"Open","High","Low","Close","Volume","Date","Emiten"
275,275,275,275,0,"2007-01-02","TGKA"
275,275,275,275,0,"2007-01-03","TGKA"
275,275,275,275,0,"2007-01-04","TGKA"
275,275,275,275,0,"2007-01-05","TGKA"
275,275,275,275,0,"2007-01-08","TGKA"
275,275,275,275,0,"2007-01-09","TGKA"
275,275,275,275,0,"2007-01-10","TGKA"
275,275,275,275,0,"2007-01-11","TGKA"
275,275,275,275,0,"2007-01-12","TGKA"
275,275,275,275,0,"2007-01-15","TGKA"
275,275,275,275,0,"2007-01-16","TGKA"
275,275,275,275,0,"2007-01-17","TGKA"
275,275,275,275,0,"2007-01-18","TGKA"
275,275,275,275,0,"2007-01-19","TGKA"
275,275,275,275,0,"2007-01-22","TGKA"
275,275,275,275,0,"2007-01-23","TGKA"
275,275,275,275,0,"2007-01-24","TGKA"
275,275,275,275,0,"2007-01-25","TGKA"
275,275,275,275,0,"2007-01-26","TGKA"
275,275,275,275,0,"2007-01-29","TGKA"
275,275,275,275,0,"2007-01-30","TGKA"
275,275,275,275,0,"2007-01-31","TGKA"
275,275,275,275,0,"2007-02-01","TGKA"
275,275,275,275,0,"2007-02-02","TGKA"
275,275,275,275,0,"2007-02-05","TGKA"
275,275,275,275,0,"2007-02-06","TGKA"
275,275,275,275,0,"2007-02-07","TGKA"
275,275,275,275,0,"2007-02-08","TGKA"
275,275,275,275,0,"2007-02-09","TGKA"
275,275,275,275,0,"2007-02-12","TGKA"
275,275,275,275,0,"2007-02-13","TGKA"
275,275,275,275,0,"2007-02-14","TGKA"
275,275,275,275,0,"2007-02-15","TGKA"
275,275,275,275,0,"2007-02-16","TGKA"
275,275,275,275,0,"2007-02-19","TGKA"
275,275,275,275,0,"2007-02-20","TGKA"
275,275,275,275,0,"2007-02-21","TGKA"
275,275,275,275,0,"2007-02-22","TGKA"
275,275,275,275,0,"2007-02-23","TGKA"
275,275,275,275,0,"2007-02-26","TGKA"
275,275,275,275,0,"2007-02-27","TGKA"
275,275,275,275,0,"2007-02-28","TGKA"
275,275,275,275,0,"2007-03-01","TGKA"
275,275,275,275,0,"2007-03-02","TGKA"
200,200,200,200,6000,"2007-03-05","TGKA"
200,200,200,200,0,"2007-03-06","TGKA"
200,200,200,200,0,"2007-03-07","TGKA"
200,200,200,200,0,"2007-03-08","TGKA"
200,200,200,200,0,"2007-03-09","TGKA"
200,200,200,200,0,"2007-03-12","TGKA"
200,200,200,200,0,"2007-03-13","TGKA"
200,200,200,200,0,"2007-03-14","TGKA"
200,200,200,200,0,"2007-03-15","TGKA"
200,200,200,200,0,"2007-03-16","TGKA"
200,200,200,200,0,"2007-03-20","TGKA"
200,200,200,200,0,"2007-03-21","TGKA"
200,200,200,200,0,"2007-03-22","TGKA"
200,200,200,200,0,"2007-03-23","TGKA"
200,200,200,200,0,"2007-03-26","TGKA"
200,200,200,200,0,"2007-03-27","TGKA"
200,200,200,200,0,"2007-03-28","TGKA"
200,200,200,200,0,"2007-03-29","TGKA"
200,200,200,200,0,"2007-03-30","TGKA"
200,200,200,200,0,"2007-04-02","TGKA"
200,200,200,200,0,"2007-04-03","TGKA"
200,200,200,200,0,"2007-04-04","TGKA"
200,200,200,200,0,"2007-04-05","TGKA"
200,200,200,200,0,"2007-04-09","TGKA"
200,200,200,200,0,"2007-04-10","TGKA"
200,200,200,200,0,"2007-04-11","TGKA"
200,200,200,200,0,"2007-04-12","TGKA"
200,200,200,200,0,"2007-04-13","TGKA"
200,200,200,200,0,"2007-04-16","TGKA"
200,200,200,200,0,"2007-04-17","TGKA"
200,200,200,200,0,"2007-04-18","TGKA"
200,200,200,200,0,"2007-04-19","TGKA"
200,200,200,200,0,"2007-04-20","TGKA"
200,200,200,200,0,"2007-04-23","TGKA"
200,200,200,200,0,"2007-04-24","TGKA"
200,200,200,200,0,"2007-04-25","TGKA"
200,200,200,200,0,"2007-04-26","TGKA"
200,200,200,200,0,"2007-04-27","TGKA"
200,200,200,200,0,"2007-04-30","TGKA"
200,200,200,200,0,"2007-05-01","TGKA"
250,250,250,250,500,"2007-05-02","TGKA"
250,250,250,250,0,"2007-05-03","TGKA"
250,250,250,250,42000,"2007-05-04","TGKA"
250,250,250,250,0,"2007-05-07","TGKA"
250,250,250,250,56000,"2007-05-08","TGKA"
250,250,250,250,0,"2007-05-09","TGKA"
250,250,250,250,0,"2007-05-10","TGKA"
250,250,250,250,0,"2007-05-11","TGKA"
250,250,250,250,0,"2007-05-14","TGKA"
250,250,250,250,0,"2007-05-15","TGKA"
250,250,250,250,0,"2007-05-16","TGKA"
250,250,250,250,0,"2007-05-21","TGKA"
250,250,250,250,0,"2007-05-22","TGKA"
250,250,250,250,0,"2007-05-23","TGKA"
250,250,250,250,0,"2007-05-24","TGKA"
250,250,250,250,0,"2007-05-25","TGKA"
250,250,250,250,0,"2007-05-28","TGKA"
250,250,250,250,0,"2007-05-29","TGKA"
250,250,250,250,0,"2007-05-30","TGKA"
250,250,250,250,0,"2007-05-31","TGKA"
250,250,250,250,0,"2007-06-04","TGKA"
250,250,250,250,0,"2007-06-05","TGKA"
250,250,250,250,0,"2007-06-06","TGKA"
250,250,250,250,0,"2007-06-07","TGKA"
250,250,250,250,0,"2007-06-08","TGKA"
250,250,250,250,0,"2007-06-11","TGKA"
250,250,250,250,0,"2007-06-12","TGKA"
250,250,250,250,0,"2007-06-13","TGKA"
250,250,250,250,0,"2007-06-14","TGKA"
250,250,250,250,7500,"2007-06-15","TGKA"
250,250,250,250,0,"2007-06-18","TGKA"
250,250,250,250,0,"2007-06-19","TGKA"
250,250,250,250,0,"2007-06-20","TGKA"
250,250,250,250,0,"2007-06-21","TGKA"
250,250,250,250,0,"2007-06-22","TGKA"
255,255,255,255,20000,"2007-06-25","TGKA"
255,255,255,255,0,"2007-06-26","TGKA"
255,255,255,255,0,"2007-06-27","TGKA"
255,255,255,255,0,"2007-06-28","TGKA"
255,255,255,255,0,"2007-06-29","TGKA"
255,255,255,255,0,"2007-07-02","TGKA"
255,255,255,255,0,"2007-07-03","TGKA"
255,255,255,255,0,"2007-07-04","TGKA"
255,255,255,255,0,"2007-07-05","TGKA"
255,255,255,255,0,"2007-07-06","TGKA"
275,275,275,275,20000,"2007-07-09","TGKA"
275,275,275,275,0,"2007-07-10","TGKA"
275,275,275,275,0,"2007-07-11","TGKA"
275,275,275,275,7500,"2007-07-12","TGKA"
275,275,275,275,0,"2007-07-13","TGKA"
370,370,370,370,500,"2007-07-16","TGKA"
370,370,370,370,0,"2007-07-17","TGKA"
370,370,370,370,0,"2007-07-18","TGKA"
400,400,400,400,500,"2007-07-19","TGKA"
400,400,400,400,5000,"2007-07-20","TGKA"
400,400,400,400,0,"2007-07-23","TGKA"
400,400,400,400,0,"2007-07-24","TGKA"
400,400,400,400,0,"2007-07-25","TGKA"
400,400,400,400,0,"2007-07-26","TGKA"
400,400,400,400,0,"2007-07-27","TGKA"
400,400,400,400,0,"2007-07-30","TGKA"
400,400,400,400,0,"2007-07-31","TGKA"
400,400,400,400,0,"2007-08-01","TGKA"
400,400,400,400,0,"2007-08-02","TGKA"
400,400,400,400,0,"2007-08-03","TGKA"
