GEMS"
6150,6150,6000,6000,13200,"2022-07-18","GEMS"
6000,6125,6000,6125,21600,"2022-07-19","GEMS"
6125,6175,6100,6100,34400,"2022-07-20","GEMS"
6100,6150,6050,6125,9000,"2022-07-21","GEMS"
6125,6175,6100,6175,45300,"2022-07-22","GEMS"
6150,6200,6125,6175,48200,"2022-07-25","GEMS"
6250,6250,6100,6125,23900,"2022-07-26","GEMS"
6225,6375,6150,6350,53500,"2022-07-27","GEMS"
6350,6400,6225,6350,66200,"2022-07-28","GEMS"
6350,6450,6350,6425,90600,"2022-07-29","GEMS"
6450,6975,6425,6775,103500,"2022-08-01","GEMS"
6775,6775,6500,6625,44100,"2022-08-02","GEMS"
6625,6700,6600,6675,39500,"2022-08-03","GEMS"
6650,6750,6575,6700,24900,"2022-08-04","GEMS"
6625,6700,6500,6675,43500,"2022-08-05","GEMS"
6550,6675,6525,6550,21300,"2022-08-08","GEMS"
6550,6625,6500,6575,26700,"2022-08-09","GEMS"
6600,6675,6575,6600,12900,"2022-08-10","GEMS"
6600,6650,6500,6650,42500,"2022-08-11","GEMS"
6650,6650,6500,6625,44100,"2022-08-12","GEMS"
6625,6675,6525,6650,30100,"2022-08-15","GEMS"
6625,6650,6500,6525,10200,"2022-08-16","GEMS"
6600,6650,6500,6550,47500,"2022-08-18","GEMS"
6550,6750,6500,6700,72800,"2022-08-19","GEMS"
6700,6725,6500,6550,61600,"2022-08-22","GEMS"
6550,6675,6550,6625,39800,"2022-08-23","GEMS"
6625,6700,6575,6600,24800,"2022-08-24","GEMS"
6625,6700,6300,6675,98900,"2022-08-25","GEMS"
6675,6700,6475,6650,47900,"2022-08-26","GEMS"
6650,6650,6450,6500,144700,"2022-08-29","GEMS"
6500,6650,6425,6475,115900,"2022-08-30","GEMS"
6475,6475,6300,6425,196300,"2022-08-31","GEMS"
6700,6925,6275,6925,957700,"2022-09-01","GEMS"
7000,8200,7000,8025,2046000,"2022-09-02","GEMS"
8200,8250,7800,8025,1155900,"2022-09-05","GEMS"
8050,8150,7825,7875,728100,"2022-09-06","GEMS"
7925,8150,7925,7950,879700,"2022-09-07","GEMS"
8000,8100,7900,7950,519700,"2022-09-08","GEMS"
7950,8075,7950,8000,1024400,"2022-09-09","GEMS"
7925,7925,7450,7450,415400,"2022-09-12","GEMS"
7300,7625,7100,7600,315700,"2022-09-13","GEMS"
7600,7600,7400,7450,251000,"2022-09-14","GEMS"
7500,7525,7425,7450,328500,"2022-09-15","GEMS"
7450,7550,7400,7450,164400,"2022-09-16","GEMS"
7475,7475,7200,7300,163800,"2022-09-19","GEMS"
7325,7325,7150,7200,182400,"2022-09-20","GEMS"
7200,7225,7000,7175,93900,"2022-09-21","GEMS"
7200,7325,7200,7250,67800,"2022-09-22","GEMS"
7275,7325,7200,7300,93100,"2022-09-23","GEMS"
7250,7250,7125,7150,88700,"2022-09-26","GEMS"
7150,7200,7150,7175,43100,"2022-09-27","GEMS"
7175,7275,7150,7275,34600,"2022-09-28","GEMS"
7250,7325,7125,7125,41500,"2022-09-29","GEMS"
7125,7125,6950,7075,112000,"2022-09-30","GEMS"
7075,7150,7075,7125,40300,"2022-10-03","GEMS"
7150,7325,7150,7275,50700,"2022-10-04","GEMS"
7300,7500,7300,7400,150900,"2022-10-05","GEMS"
7400,7400,7275,7350,85100,"2022-10-06","GEMS"
7350,7400,7325,7350,23500,"2022-10-07","GEMS"
7350,7350,7175,7200,31800,"2022-10-10","GEMS"
7325,7325,7175,7175,27400,"2022-10-11","GEMS"
7150,7275,7000,7125,74900,"2022-10-12","GEMS"
7150,7250,6975,7075,115100,"2022-10-13","GEMS"
7075,7175,6825,7075,77300,"2022-10-14","GEMS"
7075,7100,6700,6725,145900,"2022-10-17","GEMS"
6725,7000,6725,6825,56800,"2022-10-18","GEMS"
6825,6925,6700,6775,34500,"2022-10-19","GEMS"
6775,6950,6775,6900,52800,"2022-10-20","GEMS"
6925,7050,6900,7050,57900,"2022-10-21","GEMS"
7075,7350,7075,7200,56000,"2022-10-24","GEMS"