400,400,400,400,0,"2007-08-06","TGKA"
400,400,400,400,0,"2007-08-07","TGKA"
495,495,495,495,500,"2007-08-08","TGKA"
495,495,495,495,0,"2007-08-09","TGKA"
495,495,495,495,0,"2007-08-10","TGKA"
495,495,495,495,0,"2007-08-13","TGKA"
495,495,495,495,0,"2007-08-14","TGKA"
495,495,495,495,0,"2007-08-15","TGKA"
495,495,495,495,0,"2007-08-16","TGKA"
495,495,495,495,0,"2007-08-20","TGKA"
495,495,495,495,0,"2007-08-21","TGKA"
495,495,495,495,0,"2007-08-22","TGKA"
495,495,495,495,0,"2007-08-23","TGKA"
495,495,495,495,0,"2007-08-24","TGKA"
495,495,495,495,0,"2007-08-27","TGKA"
495,495,495,495,0,"2007-08-28","TGKA"
495,495,495,495,0,"2007-08-29","TGKA"
495,495,495,495,0,"2007-08-30","TGKA"
495,495,495,495,0,"2007-08-31","TGKA"
495,495,495,495,0,"2007-09-03","TGKA"
495,495,495,495,0,"2007-09-04","TGKA"
495,495,495,495,0,"2007-09-05","TGKA"
545,545,545,545,50000,"2007-09-06","TGKA"
600,600,600,600,500,"2007-09-07","TGKA"
600,600,600,600,0,"2007-09-10","TGKA"
430,450,420,430,201000,"2007-09-11","TGKA"
430,430,430,430,0,"2007-09-12","TGKA"
430,430,430,430,1500,"2007-09-13","TGKA"
430,430,430,430,0,"2007-09-14","TGKA"
430,430,430,430,0,"2007-09-17","TGKA"
430,430,430,430,0,"2007-09-18","TGKA"
430,430,430,430,0,"2007-09-19","TGKA"
430,430,430,430,0,"2007-09-20","TGKA"
430,430,430,430,0,"2007-09-21","TGKA"
430,430,430,430,0,"2007-09-24","TGKA"
430,430,430,430,0,"2007-09-25","TGKA"
430,430,430,430,1500,"2007-09-26","TGKA"
430,430,430,430,0,"2007-09-27","TGKA"
400,400,400,400,1500,"2007-09-28","TGKA"
400,400,400,400,0,"2007-10-01","TGKA"
400,400,400,400,0,"2007-10-02","TGKA"
400,400,400,400,50000,"2007-10-03","TGKA"
400,400,400,400,0,"2007-10-04","TGKA"
400,400,400,400,0,"2007-10-05","TGKA"
400,400,400,400,0,"2007-10-08","TGKA"
400,400,400,400,0,"2007-10-09","TGKA"
400,400,400,400,0,"2007-10-10","TGKA"
400,400,400,400,0,"2007-10-11","TGKA"
400,400,400,400,0,"2007-10-17","TGKA"
400,400,400,400,0,"2007-10-18","TGKA"
400,400,400,400,0,"2007-10-19","TGKA"
400,400,400,400,0,"2007-10-22","TGKA"
400,400,400,400,0,"2007-10-23","TGKA"
400,400,400,400,0,"2007-10-24","TGKA"
400,400,400,400,0,"2007-10-25","TGKA"
400,400,400,400,0,"2007-10-26","TGKA"
400,400,400,400,0,"2007-10-29","TGKA"
400,400,400,400,0,"2007-10-30","TGKA"
400,400,400,400,0,"2007-10-31","TGKA"
400,400,400,400,0,"2007-11-01","TGKA"
400,400,400,400,0,"2007-11-02","TGKA"
400,400,400,400,0,"2007-11-05","TGKA"
400,400,400,400,0,"2007-11-06","TGKA"
400,400,400,400,0,"2007-11-07","TGKA"
400,400,400,400,0,"2007-11-08","TGKA"
400,400,400,400,0,"2007-11-09","TGKA"
400,400,400,400,0,"2007-11-12","TGKA"
400,400,400,400,0,"2007-11-13","TGKA"
400,400,400,400,0,"2007-11-14","TGKA"
400,400,400,400,0,"2007-11-15","TGKA"
400,400,400,400,0,"2007-11-16","TGKA"
400,400,400,400,0,"2007-11-19","TGKA"
400,400,400,400,0,"2007-11-20","TGKA"
400,400,400,400,0,"2007-11-21","TGKA"
400,400,400,400,0,"2007-11-22","TGKA"
400,400,400,400,0,"2007-11-23","TGKA"
400,400,400,400,0,"2007-11-26","TGKA"
400,400,400,400,0,"2007-11-27","TGKA"
400,400,400,400,0,"2007-11-28","TGKA"
400,400,400,400,0,"2007-11-29","TGKA"
400,400,400,400,0,"2007-11-30","TGKA"
320,320,320,320,500,"2007-12-03","TGKA"
320,320,320,320,0,"2007-12-04","TGKA"
320,320,320,320,0,"2007-12-05","TGKA"
320,320,320,320,0,"2007-12-06","TGKA"
320,320,320,320,0,"2007-12-07","TGKA"
320,320,320,320,0,"2007-12-10","TGKA"
320,320,320,320,0,"2007-12-11","TGKA"
320,320,320,320,0,"2007-12-12","TGKA"
320,320,320,320,0,"2007-12-13","TGKA"
320,320,320,320,0,"2007-12-14","TGKA"
320,320,320,320,0,"2007-12-17","TGKA"
320,320,320,320,0,"2007-12-18","TGKA"
320,320,320,320,0,"2007-12-19","TGKA"
320,320,320,320,0,"2007-12-26","TGKA"
320,320,320,320,0,"2007-12-27","TGKA"
320,320,320,320,0,"2007-12-28","TGKA"
320,320,320,320,0,"2007-12-31","TGKA"
320,320,320,320,0,"2008-01-02","TGKA"
320,320,320,320,0,"2008-01-03","TGKA"
320,320,320,320,0,"2008-01-04","TGKA"
320,320,320,320,0,"2008-01-07","TGKA"
320,320,320,320,8000,"2008-01-08","TGKA"
320,320,320,320,0,"2008-01-09","TGKA"
320,320,320,320,0,"2008-01-14","TGKA"
320,320,320,320,0,"2008-01-15","TGKA"
320,320,320,320,14000,"2008-01-16","TGKA"
320,320,320,320,10000,"2008-01-17","TGKA"
320,320,320,320,5000,"2008-01-18","TGKA"
320,320,320,320,0,"2008-01-21","TGKA"
320,320,320,320,0,"2008-01-22","TGKA"
350,350,350,350,50000,"2008-01-23","TGKA"
350,350,350,350,0,"2008-01-24","TGKA"
350,350,320,350,51500,"2008-01-25","TGKA"
350,350,350,350,0,"2008-01-28","TGKA"
350,350,350,350,0,"2008-01-29","TGKA"
350,350,350,350,0,"2008-01-30","TGKA"
350,350,350,350,0,"2008-01-31","TGKA"
350,350,350,350,0,"2008-02-01","TGKA"
350,350,350,350,2000,"2008-02-04","TGKA"
350,350,350,350,0,"2008-02-05","TGKA"
350,350,350,350,0,"2008-02-06","TGKA"
350,350,350,350,4500,"2008-02-11","TGKA"
350,350,350,350,0,"2008-02-12","TGKA"
350,350,350,350,0,"2008-02-13","TGKA"
350,350,350,350,0,"2008-02-14","TGKA"
350,350,350,350,0,"2008-02-15","TGKA"
350,350,350,350,0,"2008-02-18","TGKA"
350,350,350,350,0,"2008-02-19","TGKA"
350,350,350,350,0,"2008-02-20","TGKA"
350,350,350,350,0,"2008-02-21","TGKA"
350,350,350,350,0,"2008-02-22","TGKA"
300,300,300,300,23000,"2008-02-25","TGKA"
300,300,300,300,0,"2008-02-26","TGKA"
300,300,300,300,0,"2008-02-27","TGKA"
300,300,300,300,0,"2008-02-28","TGKA"
300,300,300,300,0,"2008-02-29","TGKA"
300,300,300,300,0,"2008-03-03","TGKA"
300,300,300,300,0,"2008-03-04","TGKA"
300,300,300,300,0,"2008-03-05","TGKA"
300,300,300,300,0,"2008-03-06","TGKA"
300,300,300,300,0,"2008-03-10","TGKA"
300,300,300,300,0,"2008-03-11","TGKA"
300,300,300,300,0,"2008-03-12","TGKA"
300,300,300,300,0,"2008-03-13","TGKA"
300,300,300,300,0,"2008-03-14","TGKA"
300,300,300,300,0,"2008-03-17","TGKA"
300,300,300,300,0,"2008-03-18","TGKA"
300,300,300,300,0,"2008-03-19","TGKA"