7175,7275,7100,7225,35300,"2022-10-25","GEMS"
7225,7325,7150,7225,37600,"2022-10-26","GEMS"
7250,7350,7200,7325,62600,"2022-10-27","GEMS"
7325,7375,7225,7250,31000,"2022-10-28","GEMS"
7400,7575,7375,7525,294400,"2022-10-31","GEMS"
7525,7675,7350,7375,222800,"2022-11-01","GEMS"
7450,7500,7375,7375,151700,"2022-11-02","GEMS"
7375,7400,7000,7325,192900,"2022-11-03","GEMS"
7300,7375,7200,7375,68300,"2022-11-04","GEMS"
7375,7400,7325,7325,178300,"2022-11-07","GEMS"
7150,7250,7000,7100,104900,"2022-11-08","GEMS"
7100,7100,6950,7000,117300,"2022-11-09","GEMS"
7000,7000,6525,6575,271800,"2022-11-10","GEMS"
6575,6875,6575,6875,81800,"2022-11-11","GEMS"
6875,6875,6700,6800,46700,"2022-11-14","GEMS"
6925,6950,6800,6875,51700,"2022-11-15","GEMS"
6925,6950,6875,6875,37800,"2022-11-16","GEMS"
6875,6950,6850,6900,20000,"2022-11-17","GEMS"
6900,6975,6875,6900,41600,"2022-11-18","GEMS"
6925,7150,6925,7100,53700,"2022-11-21","GEMS"
7100,7225,7100,7125,51000,"2022-11-22","GEMS"
7125,7175,7100,7175,34700,"2022-11-23","GEMS"
7175,7200,7000,7100,36400,"2022-11-24","GEMS"
7100,7150,6900,7100,31800,"2022-11-25","GEMS"
7100,7125,7000,7100,25400,"2022-11-28","GEMS"
7150,7150,7075,7075,30300,"2022-11-29","GEMS"
7125,7175,7050,7075,31500,"2022-11-30","GEMS"
7100,7150,7075,7150,61000,"2022-12-01","GEMS"
7150,7150,7050,7100,14100,"2022-12-02","GEMS"
7100,7175,7025,7075,37900,"2022-12-05","GEMS"
7075,7075,6925,7000,46000,"2022-12-06","GEMS"
7075,7075,6950,7050,9600,"2022-12-07","GEMS"
7050,7050,6800,7000,48700,"2022-12-08","GEMS"
7025,7025,6875,6925,35700,"2022-12-09","GEMS"
6900,7025,6900,6950,51400,"2022-12-12","GEMS"
6950,7000,6950,6975,34700,"2022-12-13","GEMS"
6975,7100,6975,7025,36300,"2022-12-14","GEMS"
7025,7125,7000,7075,39000,"2022-12-15","GEMS"
7075,7125,7000,7100,32600,"2022-12-16","GEMS"
7100,7200,7000,7125,86200,"2022-12-19","GEMS"
7150,7150,7000,7075,30600,"2022-12-20","GEMS"
7150,7150,7000,7025,42800,"2022-12-21","GEMS"
7025,7025,7000,7025,18300,"2022-12-22","GEMS"
7050,7100,7050,7050,20100,"2022-12-23","GEMS"
7050,7100,7050,7050,46800,"2022-12-26","GEMS"
7050,7100,7025,7050,52200,"2022-12-27","GEMS"
7050,7100,7025,7025,23100,"2022-12-28","GEMS"
7025,7075,7000,7025,22500,"2022-12-29","GEMS"
7050,7125,7025,7050,77400,"2022-12-30","GEMS"
7050,7125,7000,7050,50600,"2023-01-02","GEMS"
7075,7075,7000,7050,37400,"2023-01-03","GEMS"
7050,7050,6975,7000,47200,"2023-01-04","GEMS"
6975,7000,6600,6725,96600,"2023-01-05","GEMS"
6725,6900,6700,6850,26400,"2023-01-06","GEMS"
6850,6975,6800,6800,33900,"2023-01-09","GEMS"
6850,6850,6700,6850,26300,"2023-01-10","GEMS"
6825,6850,6725,6825,20700,"2023-01-11","GEMS"
6825,6850,6750,6800,25700,"2023-01-12","GEMS"
6775,6925,6775,6800,15000,"2023-01-13","GEMS"
6800,6800,6725,6775,23500,"2023-01-16","GEMS"
6775,6850,6750,6825,17900,"2023-01-17","GEMS"
6850,6850,6800,6825,27900,"2023-01-18","GEMS"
6850,6875,6825,6825,22800,"2023-01-19","GEMS"
6875,7000,6825,6900,45100,"2023-01-20","GEMS"
6900,6950,6850,6875,23900,"2023-01-24","GEMS"
6875,6875,6825,6825,10300,"2023-01-25","GEMS"
6825,6850,6775,6825,31000,"2023-01-26","GEMS"
6825,6875,6750,6825,16800,"2023-01-27","GEMS"
6850,6875,6800,6825,14200,"2023-01-30","GEMS"
6800,6800,6750,6750,27200,"2023-01-31","GEMS"
6750,6900,6750,6775,52900,"2023-02-01","GEMS"