300,300,300,300,0,"2008-03-24","TGKA"
300,300,300,300,0,"2008-03-25","TGKA"
300,300,300,300,0,"2008-03-26","TGKA"
300,300,300,300,0,"2008-03-27","TGKA"
300,300,300,300,0,"2008-03-28","TGKA"
300,300,300,300,0,"2008-03-31","TGKA"
300,300,300,300,0,"2008-04-01","TGKA"
300,300,300,300,0,"2008-04-02","TGKA"
300,300,300,300,0,"2008-04-03","TGKA"
300,300,300,300,0,"2008-04-04","TGKA"
300,300,300,300,0,"2008-04-07","TGKA"
300,300,300,300,0,"2008-04-08","TGKA"
300,300,300,300,0,"2008-04-09","TGKA"
300,300,300,300,0,"2008-04-10","TGKA"
300,300,300,300,0,"2008-04-11","TGKA"
300,300,300,300,0,"2008-04-14","TGKA"
300,300,300,300,0,"2008-04-15","TGKA"
300,300,300,300,0,"2008-04-16","TGKA"
300,300,300,300,0,"2008-04-17","TGKA"
300,300,300,300,0,"2008-04-18","TGKA"
300,300,300,300,0,"2008-04-21","TGKA"
300,300,300,300,0,"2008-04-22","TGKA"
300,300,300,300,0,"2008-04-23","TGKA"
300,300,300,300,0,"2008-04-24","TGKA"
300,300,300,300,0,"2008-04-25","TGKA"
300,300,300,300,0,"2008-04-28","TGKA"
300,300,300,300,0,"2008-04-29","TGKA"
300,300,300,300,0,"2008-04-30","TGKA"
300,300,300,300,0,"2008-05-05","TGKA"
300,300,300,300,0,"2008-05-06","TGKA"
300,300,300,300,0,"2008-05-07","TGKA"
300,300,300,300,0,"2008-05-08","TGKA"
300,300,300,300,0,"2008-05-09","TGKA"
300,300,300,300,0,"2008-05-12","TGKA"
300,300,300,300,0,"2008-05-13","TGKA"
300,300,300,300,0,"2008-05-14","TGKA"
300,300,300,300,0,"2008-05-15","TGKA"
300,300,300,300,0,"2008-05-16","TGKA"
300,300,300,300,0,"2008-05-21","TGKA"
300,300,300,300,0,"2008-05-22","TGKA"
300,300,300,300,0,"2008-05-23","TGKA"
300,300,300,300,0,"2008-05-26","TGKA"
300,300,300,300,0,"2008-05-27","TGKA"
300,300,300,300,0,"2008-05-28","TGKA"
300,300,300,300,0,"2008-05-29","TGKA"
300,300,300,300,0,"2008-05-30","TGKA"
300,300,300,300,0,"2008-06-02","TGKA"
300,300,300,300,0,"2008-06-03","TGKA"
300,300,300,300,0,"2008-06-04","TGKA"
300,300,300,300,0,"2008-06-05","TGKA"
300,300,300,300,0,"2008-06-06","TGKA"
300,300,300,300,0,"2008-06-09","TGKA"
280,280,280,280,23000,"2008-06-10","TGKA"
280,280,280,280,0,"2008-06-11","TGKA"
280,280,280,280,0,"2008-06-12","TGKA"
280,280,280,280,0,"2008-06-13","TGKA"
280,280,280,280,0,"2008-06-16","TGKA"
280,280,280,280,0,"2008-06-17","TGKA"
280,280,280,280,0,"2008-06-18","TGKA"
280,280,280,280,0,"2008-06-19","TGKA"
280,280,280,280,0,"2008-06-20","TGKA"
280,280,280,280,0,"2008-06-23","TGKA"
280,280,280,280,0,"2008-06-24","TGKA"
280,280,280,280,0,"2008-06-25","TGKA"
280,280,280,280,0,"2008-06-26","TGKA"
280,280,280,280,0,"2008-06-27","TGKA"
280,280,280,280,0,"2008-06-30","TGKA"
280,280,280,280,0,"2008-07-01","TGKA"
280,280,280,280,0,"2008-07-02","TGKA"
280,280,280,280,0,"2008-07-03","TGKA"
280,280,280,280,0,"2008-07-04","TGKA"
280,280,280,280,0,"2008-07-07","TGKA"
280,280,280,280,0,"2008-07-08","TGKA"
260,300,260,260,1000,"2008-07-09","TGKA"
260,260,260,260,0,"2008-07-10","TGKA"
260,260,260,260,0,"2008-07-11","TGKA"
260,260,260,260,0,"2008-07-14","TGKA"
260,260,260,260,0,"2008-07-15","TGKA"
260,260,260,260,0,"2008-07-16","TGKA"
260,260,260,260,0,"2008-07-17","TGKA"
260,260,260,260,0,"2008-07-18","TGKA"
260,260,260,260,0,"2008-07-21","TGKA"
260,260,260,260,0,"2008-07-22","TGKA"
260,260,260,260,0,"2008-07-23","TGKA"
260,260,260,260,0,"2008-07-24","TGKA"
260,260,260,260,0,"2008-07-25","TGKA"
260,260,260,260,0,"2008-07-28","TGKA"
260,260,260,260,0,"2008-07-29","TGKA"
350,350,350,350,8500,"2008-07-31","TGKA"
350,350,350,350,0,"2008-08-01","TGKA"
350,350,350,350,0,"2008-08-04","TGKA"
350,350,350,350,0,"2008-08-05","TGKA"
350,350,350,350,0,"2008-08-06","TGKA"
350,350,350,350,0,"2008-08-07","TGKA"
350,350,350,350,0,"2008-08-08","TGKA"
350,350,350,350,0,"2008-08-11","TGKA"
350,350,350,350,0,"2008-08-12","TGKA"
350,350,350,350,0,"2008-08-13","TGKA"
350,350,350,350,0,"2008-08-14","TGKA"
350,350,350,350,0,"2008-08-15","TGKA"
350,350,350,350,0,"2008-08-19","TGKA"
350,350,350,350,0,"2008-08-20","TGKA"
350,350,350,350,0,"2008-08-21","TGKA"
350,350,350,350,0,"2008-08-22","TGKA"
350,350,350,350,0,"2008-08-25","TGKA"
350,350,350,350,0,"2008-08-26","TGKA"
350,350,350,350,0,"2008-08-27","TGKA"
350,350,350,350,0,"2008-08-28","TGKA"
350,350,350,350,0,"2008-08-29","TGKA"
350,350,350,350,0,"2008-09-01","TGKA"
350,350,350,350,0,"2008-09-02","TGKA"
350,350,350,350,0,"2008-09-03","TGKA"
370,370,365,370,10000,"2008-09-04","TGKA"
370,370,370,370,0,"2008-09-05","TGKA"
370,370,370,370,0,"2008-09-08","TGKA"
370,370,370,370,0,"2008-09-09","TGKA"
370,370,370,370,0,"2008-09-10","TGKA"
370,370,370,370,0,"2008-09-11","TGKA"
370,370,370,370,0,"2008-09-12","TGKA"
370,370,370,370,0,"2008-09-15","TGKA"
370,370,370,370,0,"2008-09-16","TGKA"
370,370,370,370,0,"2008-09-17","TGKA"
370,370,370,370,0,"2008-09-18","TGKA"
370,370,370,370,0,"2008-09-19","TGKA"
370,370,370,370,0,"2008-09-22","TGKA"
370,370,370,370,0,"2008-09-23","TGKA"
370,370,370,370,0,"2008-09-24","TGKA"
370,370,370,370,0,"2008-09-25","TGKA"
370,370,370,370,0,"2008-09-26","TGKA"
370,370,370,370,0,"2008-10-06","TGKA"
370,370,370,370,0,"2008-10-07","TGKA"
370,370,370,370,0,"2008-10-08","TGKA"
370,370,370,370,0,"2008-10-09","TGKA"
370,370,370,370,0,"2008-10-10","TGKA"
335,355,335,335,10000,"2008-10-13","TGKA"
335,335,335,335,0,"2008-10-14","TGKA"
335,335,335,335,0,"2008-10-15","TGKA"
335,335,335,335,0,"2008-10-16","TGKA"
335,335,335,335,0,"2008-10-17","TGKA"
305,305,305,305,45500,"2008-10-20","TGKA"
305,305,305,305,0,"2008-10-21","TGKA"
305,305,305,305,0,"2008-10-22","TGKA"
305,305,305,305,0,"2008-10-23","TGKA"
305,305,305,305,0,"2008-10-24","TGKA"
305,305,305,305,0,"2008-10-27","TGKA"
280,280,280,280,35500,"2008-10-28","TGKA"
280,280,280,280,0,"2008-10-29","TGKA"
280,280,280,280,0,"2008-10-30","TGKA"
280,280,280,280,0,"2008-10-31","TGKA"
260,260,260,260,2500,"2008-11-03","TGKA"
260,260,260,260,0,"2008-11-04","TGKA"
260,260,260,260,0,"2008-11-05","TGKA"
260,260,260,260,0,"2008-11-06","TGKA"
260,260,260,260,0,"2008-11-07","TGKA"
260,260,260,260,0,"2008-11-10","TGKA"
260,260,260,260,0,"2008-11-11","TGKA"
260,260,260,260,0,"2008-11-12","TGKA"
260,260,260,260,0,"2008-11-13","TGKA"
260,260,260,260,0,"2008-11-14","TGKA"
260,260,260,260,0,"2008-11-17","TGKA"
260,260,260,260,0,"2008-11-18","TGKA"
260,260,260,260,0,"2008-11-19","TGKA"
260,260,260,260,0,"2008-11-20","TGKA"
260,260,260,260,0,"2008-11-21","TGKA"
260,260,260,260,0,"2008-11-24","TGKA"
260,260,260,260,0,"2008-11-25","TGKA"
260,260,260,260,0,"2008-11-26","TGKA"
260,260,260,260,0,"2008-11-27","TGKA"
260,260,260,260,0,"2008-11-28","TGKA"
260,260,260,260,0,"2008-12-01","TGKA"
260,260,260,260,0,"2008-12-02","TGKA"
260,260,260,260,0,"2008-12-03","TGKA"
260,260,260,260,0,"2008-12-04","TGKA"
260,260,260,260,0,"2008-12-05","TGKA"
260,260,260,260,0,"2008-12-09","TGKA"
260,260,260,260,0,"2008-12-10","TGKA"
260,260,260,260,0,"2008-12-11","TGKA"
260,260,260,260,0,"2008-12-12","TGKA"
260,260,260,260,0,"2008-12-15","TGKA"
260,260,260,260,0,"2008-12-16","TGKA"
260,260,260,260,0,"2008-12-17","TGKA"
260,260,260,260,0,"2008-12-18","TGKA"
260,260,260,260,0,"2008-12-19","TGKA"
260,260,260,260,0,"2008-12-22","TGKA"
260,260,260,260,0,"2008-12-23","TGKA"
260,260,260,260,0,"2008-12-24","TGKA"
265,265,265,265,500,"2008-12-30","TGKA"
265,265,265,265,0,"2008-12-31","TGKA"
265,265,265,265,0,"2009-01-05","TGKA"
265,265,265,265,0,"2009-01-06","TGKA"
265,265,265,265,0,"2009-01-07","TGKA"
265,265,265,265,0,"2009-01-08","TGKA"
265,265,265,265,0,"2009-01-09","TGKA"
265,265,265,265,0,"2009-01-12","TGKA"
265,265,265,265,0,"2009-01-13","TGKA"
265,265,265,265,0,"2009-01-14","TGKA"
265,265,265,265,0,"2009-01-15","TGKA"
265,265,265,265,0,"2009-01-16","TGKA"
265,265,265,265,0,"2009-01-19","TGKA"
265,265,265,265,0,"2009-01-20","TGKA"
265,265,265,265,0,"2009-01-21","TGKA"
265,265,265,265,0,"2009-01-22","TGKA"
265,265,265,265,0,"2009-01-23","TGKA"
260,260,260,260,12500,"2009-01-27","TGKA"
260,260,260,260,0,"2009-01-28","TGKA"
260,260,260,260,0,"2009-01-29","TGKA"
260,260,260,260,0,"2009-01-30","TGKA"
260,260,260,260,0,"2009-02-02","TGKA"
260,260,260,260,0,"2009-02-03","TGKA"
260,260,260,260,0,"2009-02-04","TGKA"
260,260,260,260,0,"2009-02-05","TGKA"
260,260,260,260,0,"2009-02-06","TGKA"
260,260,260,260,0,"2009-02-09","TGKA"
260,260,260,260,0,"2009-02-10","TGKA"
260,260,260,260,0,"2009-02-11","TGKA"
260,260,260,260,0,"2009-02-12","TGKA"
260,260,260,260,0,"2009-02-13","TGKA"
260,260,260,260,0,"2009-02-16","TGKA"
260,260,260,260,0,"2009-02-17","TGKA"
260,260,260,260,0,"2009-02-18","TGKA"
260,260,260,260,0,"2009-02-19","TGKA"
260,260,260,260,0,"2009-02-20","TGKA"
260,260,260,260,0,"2009-02-23","TGKA"
250,250,250,250,5000,"2009-02-24","TGKA"
250,250,250,250,0,"2009-02-25","TGKA"
250,250,250,250,0,"2009-02-26","TGKA"
250,250,250,250,0,"2009-02-27","TGKA"
250,250,250,250,0,"2009-03-02","TGKA"
250,250,250,250,0,"2009-03-03","TGKA"
250,250,250,250,0,"2009-03-04","TGKA"
250,250,250,250,0,"2009-03-05","TGKA"
250,250,250,250,0,"2009-03-06","TGKA"
250,250,250,250,0,"2009-03-10","TGKA"
250,250,250,250,0,"2009-03-11","TGKA"
250,250,250,250,0,"2009-03-12","TGKA"
250,250,250,250,0,"2009-03-13","TGKA"
250,250,250,250,0,"2009-03-16","TGKA"
250,250,250,250,0,"2009-03-17","TGKA"
250,250,250,250,0,"2009-03-18","TGKA"
250,250,250,250,0,"2009-03-19","TGKA"
250,250,250,250,0,"2009-03-20","TGKA"
250,250,250,250,0,"2009-03-23","TGKA"
250,250,250,250,0,"2009-03-24","TGKA"
250,250,250,250,0,"2009-03-25","TGKA"
250,250,250,250,0,"2009-03-27","TGKA"
250,250,250,250,0,"2009-03-30","TGKA"
250,250,250,250,0,"2009-03-31","TGKA"
250,250,250,250,0,"2009-04-01","TGKA"
250,250,250,250,0,"2009-04-02","TGKA"
250,250,250,250,0,"2009-04-03","TGKA"
250,250,250,250,0,"2009-04-06","TGKA"
250,250,250,250,0,"2009-04-07","TGKA"
250,250,250,250,0,"2009-04-08","TGKA"
250,250,250,250,0,"2009-04-09","TGKA"
250,250,250,250,0,"2009-04-13","TGKA"
250,250,250,250,0,"2009-04-14","TGKA"
250,250,250,250,0,"2009-04-15","TGKA"
250,250,250,250,0,"2009-04-16","TGKA"
250,250,250,250,0,"2009-04-17","TGKA"
250,250,250,250,0,"2009-04-20","TGKA"
250,250,250,250,0,"2009-04-22","TGKA"
250,250,250,250,0,"2009-04-23","TGKA"
250,250,250,250,0,"2009-04-24","TGKA"
250,250,250,250,0,"2009-04-27","TGKA"
250,250,250,250,0,"2009-04-28","TGKA"
250,250,250,250,0,"2009-04-29","TGKA"
250,250,250,250,0,"2009-04-30","TGKA"
250,250,250,250,0,"2009-05-01","TGKA"
250,250,250,250,0,"2009-05-04","TGKA"
250,250,250,250,0,"2009-05-05","TGKA"
250,250,250,250,0,"2009-05-06","TGKA"
250,250,250,250,0,"2009-05-07","TGKA"
250,250,250,250,0,"2009-05-08","TGKA"
300,300,300,300,500,"2009-05-11","TGKA"
300,300,300,300,0,"2009-05-12","TGKA"
300,300,300,300,0,"2009-05-13","TGKA"
300,300,300,300,0,"2009-05-14","TGKA"
300,300,300,300,0,"2009-05-15","TGKA"
300,300,300,300,0,"2009-05-18","TGKA"
300,300,300,300,0,"2009-05-19","TGKA"
300,300,300,300,0,"2009-05-20","TGKA"
300,300,300,300,0,"2009-05-21","TGKA"
300,300,300,300,0,"2009-05-22","TGKA"
300,300,300,300,0,"2009-05-25","TGKA"
300,300,300,300,0,"2009-05-26","TGKA"
300,300,300,300,0,"2009-05-27","TGKA"
300,300,300,300,0,"2009-05-28","TGKA"
300,300,300,300,0,"2009-05-29","TGKA"
300,300,300,300,0,"2009-06-01","TGKA"
300,300,300,300,0,"2009-06-02","TGKA"
300,300,300,300,500,"2009-06-03","TGKA"
300,300,300,300,0,"2009-06-04","TGKA"
300,300,300,300,0,"2009-06-05","TGKA"
300,300,300,300,0,"2009-06-08","TGKA"
290,290,290,290,21000,"2009-06-09","TGKA"
290,290,290,290,0,"2009-06-10","TGKA"
290,290,290,290,21000,"2009-06-11","TGKA"
290,290,290,290,21000,"2009-06-12","TGKA"
290,290,290,290,21000,"2009-06-15","TGKA"
290,290,290,290,21000,"2009-06-16","TGKA"
290,290,290,290,21000,"2009-06-17","TGKA"