6800,6800,6750,6800,17100,"2023-02-02","GEMS"
6800,6800,6600,6600,49900,"2023-02-03","GEMS"
6625,6675,6600,6625,13400,"2023-02-06","GEMS"
6675,6775,6625,6675,19500,"2023-02-07","GEMS"
6700,6800,6675,6700,13800,"2023-02-08","GEMS"
6725,6750,6700,6725,17800,"2023-02-09","GEMS"
6725,6725,6600,6600,43600,"2023-02-10","GEMS"
6600,6700,6475,6575,47500,"2023-02-13","GEMS"
6575,6675,6550,6675,5800,"2023-02-14","GEMS"
6675,6675,6600,6600,14500,"2023-02-15","GEMS"
6625,6625,6550,6575,15700,"2023-02-16","GEMS"
6650,6650,6500,6575,33100,"2023-02-17","GEMS"
6575,6575,6475,6500,24800,"2023-02-20","GEMS"
6525,6525,6400,6500,69300,"2023-02-21","GEMS"
6500,6525,6425,6500,19800,"2023-02-22","GEMS"
6500,6525,6450,6500,7300,"2023-02-23","GEMS"
6500,6500,6450,6475,20400,"2023-02-24","GEMS"
6500,6525,6500,6525,16700,"2023-02-27","GEMS"
6550,6575,6500,6550,56400,"2023-02-28","GEMS"
6550,6550,6500,6550,39000,"2023-03-01","GEMS"
6550,6550,6500,6500,27800,"2023-03-02","GEMS"
6500,6600,6475,6475,34800,"2023-03-03","GEMS"
6500,6525,6450,6475,28900,"2023-03-06","GEMS"
6475,6500,6425,6425,33700,"2023-03-07","GEMS"
6425,6475,6375,6475,53800,"2023-03-08","GEMS"
6475,6600,6475,6525,20000,"2023-03-09","GEMS"
6525,6525,6450,6450,6600,"2023-03-10","GEMS"
6550,6650,6450,6525,88900,"2023-03-13","GEMS"
6525,6600,6450,6450,18900,"2023-03-14","GEMS"
6475,6550,6375,6425,32600,"2023-03-15","GEMS"
6425,6475,6000,6475,71800,"2023-03-16","GEMS"
6475,6475,6400,6425,10200,"2023-03-17","GEMS"
6425,6500,6400,6500,26600,"2023-03-20","GEMS"
6500,6500,6350,6500,27300,"2023-03-21","GEMS"
6400,6500,6375,6500,67900,"2023-03-24","GEMS"
6475,6500,6400,6500,29000,"2023-03-27","GEMS"
6500,6525,6475,6500,34300,"2023-03-28","GEMS"
6500,6600,6500,6525,71000,"2023-03-29","GEMS"
6550,6575,6500,6500,37300,"2023-03-30","GEMS"
6500,6550,6400,6500,53000,"2023-03-31","GEMS"
6500,6550,6475,6525,39300,"2023-04-03","GEMS"
6525,7125,6500,6675,105600,"2023-04-04","GEMS"
6650,6650,6525,6550,34700,"2023-04-05","GEMS"
6575,6625,6500,6525,116300,"2023-04-06","GEMS"
6525,6525,6425,6500,56900,"2023-04-10","GEMS"
6500,6525,6400,6500,23900,"2023-04-11","GEMS"
6500,6500,6400,6500,43400,"2023-04-12","GEMS"
6500,6500,6425,6500,6600,"2023-04-13","GEMS"
6500,6500,6425,6500,52200,"2023-04-14","GEMS"
6500,6500,6400,6500,44300,"2023-04-17","GEMS"
6450,6500,6425,6500,25100,"2023-04-18","GEMS"
6550,6750,6500,6550,98300,"2023-04-26","GEMS"
6550,6650,6550,6625,34800,"2023-04-27","GEMS"
6625,6675,6550,6575,26800,"2023-04-28","GEMS"
6575,6700,6450,6500,32200,"2023-05-02","GEMS"
6475,6575,6400,6425,23400,"2023-05-03","GEMS"
6450,6550,6425,6525,11700,"2023-05-04","GEMS"
6525,6525,6325,6500,29400,"2023-05-05","GEMS"
6500,6500,6450,6500,12800,"2023-05-08","GEMS"
6500,6550,6450,6500,10900,"2023-05-09","GEMS"
6525,6700,6475,6550,27000,"2023-05-10","GEMS"
6550,6575,6450,6500,11500,"2023-05-11","GEMS"
6450,6575,6425,6525,5300,"2023-05-12","GEMS"
6475,6525,6400,6500,11200,"2023-05-15","GEMS"
6450,6500,6375,6500,19500,"2023-05-16","GEMS"
6425,6500,6275,6500,48900,"2023-05-17","GEMS"
6350,6500,6050,6500,141900,"2023-05-19","GEMS"
6450,6500,6125,6500,47600,"2023-05-22","GEMS"
6475,6500,6300,6500,23600,"2023-05-23","GEMS"
6475,6500,6375,6500,15300,"2023-05-24","GEMS"
6400,6500,6375,6500,141200,"2023-05-25","GEMS"
6475,6475,6300,6300,84200,"2023-05-26","GEMS"
6250,6500,6200,6500,139200,"2023-05-29","GEMS"
6475,6475,6400,6400,10000,"2023-05-30","GEMS"
6400,6500,6400,6475,90300,"2023-05-31","GEMS"
6475,6525,6300,6400,52100,"2023-06-05","GEMS"
6400,6450,6350,6375,20400,"2023-06-06","GEMS"
6450,6600,6375,6500,28400,"2023-06-07","GEMS"
6500,6525,6400,6450,3600,"2023-06-08","GEMS"
6450,6450,6350,6400,24400,"2023-06-09","GEMS"
6400,6500,6400,6475,10300,"2023-06-12","GEMS"
6450,6475,6425,6450,3700,"2023-06-13","GEMS"
6450,6450,6425,6425,4700,"2023-06-14","GEMS"
6450,6450,6400,6425,3800,"2023-06-15","GEMS"
6525,6550,6425,6500,38200,"2023-06-16","GEMS"
6550,6675,6500,6500,97300,"2023-06-19","GEMS"
6550,6625,6300,6400,199600,"2023-06-20","GEMS"
6400,6500,6400,6450,29300,"2023-06-21","GEMS"
6525,6650,6000,6000,411200,"2023-06-22","GEMS"
6000,6100,5700,5875,148000,"2023-06-23","GEMS"
5875,5900,5800,5800,56800,"2023-06-26","GEMS"
5900,5900,5775,5825,32100,"2023-06-27","GEMS"
5900,6100,5900,6050,124900,"2023-07-03","GEMS"
6075,6300,6050,6250,121200,"2023-07-04","GEMS"
6275,6375,6150,6275,103700,"2023-07-05","GEMS"
6275,6325,6250,6325,29000,"2023-07-06","GEMS"
6325,6525,6225,6450,111200,"2023-07-07","GEMS"
6450,6525,6325,6500,98600,"2023-07-10","GEMS"
6500,6575,6475,6500,49000,"2023-07-11","GEMS"
6525,6600,6400,6425,28600,"2023-07-12","GEMS"
6425,6525,6375,6500,50200,"2023-07-13","GEMS"
6500,6525,6450,6500,18200,"2023-07-14","GEMS"
6500,6550,6375,6475,58700,"2023-07-17","GEMS"
6500,6500,6425,6450,15000,"2023-07-18","GEMS"
6500,6500,6425,6450,21200,"2023-07-20","GEMS"
6475,6500,6400,6400,55000,"2023-07-21","GEMS"
6475,6600,6425,6550,109200,"2023-07-24","GEMS"
6550,6550,6450,6475,64300,"2023-07-25","GEMS"
6450,6500,6425,6500,72300,"2023-07-26","GEMS"
6500,6550,6475,6475,121300,"2023-07-27","GEMS"
6475,6575,6475,6500,22300,"2023-07-28","GEMS"
6550,6550,6500,6525,40000,"2023-07-31","GEMS"
6550,6550,6500,6525,60600,"2023-08-01","GEMS"
6525,6525,6475,6500,16600,"2023-08-02","GEMS"
6500,6525,6400,6525,22700,"2023-08-03","GEMS"
6525,6525,6475,6525,14500,"2023-08-04","GEMS"
6525,6575,6450,6575,62400,"2023-08-07","GEMS"
6525,6575,6500,6500,17700,"2023-08-08","GEMS"
6550,6575,6525,6575,22700,"2023-08-09","GEMS"
6575,6775,6550,6775,137200,"2023-08-10","GEMS"
6775,6925,6750,6850,208700,"2023-08-11","GEMS"
6850,6925,6825,6925,126000,"2023-08-14","GEMS"
6925,6925,6500,6800,199300,"2023-08-15","GEMS"
6800,6800,6650,6700,73800,"2023-08-16","GEMS"
6700,6825,6675,6750,91300,"2023-08-18","GEMS"
6750,6925,6675,6700,124700,"2023-08-21","GEMS"
6725,6825,6650,6650,263000,"2023-08-22","GEMS"
6675,7975,6500,7550,1474300,"2023-08-23","GEMS"
7600,7975,6800,6875,4052000,"2023-08-24","GEMS"
6900,7300,6875,7075,3237500,"2023-08-25","GEMS"
7100,7300,7075,7200,2066700,"2023-08-28","GEMS"
7275,7300,7075,7175,1750900,"2023-08-29","GEMS"
7175,7225,7125,7150,1793300,"2023-08-30","GEMS"
7200,7300,7125,7275,5213000,"2023-08-31","GEMS"
6525,6525,6250,6525,1856500,"2023-09-01","GEMS"
6500,6550,6425,6525,782400,"2023-09-04","GEMS"
6525,6525,6425,6425,750000,"2023-09-05","GEMS"
6525,6525,6375,6425,690600,"2023-09-06","GEMS"
6425,6450,6225,6325,1052200,"2023-09-07","GEMS"
6325,6375,6150,6175,832300,"2023-09-08","GEMS"
6200,6225,5975,6100,906800,"2023-09-11","GEMS"