290,290,290,290,21000,"2009-06-18","TGKA"
300,300,300,300,10000,"2009-06-19","TGKA"
300,305,300,300,553000,"2009-06-22","TGKA"
320,320,320,320,500,"2009-06-23","TGKA"
320,320,320,320,500,"2009-06-24","TGKA"
320,320,320,320,500,"2009-06-25","TGKA"
320,320,320,320,500,"2009-06-26","TGKA"
330,330,330,330,1000,"2009-06-29","TGKA"
350,350,340,350,2000,"2009-06-30","TGKA"
350,350,350,350,2000,"2009-07-01","TGKA"
350,350,350,350,0,"2009-07-02","TGKA"
360,360,360,360,500,"2009-07-03","TGKA"
360,360,360,360,500,"2009-07-06","TGKA"
360,360,360,360,500,"2009-07-07","TGKA"
360,360,360,360,0,"2009-07-08","TGKA"
380,380,380,380,500,"2009-07-09","TGKA"
380,380,380,380,0,"2009-07-10","TGKA"
380,380,380,380,500,"2009-07-13","TGKA"
380,380,380,380,500,"2009-07-14","TGKA"
380,380,380,380,500,"2009-07-15","TGKA"
380,380,380,380,500,"2009-07-16","TGKA"
380,380,380,380,500,"2009-07-17","TGKA"
380,380,380,380,0,"2009-07-20","TGKA"
380,380,380,380,500,"2009-07-21","TGKA"
380,380,380,380,500,"2009-07-22","TGKA"
390,390,390,390,5000,"2009-07-23","TGKA"
390,390,390,390,5000,"2009-07-24","TGKA"
390,390,390,390,5000,"2009-07-27","TGKA"
390,390,390,390,5000,"2009-07-28","TGKA"
390,390,390,390,5000,"2009-07-29","TGKA"
390,390,390,390,5000,"2009-07-30","TGKA"
390,390,390,390,5000,"2009-07-31","TGKA"
320,350,320,320,25500,"2009-08-03","TGKA"
310,310,310,310,10000,"2009-08-04","TGKA"
310,310,310,310,10000,"2009-08-05","TGKA"
310,310,310,310,10000,"2009-08-06","TGKA"
310,310,310,310,10000,"2009-08-07","TGKA"
295,295,295,295,9500,"2009-08-10","TGKA"
295,295,295,295,9500,"2009-08-11","TGKA"
295,295,295,295,0,"2009-08-12","TGKA"
300,300,300,300,1000,"2009-08-13","TGKA"
300,300,300,300,1000,"2009-08-14","TGKA"
300,300,300,300,1000,"2009-08-18","TGKA"
300,300,300,300,1000,"2009-08-19","TGKA"
300,300,300,300,1000,"2009-08-20","TGKA"
300,300,300,300,1000,"2009-08-21","TGKA"
325,325,325,325,500,"2009-08-24","TGKA"
325,325,325,325,500,"2009-08-25","TGKA"
325,325,325,325,500,"2009-08-26","TGKA"
325,325,325,325,1000,"2009-08-27","TGKA"
325,325,325,325,1000,"2009-08-28","TGKA"
325,325,325,325,1000,"2009-08-31","TGKA"
325,325,325,325,1000,"2009-09-01","TGKA"
325,325,325,325,1000,"2009-09-02","TGKA"
300,300,285,300,75500,"2009-09-03","TGKA"
300,300,300,300,75500,"2009-09-04","TGKA"
300,300,300,300,75500,"2009-09-07","TGKA"
300,300,300,300,75500,"2009-09-08","TGKA"
300,300,300,300,75500,"2009-09-09","TGKA"
300,300,300,300,75500,"2009-09-10","TGKA"
300,300,300,300,75500,"2009-09-11","TGKA"
300,300,300,300,75500,"2009-09-14","TGKA"
300,300,300,300,75500,"2009-09-15","TGKA"
300,300,300,300,75500,"2009-09-16","TGKA"
250,280,250,250,1500,"2009-09-17","TGKA"
250,250,250,250,1500,"2009-09-24","TGKA"
250,250,250,250,1500,"2009-09-25","TGKA"
250,250,250,250,1500,"2009-09-28","TGKA"
250,250,250,250,1500,"2009-09-29","TGKA"
250,250,250,250,1500,"2009-09-30","TGKA"
235,245,200,235,28000,"2009-10-01","TGKA"
235,235,235,235,28000,"2009-10-02","TGKA"
235,235,235,235,28000,"2009-10-05","TGKA"
235,235,235,235,28000,"2009-10-06","TGKA"
235,235,235,235,500,"2009-10-07","TGKA"
235,235,235,235,500,"2009-10-08","TGKA"
235,235,235,235,500,"2009-10-09","TGKA"
235,235,235,235,500,"2009-10-12","TGKA"
290,290,285,290,2000,"2009-10-13","TGKA"
340,340,340,340,1000,"2009-10-14","TGKA"
340,340,340,340,1000,"2009-10-15","TGKA"
340,340,340,340,1000,"2009-10-16","TGKA"
340,340,340,340,1000,"2009-10-19","TGKA"
340,340,340,340,1000,"2009-10-20","TGKA"
340,340,340,340,1000,"2009-10-21","TGKA"
340,340,340,340,1000,"2009-10-22","TGKA"
340,340,340,340,1000,"2009-10-23","TGKA"
340,340,340,340,1000,"2009-10-26","TGKA"
340,340,340,340,1000,"2009-10-27","TGKA"
340,340,340,340,1000,"2009-10-28","TGKA"
340,340,340,340,1000,"2009-10-29","TGKA"
340,340,340,340,1000,"2009-10-30","TGKA"
340,340,340,340,1000,"2009-11-02","TGKA"
340,340,340,340,1000,"2009-11-03","TGKA"
340,340,340,340,1000,"2009-11-04","TGKA"
340,340,340,340,1000,"2009-11-05","TGKA"
340,340,340,340,1000,"2009-11-06","TGKA"
340,340,340,340,1000,"2009-11-09","TGKA"
340,340,340,340,1000,"2009-11-10","TGKA"
340,340,340,340,1000,"2009-11-11","TGKA"
340,340,340,340,1000,"2009-11-12","TGKA"
340,340,340,340,1000,"2009-11-13","TGKA"
340,340,340,340,1000,"2009-11-16","TGKA"
340,340,340,340,1000,"2009-11-17","TGKA"
340,340,340,340,1000,"2009-11-18","TGKA"
340,340,340,340,1000,"2009-11-19","TGKA"
340,340,340,340,1000,"2009-11-20","TGKA"
340,340,340,340,1000,"2009-11-23","TGKA"
340,340,340,340,1000,"2009-11-24","TGKA"
340,340,340,340,1000,"2009-11-25","TGKA"
340,340,340,340,1000,"2009-11-26","TGKA"
340,340,340,340,1000,"2009-11-30","TGKA"
340,340,340,340,1000,"2009-12-01","TGKA"
340,340,340,340,0,"2009-12-02","TGKA"
340,340,340,340,1000,"2009-12-03","TGKA"
340,340,340,340,0,"2009-12-04","TGKA"
340,340,340,340,1000,"2009-12-07","TGKA"
340,340,340,340,0,"2009-12-08","TGKA"
340,340,340,340,4000,"2009-12-09","TGKA"
340,340,340,340,4000,"2009-12-10","TGKA"
340,340,340,340,4000,"2009-12-11","TGKA"
340,340,340,340,4000,"2009-12-14","TGKA"
340,340,340,340,4000,"2009-12-15","TGKA"
340,340,340,340,4000,"2009-12-16","TGKA"
340,340,340,340,4000,"2009-12-17","TGKA"
340,340,340,340,4000,"2009-12-21","TGKA"
340,340,340,340,4000,"2009-12-22","TGKA"
340,340,340,340,4000,"2009-12-23","TGKA"
340,340,340,340,0,"2009-12-28","TGKA"
340,340,340,340,4000,"2009-12-29","TGKA"
340,340,340,340,4000,"2009-12-30","TGKA"
340,340,340,340,4000,"2010-01-04","TGKA"
340,340,340,340,4000,"2010-01-05","TGKA"
340,340,340,340,4000,"2010-01-06","TGKA"
340,340,340,340,4000,"2010-01-07","TGKA"
340,340,340,340,4000,"2010-01-08","TGKA"
340,340,340,340,4000,"2010-01-11","TGKA"
340,340,340,340,4000,"2010-01-12","TGKA"
340,340,340,340,4000,"2010-01-13","TGKA"
340,340,340,340,4000,"2010-01-14","TGKA"
340,340,340,340,4000,"2010-01-15","TGKA"