6100,6200,6050,6125,574500,"2023-09-12","GEMS"
6125,6150,5975,6025,834400,"2023-09-13","GEMS"
6025,6075,5975,6025,603900,"2023-09-14","GEMS"
6075,6150,6025,6050,879400,"2023-09-15","GEMS"
6025,6125,5975,6025,735500,"2023-09-18","GEMS"
6075,6075,6000,6025,419500,"2023-09-19","GEMS"
6000,6125,6000,6125,719400,"2023-09-20","GEMS"
6125,6150,6050,6075,439000,"2023-09-21","GEMS"
6075,6100,6050,6050,348800,"2023-09-22","GEMS"
6075,6150,6025,6125,514400,"2023-09-25","GEMS"
6150,6150,5975,6025,686600,"2023-09-26","GEMS"
6025,6100,6025,6050,216100,"2023-09-27","GEMS"
6075,6100,6025,6075,217600,"2023-09-29","GEMS"
6075,6125,6050,6050,163400,"2023-10-02","GEMS"
6050,6100,5950,5950,592900,"2023-10-03","GEMS"
5925,6000,5850,5900,364000,"2023-10-04","GEMS"
5875,6100,5875,6000,346500,"2023-10-05","GEMS"
6025,6100,6000,6075,314200,"2023-10-06","GEMS"
6050,6100,6000,6050,334400,"2023-10-09","GEMS"
6050,6100,6000,6025,203000,"2023-10-10","GEMS"
6050,6100,6000,6025,255900,"2023-10-11","GEMS"
6000,6050,6000,6025,162100,"2023-10-12","GEMS"
6025,6050,5975,6000,178500,"2023-10-13","GEMS"
6000,6050,5975,6000,173700,"2023-10-16","GEMS"
6000,6000,5950,5975,199100,"2023-10-17","GEMS"
6000,6000,5925,5975,292500,"2023-10-18","GEMS"
5975,6000,5925,5950,159300,"2023-10-19","GEMS"
5925,5950,5900,5925,125300,"2023-10-20","GEMS"
5950,5975,5850,5875,195900,"2023-10-23","GEMS"
5875,5900,5800,5900,103300,"2023-10-24","GEMS"
5900,6000,5875,5950,139600,"2023-10-25","GEMS"
5950,5975,5900,5950,138300,"2023-10-26","GEMS"
5950,5975,5900,5950,69900,"2023-10-27","GEMS"
5950,5975,5850,5900,115400,"2023-10-30","GEMS"
5900,5925,5700,5875,280700,"2023-10-31","GEMS"
5875,5875,5700,5700,215900,"2023-11-01","GEMS"
5700,5725,5600,5725,145500,"2023-11-02","GEMS"
5725,5800,5700,5750,205700,"2023-11-03","GEMS"
5750,5800,5700,5750,77100,"2023-11-06","GEMS"
5750,5775,5675,5700,207400,"2023-11-07","GEMS"
5750,5750,5675,5700,84900,"2023-11-08","GEMS"
5675,5750,5650,5725,164000,"2023-11-09","GEMS"
5750,5775,5650,5725,42800,"2023-11-10","GEMS"
5725,5725,5650,5650,78900,"2023-11-13","GEMS"
5675,5725,5675,5700,68100,"2023-11-14","GEMS"
5725,5750,5675,5750,151100,"2023-11-15","GEMS"
5750,5800,5725,5750,69600,"2023-11-16","GEMS"
5750,5775,5725,5775,63600,"2023-11-17","GEMS"
5775,5775,5725,5750,174700,"2023-11-20","GEMS"
5750,5775,5750,5750,156700,"2023-11-21","GEMS"
5750,5775,5725,5775,155000,"2023-11-22","GEMS"
5800,5975,5800,5950,189300,"2023-11-23","GEMS"
5950,6050,5950,6000,120600,"2023-11-24","GEMS"
6025,6025,5925,5950,107000,"2023-11-27","GEMS"
5950,6075,5950,6050,326000,"2023-11-28","GEMS"
6050,6075,5975,6050,635700,"2023-11-29","GEMS"
6050,6075,6025,6025,397200,"2023-11-30","GEMS"
6050,6075,6025,6050,276000,"2023-12-01","GEMS"
6050,6075,6025,6050,297200,"2023-12-04","GEMS"
6050,6200,6000,6200,787300,"2023-12-05","GEMS"
6300,6300,6075,6225,1356800,"2023-12-06","GEMS"
6200,6325,6150,6275,1649000,"2023-12-07","GEMS"
6300,6325,6250,6275,672300,"2023-12-08","GEMS"
6275,6325,6175,6250,982200,"2023-12-11","GEMS"
6250,6275,6175,6175,345800,"2023-12-12","GEMS"
6175,6175,6075,6125,781900,"2023-12-13","GEMS"
6000,6000,5475,5825,698800,"2023-12-14","GEMS"
5800,5875,5725,5800,253400,"2023-12-15","GEMS"
5775,5875,5775,5800,163200,"2023-12-18","GEMS"
5800,5825,5750,5775,120000,"2023-12-19","GEMS"