340,340,340,340,0,"2010-01-18","TGKA"
340,340,340,340,4000,"2010-01-19","TGKA"
340,340,340,340,4000,"2010-01-20","TGKA"
340,340,340,340,4000,"2010-01-21","TGKA"
340,340,340,340,4000,"2010-01-22","TGKA"
340,340,340,340,4000,"2010-01-25","TGKA"
340,340,340,340,0,"2010-01-26","TGKA"
340,340,340,340,4000,"2010-01-27","TGKA"
340,340,340,340,4000,"2010-01-28","TGKA"
340,340,340,340,4000,"2010-01-29","TGKA"
340,340,340,340,4000,"2010-02-01","TGKA"
340,340,340,340,4000,"2010-02-02","TGKA"
340,340,340,340,4000,"2010-02-03","TGKA"
340,340,340,340,4000,"2010-02-04","TGKA"
340,340,340,340,4000,"2010-02-05","TGKA"
310,310,310,310,5000,"2010-02-08","TGKA"
310,310,310,310,5000,"2010-02-09","TGKA"
310,310,310,310,5000,"2010-02-10","TGKA"
310,310,310,310,5000,"2010-02-11","TGKA"
310,310,310,310,5000,"2010-02-12","TGKA"
310,310,310,310,5000,"2010-02-15","TGKA"
310,310,310,310,5000,"2010-02-16","TGKA"
310,310,310,310,5000,"2010-02-17","TGKA"
310,310,310,310,5000,"2010-02-18","TGKA"
310,310,310,310,5000,"2010-02-19","TGKA"
310,310,310,310,5000,"2010-02-22","TGKA"
310,310,310,310,5000,"2010-02-23","TGKA"
310,310,310,310,5000,"2010-02-24","TGKA"
310,310,310,310,5000,"2010-02-25","TGKA"
310,310,310,310,5000,"2010-03-01","TGKA"
310,310,310,310,5000,"2010-03-02","TGKA"
310,310,310,310,5000,"2010-03-03","TGKA"
310,310,310,310,5000,"2010-03-04","TGKA"
310,310,310,310,5000,"2010-03-05","TGKA"
310,310,310,310,5000,"2010-03-08","TGKA"
310,310,310,310,5000,"2010-03-09","TGKA"
310,310,310,310,5000,"2010-03-10","TGKA"
310,310,310,310,5000,"2010-03-11","TGKA"
310,310,310,310,5000,"2010-03-12","TGKA"
310,310,310,310,5000,"2010-03-15","TGKA"
310,310,310,310,5000,"2010-03-17","TGKA"
310,310,310,310,22000,"2010-03-18","TGKA"
310,310,310,310,22000,"2010-03-19","TGKA"
310,310,310,310,22000,"2010-03-22","TGKA"
310,310,310,310,22000,"2010-03-23","TGKA"
300,300,300,300,500,"2010-03-24","TGKA"
300,300,300,300,500,"2010-03-25","TGKA"
300,300,300,300,500,"2010-03-26","TGKA"
300,300,300,300,500,"2010-03-29","TGKA"
300,300,300,300,500,"2010-03-30","TGKA"
300,300,300,300,500,"2010-03-31","TGKA"
300,300,300,300,500,"2010-04-01","TGKA"
300,300,300,300,0,"2010-04-05","TGKA"
305,305,305,305,2500,"2010-04-06","TGKA"
305,305,305,305,2500,"2010-04-07","TGKA"
305,305,305,305,2500,"2010-04-08","TGKA"
305,305,305,305,2500,"2010-04-09","TGKA"
305,305,305,305,2500,"2010-04-12","TGKA"
305,305,305,305,0,"2010-04-13","TGKA"
305,305,305,305,2500,"2010-04-14","TGKA"
305,305,305,305,2500,"2010-04-15","TGKA"
305,305,305,305,2500,"2010-04-16","TGKA"
305,305,305,305,2500,"2010-04-19","TGKA"
320,320,320,320,52500,"2010-04-20","TGKA"
320,320,320,320,52500,"2010-04-21","TGKA"
320,320,320,320,52500,"2010-04-22","TGKA"
330,330,330,330,25000,"2010-04-23","TGKA"
330,330,330,330,25000,"2010-04-26","TGKA"
330,330,330,330,25000,"2010-04-27","TGKA"
330,330,330,330,25000,"2010-04-28","TGKA"
330,330,330,330,25000,"2010-04-29","TGKA"
330,330,330,330,25000,"2010-04-30","TGKA"
330,330,330,330,25000,"2010-05-03","TGKA"
330,330,330,330,25000,"2010-05-04","TGKA"
330,330,330,330,25000,"2010-05-05","TGKA"
330,330,330,330,25000,"2010-05-06","TGKA"
330,330,330,330,25000,"2010-05-07","TGKA"
330,330,330,330,0,"2010-05-10","TGKA"
330,330,330,330,0,"2010-05-11","TGKA"
325,325,325,325,500,"2010-05-12","TGKA"
325,325,325,325,500,"2010-05-14","TGKA"
325,325,325,325,500,"2010-05-17","TGKA"
325,325,325,325,500,"2010-05-18","TGKA"
325,325,325,325,500,"2010-05-19","TGKA"
325,325,325,325,500,"2010-05-20","TGKA"
405,405,405,405,12500,"2010-05-21","TGKA"
405,405,405,405,12500,"2010-05-24","TGKA"
405,405,405,405,12500,"2010-05-25","TGKA"
405,405,405,405,12500,"2010-05-26","TGKA"
405,405,405,405,12500,"2010-05-27","TGKA"
405,405,405,405,12500,"2010-05-31","TGKA"
405,405,405,405,12500,"2010-06-01","TGKA"
405,405,405,405,12500,"2010-06-02","TGKA"
330,330,320,330,165000,"2010-06-03","TGKA"
320,330,320,320,10000,"2010-06-04","TGKA"
320,320,320,320,10000,"2010-06-07","TGKA"
320,320,320,320,10000,"2010-06-08","TGKA"
400,400,400,400,500,"2010-06-09","TGKA"
400,400,400,400,500,"2010-06-10","TGKA"
400,400,400,400,500,"2010-06-11","TGKA"
400,400,400,400,500,"2010-06-14","TGKA"
400,400,400,400,5000,"2010-06-15","TGKA"
400,400,400,400,5000,"2010-06-16","TGKA"
440,440,440,440,500,"2010-06-17","TGKA"
440,440,440,440,500,"2010-06-18","TGKA"
440,440,440,440,500,"2010-06-21","TGKA"
440,440,440,440,500,"2010-06-22","TGKA"
440,440,440,440,500,"2010-06-23","TGKA"
400,400,400,400,7500,"2010-06-24","TGKA"
400,400,400,400,7500,"2010-06-25","TGKA"
400,400,400,400,7500,"2010-06-28","TGKA"
400,400,400,400,7500,"2010-06-29","TGKA"
400,400,400,400,7500,"2010-06-30","TGKA"
400,400,400,400,7500,"2010-07-01","TGKA"
400,400,400,400,7500,"2010-07-02","TGKA"
400,400,400,400,7500,"2010-07-05","TGKA"
400,400,400,400,7500,"2010-07-06","TGKA"
400,400,400,400,7500,"2010-07-07","TGKA"
400,400,400,400,7500,"2010-07-08","TGKA"
400,400,400,400,7500,"2010-07-09","TGKA"
400,400,400,400,0,"2010-07-12","TGKA"
410,410,410,410,500,"2010-07-13","TGKA"
410,410,410,410,500,"2010-07-14","TGKA"
410,410,410,410,500,"2010-07-15","TGKA"
410,410,410,410,500,"2010-07-16","TGKA"
410,410,410,410,500,"2010-07-19","TGKA"
410,410,410,410,500,"2010-07-20","TGKA"
410,410,410,410,500,"2010-07-21","TGKA"
410,410,410,410,500,"2010-07-22","TGKA"
410,410,410,410,500,"2010-07-23","TGKA"
410,410,410,410,500,"2010-07-26","TGKA"
410,410,410,410,0,"2010-07-27","TGKA"
410,410,410,410,500,"2010-07-28","TGKA"
410,410,410,410,500,"2010-07-29","TGKA"
410,410,410,410,500,"2010-07-30","TGKA"
410,410,410,410,500,"2010-08-02","TGKA"
410,410,410,410,500,"2010-08-03","TGKA"
410,410,410,410,500,"2010-08-04","TGKA"
410,410,410,410,500,"2010-08-05","TGKA"
410,410,410,410,500,"2010-08-06","TGKA"
410,410,410,410,500,"2010-08-09","TGKA"