5800,5800,5700,5775,127000,"2023-12-20","GEMS"
5800,5875,5800,5825,252100,"2023-12-21","GEMS"
5825,5850,5775,5800,99600,"2023-12-22","GEMS"
5850,5850,5700,5775,212700,"2023-12-27","GEMS"
5775,5850,5750,5800,65700,"2023-12-28","GEMS"
5800,5900,5750,5800,389400,"2023-12-29","GEMS"
5800,5875,5800,5825,64100,"2024-01-02","GEMS"
5850,5950,5825,5875,108400,"2024-01-03","GEMS"
5900,5900,5850,5900,71700,"2024-01-04","GEMS"
5900,5925,5850,5900,53200,"2024-01-05","GEMS"
5900,5950,5850,5850,140600,"2024-01-08","GEMS"
5875,5900,5825,5825,44700,"2024-01-09","GEMS"
5850,5850,5800,5850,43000,"2024-01-10","GEMS"
5850,5875,5825,5850,30900,"2024-01-11","GEMS"
5850,5875,5800,5850,67200,"2024-01-12","GEMS"
5825,5900,5825,5875,41700,"2024-01-15","GEMS"
5875,5925,5850,5875,49900,"2024-01-16","GEMS"
5875,5900,5850,5900,71700,"2024-01-17","GEMS"
5900,5900,5850,5900,17800,"2024-01-18","GEMS"
5900,5900,5825,5850,58900,"2024-01-19","GEMS"
5900,5900,5800,5825,73700,"2024-01-22","GEMS"
5825,5825,5725,5775,84000,"2024-01-23","GEMS"
5775,5825,5750,5775,87100,"2024-01-24","GEMS"
5775,5800,5750,5775,39500,"2024-01-25","GEMS"
5750,6000,5725,5875,230900,"2024-01-26","GEMS"
5900,5925,5800,5875,72400,"2024-01-29","GEMS"
5875,5900,5825,5850,23200,"2024-01-30","GEMS"
5850,5950,5800,5850,60600,"2024-01-31","GEMS"
5850,5875,5825,5825,27400,"2024-02-01","GEMS"
5825,5875,5800,5825,33100,"2024-02-02","GEMS"
5850,5875,5800,5800,114400,"2024-02-05","GEMS"
5800,5800,5775,5800,18900,"2024-02-06","GEMS"
5775,5850,5775,5825,24600,"2024-02-07","GEMS"
5825,5825,5775,5800,46200,"2024-02-12","GEMS"
5825,5825,5775,5800,40100,"2024-02-13","GEMS"
5800,5875,5775,5825,43200,"2024-02-15","GEMS"
5825,5850,5800,5800,22900,"2024-02-16","GEMS"
5800,5825,5750,5750,55300,"2024-02-19","GEMS"
5750,5800,5750,5750,31000,"2024-02-20","GEMS"
5775,5800,5750,5750,36600,"2024-02-21","GEMS"
5800,5800,5700,5775,100300,"2024-02-22","GEMS"
5775,5800,5725,5775,37900,"2024-02-23","GEMS"
5775,5800,5750,5775,50700,"2024-02-26","GEMS"
5775,5775,5725,5725,36500,"2024-02-27","GEMS"
5750,5775,5725,5725,56000,"2024-02-28","GEMS"
5725,5775,5725,5750,29000,"2024-02-29","GEMS"
5750,5775,5675,5750,81000,"2024-03-01","GEMS"
5725,5775,5675,5700,97200,"2024-03-04","GEMS"
5700,5775,5700,5750,56700,"2024-03-05","GEMS"
5750,6000,5750,5850,188300,"2024-03-06","GEMS"
5850,5950,5800,5900,62100,"2024-03-07","GEMS"
5925,6000,5900,5900,75200,"2024-03-08","GEMS"
5900,5900,5850,5850,181200,"2024-03-13","GEMS"
5875,5900,5850,5875,31500,"2024-03-14","GEMS"
5900,5900,5850,5850,167500,"2024-03-15","GEMS"
5850,5900,5850,5875,58000,"2024-03-18","GEMS"
5850,5925,5825,5850,30900,"2024-03-19","GEMS"
5850,5925,5800,5825,345900,"2024-03-20","GEMS"
5850,5900,5825,5850,26900,"2024-03-21","GEMS"
5850,5900,5850,5875,66200,"2024-03-22","GEMS"
5900,5900,5850,5875,262900,"2024-03-25","GEMS"
5925,5925,5875,5900,55700,"2024-03-26","GEMS"
5900,5925,5875,5900,91000,"2024-03-27","GEMS"
5900,5925,5875,5900,54800,"2024-03-28","GEMS"
5900,5900,5850,5850,195000,"2024-04-01","GEMS"
5850,5925,5850,5900,108900,"2024-04-02","GEMS"
5900,6025,5900,6025,239200,"2024-04-03","GEMS"
6075,6075,5925,6000,85200,"2024-04-04","GEMS"
6000,6025,5950,6000,64700,"2024-04-05","GEMS"
6000,6100,6000,6050,153800,"2024-04-16","GEMS"