410,410,410,410,500,"2010-08-10","TGKA"
410,410,410,410,5500,"2010-08-11","TGKA"
410,410,410,410,5500,"2010-08-12","TGKA"
410,410,410,410,5500,"2010-08-13","TGKA"
410,410,410,410,5500,"2010-08-16","TGKA"
410,410,410,410,5500,"2010-08-18","TGKA"
410,410,410,410,5500,"2010-08-19","TGKA"
410,410,410,410,500,"2010-08-20","TGKA"
410,410,410,410,500,"2010-08-23","TGKA"
410,410,410,410,500,"2010-08-24","TGKA"
410,410,410,410,500,"2010-08-25","TGKA"
410,410,410,410,500,"2010-08-26","TGKA"
410,410,410,410,500,"2010-08-27","TGKA"
410,410,410,410,500,"2010-08-30","TGKA"
410,410,410,410,500,"2010-08-31","TGKA"
410,410,410,410,500,"2010-09-01","TGKA"
510,510,510,510,500,"2010-09-02","TGKA"
510,510,510,510,500,"2010-09-03","TGKA"
620,620,620,620,500,"2010-09-06","TGKA"
620,620,620,620,500,"2010-09-07","TGKA"
620,620,620,620,0,"2010-09-15","TGKA"
550,550,550,550,500,"2010-09-16","TGKA"
550,550,550,550,500,"2010-09-17","TGKA"
550,550,550,550,500,"2010-09-20","TGKA"
550,550,550,550,500,"2010-09-21","TGKA"
550,550,550,550,500,"2010-09-22","TGKA"
550,550,550,550,500,"2010-09-23","TGKA"
550,550,550,550,500,"2010-09-24","TGKA"
550,550,550,550,500,"2010-09-27","TGKA"
550,550,550,550,500,"2010-09-28","TGKA"
550,550,550,550,500,"2010-09-29","TGKA"
550,550,550,550,500,"2010-09-30","TGKA"
550,550,550,550,500,"2010-10-01","TGKA"
550,550,550,550,500,"2010-10-04","TGKA"
600,600,550,600,15000,"2010-10-05","TGKA"
650,650,650,650,97500,"2010-10-06","TGKA"
640,640,600,640,24500,"2010-10-07","TGKA"
640,640,640,640,24500,"2010-10-08","TGKA"
600,600,600,600,12500,"2010-10-11","TGKA"
600,600,600,600,39500,"2010-10-12","TGKA"
600,600,600,600,39500,"2010-10-13","TGKA"
600,600,600,600,39500,"2010-10-14","TGKA"
600,600,600,600,39500,"2010-10-15","TGKA"
600,600,600,600,39500,"2010-10-18","TGKA"
600,600,600,600,39500,"2010-10-19","TGKA"
600,600,600,600,39500,"2010-10-20","TGKA"
600,600,600,600,39500,"2010-10-21","TGKA"
600,600,600,600,7500,"2010-10-22","TGKA"
750,750,600,750,175500,"2010-10-25","TGKA"
620,930,610,620,71500,"2010-10-26","TGKA"
620,650,590,620,28000,"2010-10-27","TGKA"
620,650,620,620,4000,"2010-10-28","TGKA"
620,620,600,620,10500,"2010-10-29","TGKA"
620,620,620,620,5000,"2010-11-01","TGKA"
600,650,600,600,15000,"2010-11-02","TGKA"
600,600,600,600,29000,"2010-11-03","TGKA"
640,650,600,640,16000,"2010-11-04","TGKA"
640,720,640,640,17000,"2010-11-05","TGKA"
640,680,600,640,28500,"2010-11-08","TGKA"
640,640,640,640,28500,"2010-11-09","TGKA"
640,640,640,640,28500,"2010-11-10","TGKA"
610,630,600,610,14500,"2010-11-11","TGKA"
650,650,650,650,1000,"2010-11-12","TGKA"
600,600,600,600,1000,"2010-11-15","TGKA"
600,600,600,600,6500,"2010-11-16","TGKA"
610,610,610,610,10500,"2010-11-18","TGKA"
640,640,610,640,18500,"2010-11-19","TGKA"
630,650,630,630,4000,"2010-11-22","TGKA"
630,630,630,630,4000,"2010-11-23","TGKA"
630,630,630,630,4000,"2010-11-24","TGKA"
630,630,630,630,4000,"2010-11-25","TGKA"
630,630,630,630,4000,"2010-11-26","TGKA"
630,630,630,630,4000,"2010-11-29","TGKA"
630,630,630,630,4000,"2010-11-30","TGKA"
630,630,630,630,4000,"2010-12-01","TGKA"
630,630,630,630,4000,"2010-12-02","TGKA"
690,690,690,690,1500,"2010-12-03","TGKA"
630,630,550,630,1000,"2010-12-06","TGKA"
660,660,640,660,1000,"2010-12-08","TGKA"
660,660,660,660,1000,"2010-12-09","TGKA"
660,660,660,660,1000,"2010-12-10","TGKA"
660,660,660,660,1000,"2010-12-13","TGKA"
660,660,660,660,1000,"2010-12-14","TGKA"
660,660,660,660,1000,"2010-12-15","TGKA"
680,680,650,680,6500,"2010-12-16","TGKA"
680,680,680,680,6500,"2010-12-17","TGKA"
680,680,680,680,6500,"2010-12-20","TGKA"
680,680,680,680,6500,"2010-12-21","TGKA"
650,680,650,650,27500,"2010-12-22","TGKA"
700,740,670,700,3000,"2010-12-23","TGKA"
700,700,700,700,3000,"2010-12-27","TGKA"
680,680,680,680,2000,"2010-12-28","TGKA"
680,680,680,680,2000,"2010-12-29","TGKA"
680,680,610,680,6500,"2010-12-30","TGKA"
680,680,680,680,6500,"2011-01-03","TGKA"
680,680,650,680,1500,"2011-01-04","TGKA"
680,680,680,680,1500,"2011-01-05","TGKA"
680,680,680,680,1500,"2011-01-06","TGKA"
680,680,680,680,1500,"2011-01-07","TGKA"
680,680,680,680,1500,"2011-01-10","TGKA"
680,680,680,680,1500,"2011-01-11","TGKA"
680,680,680,680,1500,"2011-01-12","TGKA"
680,680,680,680,1500,"2011-01-13","TGKA"
680,680,680,680,1500,"2011-01-14","TGKA"
680,680,680,680,1500,"2011-01-17","TGKA"
680,680,680,680,1500,"2011-01-18","TGKA"
650,650,650,650,1000,"2011-01-19","TGKA"
620,620,620,620,1000,"2011-01-20","TGKA"
680,680,660,680,2000,"2011-01-21","TGKA"
600,600,600,600,500,"2011-01-24","TGKA"
610,750,600,610,4500,"2011-01-25","TGKA"
650,650,620,650,2500,"2011-01-26","TGKA"
630,640,630,630,1500,"2011-01-27","TGKA"
610,620,610,610,3000,"2011-01-28","TGKA"
600,600,600,600,4500,"2011-01-31","TGKA"
660,660,600,660,5000,"2011-02-01","TGKA"
660,660,660,660,5000,"2011-02-02","TGKA"
660,660,660,660,5000,"2011-02-04","TGKA"
660,660,660,660,5000,"2011-02-07","TGKA"
660,660,660,660,5000,"2011-02-08","TGKA"
660,660,660,660,5000,"2011-02-09","TGKA"
610,610,610,610,6500,"2011-02-10","TGKA"
600,600,600,600,2000,"2011-02-11","TGKA"
600,600,600,600,2000,"2011-02-14","TGKA"
610,610,610,610,5000,"2011-02-16","TGKA"
610,610,610,610,5000,"2011-02-17","TGKA"
630,630,630,630,5000,"2011-02-18","TGKA"
630,630,630,630,5000,"2011-02-21","TGKA"
630,630,630,630,5000,"2011-02-22","TGKA"
630,630,630,630,5000,"2011-02-23","TGKA"
630,630,630,630,5000,"2011-02-24","TGKA"
690,700,600,690,14000,"2011-02-25","TGKA"
690,690,690,690,14000,"2011-02-28","TGKA"
690,690,690,690,0,"2011-03-01","TGKA"
690,690,690,690,14000,"2011-03-02","TGKA"
690,690,690,690,14000,"2011-03-03","TGKA"
690,690,690,690,14000,"2011-03-04","TGKA"
690,690,690,690,14000,"2011-03-07","TGKA"
690,690,690,690,14000,"2011-03-08","TGKA"
690,690,690,690,14000,"2011-03-09","TGKA"