6050,6100,6050,6050,91300,"2024-04-17","GEMS"
6050,6125,6050,6100,36700,"2024-04-18","GEMS"
6100,6125,6050,6100,287400,"2024-04-19","GEMS"
6100,6175,6075,6100,80100,"2024-04-22","GEMS"
6150,6150,6075,6100,51400,"2024-04-23","GEMS"
6100,6100,6075,6075,53100,"2024-04-24","GEMS"
6075,6125,6075,6125,75500,"2024-04-25","GEMS"
6150,6150,6075,6075,194100,"2024-04-26","GEMS"
6100,6100,6075,6075,111700,"2024-04-29","GEMS"
6075,6100,6075,6075,94700,"2024-04-30","GEMS"
6050,6150,6050,6075,144400,"2024-05-02","GEMS"
6075,6150,6075,6075,37800,"2024-05-03","GEMS"
6075,6150,6075,6150,105300,"2024-05-06","GEMS"
6125,6150,6100,6100,39400,"2024-05-07","GEMS"
6100,6125,6075,6075,249900,"2024-05-08","GEMS"
6175,6200,6075,6100,85200,"2024-05-13","GEMS"
6100,6150,6100,6100,21100,"2024-05-14","GEMS"
6150,6150,6100,6125,175000,"2024-05-15","GEMS"
6125,6150,6125,6125,58800,"2024-05-16","GEMS"
6125,6250,6100,6250,220300,"2024-05-17","GEMS"
6250,6300,6175,6200,292700,"2024-05-20","GEMS"
6250,6325,6200,6225,287400,"2024-05-21","GEMS"
6325,6325,6200,6275,281400,"2024-05-22","GEMS"
6275,6275,6175,6250,217400,"2024-05-27","GEMS"
6250,6250,6150,6175,397400,"2024-05-28","GEMS"
6025,6025,5950,6000,171600,"2024-05-29","GEMS"
6025,6150,6025,6075,81400,"2024-05-30","GEMS"
6075,6300,6075,6250,381200,"2024-05-31","GEMS"
6300,6750,6300,6750,1e+06,"2024-06-03","GEMS"
6800,6925,6750,6850,1005400,"2024-06-04","GEMS"
6850,7025,6850,7000,764200,"2024-06-05","GEMS"
7000,7050,6950,7000,581800,"2024-06-06","GEMS"
6950,7000,6925,6950,393200,"2024-06-07","GEMS"
6975,6975,6875,6950,751300,"2024-06-10","GEMS"
6575,6625,6200,6500,505300,"2024-06-11","GEMS"
6500,6500,6375,6475,208200,"2024-06-12","GEMS"
6475,6650,6350,6600,337500,"2024-06-13","GEMS"
6600,6900,6600,6675,279400,"2024-06-14","GEMS"
6675,6800,6600,6650,182200,"2024-06-19","GEMS"
6650,6850,6650,6825,274800,"2024-06-20","GEMS"
6825,6875,6725,6850,206900,"2024-06-21","GEMS"
6775,6950,6775,6950,279700,"2024-06-24","GEMS"
6950,6950,6825,6850,216900,"2024-06-25","GEMS"
6850,6875,6800,6800,81900,"2024-06-26","GEMS"
6800,6925,6800,6900,168400,"2024-06-27","GEMS"
6900,6950,6875,6900,143500,"2024-06-28","GEMS"
6900,6950,6850,6950,147000,"2024-07-01","GEMS"
6950,7025,6875,6975,439500,"2024-07-02","GEMS"
6975,7050,6900,7025,484400,"2024-07-03","GEMS"
7000,7275,6975,7125,490200,"2024-07-04","GEMS"
7150,7325,7050,7275,296800,"2024-07-05","GEMS"
7275,7700,7275,7650,884200,"2024-07-08","GEMS"
7650,7725,7300,7425,643600,"2024-07-09","GEMS"
7425,7500,7325,7425,188000,"2024-07-10","GEMS"
7425,7475,7375,7450,216800,"2024-07-11","GEMS"
7450,7475,7375,7400,67100,"2024-07-12","GEMS"
7400,7400,7300,7300,100100,"2024-07-15","GEMS"
7300,7450,7300,7450,126800,"2024-07-16","GEMS"
7450,7575,7400,7575,307300,"2024-07-17","GEMS"
7575,8275,7550,8100,1556800,"2024-07-18","GEMS"
8100,8600,8075,8475,754100,"2024-07-19","GEMS"
8475,10150,8475,10150,3633500,"2024-07-22","GEMS"
11200,11575,9275,9500,6123600,"2024-07-23","GEMS"
9500,9875,8825,9250,1946100,"2024-07-24","GEMS"
9250,9675,8875,9000,1042800,"2024-07-25","GEMS"
9050,9750,8800,9600,1594600,"2024-07-26","GEMS"
9725,9850,9350,9400,950600,"2024-07-29","GEMS"
9400,9600,9325,9375,321700,"2024-07-30","GEMS"
9400,9475,9150,9275,436300,"2024-07-31","GEMS"
9275,9500,9000,9450,542400,"2024-08-01","GEMS"
9450,9650,9400,9525,397600,"2024-08-02","GEMS"
9525,9525,8650,9025,760600,"2024-08-05","GEMS"
9025,9275,9000,9150,219800,"2024-08-06","GEMS"
9150,9250,9075,9150,197800,"2024-08-07","GEMS"
9150,9150,9000,9000,188000,"2024-08-08","GEMS"
9050,9075,8925,9025,185000,"2024-08-09","GEMS"
9025,9475,8925,9350,441400,"2024-08-12","GEMS"
9350,9950,9225,9400,1202600,"2024-08-13","GEMS"
9400,9575,9300,9325,219300,"2024-08-14","GEMS"
9325,9350,9150,9175,179100,"2024-08-15","GEMS"
9175,9300,9050,9225,304300,"2024-08-16","GEMS"
9275,9425,9225,9275,267800,"2024-08-19","GEMS"
9250,9350,9225,9225,151800,"2024-08-20","GEMS"
9200,9300,9200,9225,115100,"2024-08-21","GEMS"
9000,9300,8975,9050,493800,"2024-08-22","GEMS"
9075,9775,9050,9675,1253900,"2024-08-23","GEMS"
9800,10900,9750,10900,3320300,"2024-08-26","GEMS"
10925,13075,10925,13075,6014400,"2024-08-27","GEMS"
13425,15675,13425,15675,8134400,"2024-08-28","GEMS"
16000,18800,13000,15450,13707700,"2024-08-29","GEMS"
15450,17000,13500,14000,5032900,"2024-08-30","GEMS"
14000,15225,13725,14000,1853400,"2024-09-02","GEMS"
13950,14025,12750,13500,890800,"2024-09-03","GEMS"
13500,15025,13275,14725,2267800,"2024-09-04","GEMS"
14775,15175,14200,14325,1099400,"2024-09-05","GEMS"
14375,14700,14000,14200,460400,"2024-09-06","GEMS"
14350,14350,13750,13750,376600,"2024-09-09","GEMS"
13800,14425,13800,14150,495000,"2024-09-10","GEMS"
14150,14275,13950,14150,224600,"2024-09-11","GEMS"
14150,14300,13825,13850,380400,"2024-09-12","GEMS"
13850,14025,13350,13375,484200,"2024-09-13","GEMS"
13350,13375,12600,12975,976400,"2024-09-17","GEMS"
12975,13975,12900,13700,853800,"2024-09-18","GEMS"
13700,13850,13300,13800,405400,"2024-09-19","GEMS"
13800,13800,13125,13150,541700,"2024-09-20","GEMS"
13150,13575,12650,13550,559000,"2024-09-23","GEMS"
13550,13575,13250,13350,246200,"2024-09-24","GEMS"
13350,13550,13000,13150,429600,"2024-09-25","GEMS"
13150,13400,13000,13250,246000,"2024-09-26","GEMS"
13250,13675,13150,13600,321800,"2024-09-27","GEMS"
13600,13800,13000,13025,417500,"2024-09-30","GEMS"
13025,13100,12800,12925,376700,"2024-10-01","GEMS"
12875,12900,12600,12675,386600,"2024-10-02","GEMS"
12450,12675,12000,12200,327100,"2024-10-03","GEMS"
12200,12925,12150,12150,341700,"2024-10-04","GEMS"
12350,12550,12175,12175,147300,"2024-10-07","GEMS"
12200,12225,11600,11625,620400,"2024-10-08","GEMS"
11625,11825,11250,11300,525100,"2024-10-09","GEMS"
11275,11400,11000,11050,326200,"2024-10-10","GEMS"
11050,11350,11025,11125,321800,"2024-10-11","GEMS"
11125,11525,11025,11375,371200,"2024-10-14","GEMS"
11375,11425,11150,11300,233900,"2024-10-15","GEMS"
11300,11300,10925,11100,267900,"2024-10-16","GEMS"
11100,11850,11050,11500,679600,"2024-10-17","GEMS"
11500,11600,11150,11325,368700,"2024-10-18","GEMS"
11300,11725,11250,11550,328200,"2024-10-21","GEMS"
11550,11550,11225,11300,428500,"2024-10-22","GEMS"
11250,11300,11000,11000,709300,"2024-10-23","GEMS"
11000,11100,10700,10775,270100,"2024-10-24","GEMS"
10775,10975,10775,10925,116700,"2024-10-25","GEMS"
10925,10975,10500,10500,253800,"2024-10-28","GEMS"
10500,10500,10100,10200,638000,"2024-10-29","GEMS"
10225,10650,10200,10500,364100,"2024-10-30","GEMS"
10500,12600,10450,11575,3391100,"2024-10-31","GEMS"
11700,11700,10875,11100,559700,"2024-11-01","GEMS"