690,690,690,690,14000,"2011-03-10","TGKA"
650,650,650,650,11500,"2011-03-11","TGKA"
600,600,600,600,500,"2011-03-14","TGKA"
600,600,600,600,500,"2011-03-15","TGKA"
600,600,600,600,500,"2011-03-16","TGKA"
600,600,600,600,500,"2011-03-17","TGKA"
600,600,600,600,500,"2011-03-18","TGKA"
600,600,600,600,500,"2011-03-21","TGKA"
600,600,600,600,0,"2011-03-22","TGKA"
650,650,650,650,12000,"2011-03-23","TGKA"
680,680,640,680,57000,"2011-03-24","TGKA"
670,690,670,670,56500,"2011-03-25","TGKA"
650,670,640,650,47000,"2011-03-28","TGKA"
670,690,660,670,15000,"2011-03-29","TGKA"
650,660,650,650,16500,"2011-03-30","TGKA"
660,680,650,660,8000,"2011-03-31","TGKA"
680,680,680,680,500,"2011-04-01","TGKA"
660,660,640,660,13500,"2011-04-04","TGKA"
660,660,650,660,26000,"2011-04-05","TGKA"
650,660,650,650,29500,"2011-04-06","TGKA"
660,660,650,660,33500,"2011-04-07","TGKA"
670,680,660,670,2000,"2011-04-08","TGKA"
650,650,650,650,1000,"2011-04-11","TGKA"
730,730,670,730,26000,"2011-04-12","TGKA"
670,700,650,670,25000,"2011-04-13","TGKA"
710,730,680,710,13500,"2011-04-14","TGKA"
720,720,690,720,7000,"2011-04-15","TGKA"
740,750,700,740,11500,"2011-04-18","TGKA"
740,740,740,740,11500,"2011-04-19","TGKA"
710,800,680,710,4000,"2011-04-20","TGKA"
710,730,700,710,8000,"2011-04-21","TGKA"
710,710,710,710,0,"2011-04-25","TGKA"
740,740,700,740,14500,"2011-04-26","TGKA"
730,740,730,730,2000,"2011-04-27","TGKA"
750,750,740,750,7500,"2011-04-28","TGKA"
750,750,750,750,2000,"2011-04-29","TGKA"
800,800,760,800,25500,"2011-05-02","TGKA"
850,850,820,850,26000,"2011-05-03","TGKA"
870,880,850,870,30000,"2011-05-04","TGKA"
860,870,860,860,12500,"2011-05-05","TGKA"
890,890,860,890,22500,"2011-05-06","TGKA"
880,880,850,880,19500,"2011-05-09","TGKA"
870,900,870,870,25500,"2011-05-10","TGKA"
880,890,870,880,13000,"2011-05-11","TGKA"
890,910,870,890,5000,"2011-05-12","TGKA"
910,910,880,910,3500,"2011-05-13","TGKA"
910,910,910,910,3500,"2011-05-16","TGKA"
910,910,900,910,3000,"2011-05-18","TGKA"
910,920,900,910,18000,"2011-05-19","TGKA"
920,920,920,920,1500,"2011-05-20","TGKA"
890,890,890,890,4500,"2011-05-23","TGKA"
900,920,900,900,20500,"2011-05-24","TGKA"
880,880,820,880,163500,"2011-05-25","TGKA"
880,880,880,880,2500,"2011-05-26","TGKA"
850,850,850,850,500,"2011-05-27","TGKA"
820,820,800,820,13000,"2011-05-30","TGKA"
850,850,850,850,39000,"2011-05-31","TGKA"
860,860,850,860,5500,"2011-06-01","TGKA"
870,880,870,870,2500,"2011-06-03","TGKA"
870,920,870,870,3500,"2011-06-06","TGKA"
870,870,870,870,3500,"2011-06-07","TGKA"
870,870,870,870,3500,"2011-06-08","TGKA"
910,910,870,910,2000,"2011-06-09","TGKA"
910,910,850,910,2500,"2011-06-10","TGKA"
850,850,850,850,5500,"2011-06-13","TGKA"
850,850,760,850,1000,"2011-06-14","TGKA"
850,850,760,850,11500,"2011-06-15","TGKA"
850,850,770,850,1500,"2011-06-16","TGKA"
850,850,850,850,2500,"2011-06-17","TGKA"
850,850,850,850,2500,"2011-06-20","TGKA"
850,850,850,850,3500,"2011-06-21","TGKA"
850,850,850,850,3500,"2011-06-22","TGKA"
850,850,850,850,3500,"2011-06-23","TGKA"
850,850,850,850,3500,"2011-06-24","TGKA"
800,800,800,800,500,"2011-06-27","TGKA"
800,800,800,800,500,"2011-06-28","TGKA"
930,930,870,930,26000,"2011-06-30","TGKA"
950,950,950,950,10500,"2011-07-01","TGKA"
950,950,950,950,0,"2011-07-04","TGKA"
950,950,950,950,10500,"2011-07-05","TGKA"
950,950,950,950,10500,"2011-07-06","TGKA"
950,950,950,950,10500,"2011-07-07","TGKA"
950,950,950,950,10500,"2011-07-08","TGKA"
950,950,950,950,10500,"2011-07-11","TGKA"
950,950,950,950,10500,"2011-07-12","TGKA"
950,950,950,950,10500,"2011-07-13","TGKA"
950,950,950,950,10500,"2011-07-14","TGKA"
950,950,950,950,10500,"2011-07-15","TGKA"
950,950,950,950,10500,"2011-07-18","TGKA"
950,950,950,950,10500,"2011-07-19","TGKA"
980,980,950,980,10500,"2011-07-20","TGKA"
1000,1000,1000,1000,500,"2011-07-21","TGKA"
1000,1000,1000,1000,500,"2011-07-22","TGKA"
1000,1000,1000,1000,500,"2011-07-25","TGKA"
1000,1000,1000,1000,500,"2011-07-26","TGKA"
1000,1000,1000,1000,500,"2011-07-27","TGKA"
1050,1100,1050,1050,42500,"2011-07-28","TGKA"
1050,1050,1050,1050,42500,"2011-07-29","TGKA"
1050,1050,1050,1050,42500,"2011-08-01","TGKA"
1050,1050,1050,1050,2000,"2011-08-02","TGKA"
1000,1000,1000,1000,500,"2011-08-03","TGKA"
1000,1000,1000,1000,500,"2011-08-04","TGKA"
1000,1000,1000,1000,500,"2011-08-05","TGKA"
1000,1000,1000,1000,0,"2011-08-08","TGKA"
1000,1000,1000,1000,500,"2011-08-09","TGKA"
1000,1000,1000,1000,3500,"2011-08-10","TGKA"
1000,1000,1000,1000,3500,"2011-08-11","TGKA"
1000,1000,1000,1000,3500,"2011-08-12","TGKA"
1000,1000,1000,1000,3500,"2011-08-15","TGKA"
1000,1000,1000,1000,0,"2011-08-16","TGKA"
1000,1000,1000,1000,3500,"2011-08-18","TGKA"
1100,1100,1000,1100,18500,"2011-08-19","TGKA"
1100,1100,1100,1100,18500,"2011-08-22","TGKA"
1100,1100,1100,1100,18500,"2011-08-23","TGKA"
1100,1100,1100,1100,18500,"2011-08-24","TGKA"
1100,1100,1100,1100,18500,"2011-08-25","TGKA"
1100,1100,1100,1100,18500,"2011-08-26","TGKA"
1100,1100,1100,1100,18500,"2011-09-05","TGKA"
1200,1250,1200,1200,27000,"2011-09-06","TGKA"
1200,1200,1200,1200,27000,"2011-09-07","TGKA"
1200,1200,1200,1200,27000,"2011-09-08","TGKA"
1200,1200,1200,1200,27000,"2011-09-09","TGKA"
1200,1200,1200,1200,27000,"2011-09-12","TGKA"
900,900,900,900,500,"2011-09-13","TGKA"
900,900,900,900,500,"2011-09-14","TGKA"
1000,1000,1000,1000,13000,"2011-09-15","TGKA"
1000,1000,1000,1000,13000,"2011-09-16","TGKA"
1000,1000,1000,1000,13000,"2011-09-19","TGKA"
1000,1000,1000,1000,13000,"2011-09-20","TGKA"
1000,1000,1000,1000,13000,"2011-09-21","TGKA"
1000,1000,1000,1000,13000,"2011-09-22","TGKA"
1000,1000,1000,1000,13000,"2011-09-23","TGKA"
1000,1000,1000,1000,13000,"2011-09-26","TGKA"
1000,1000,1000,1000,13000,"2011-09-27","TGKA"
1000,1000,1000,1000,500,"2011-09-28","TGKA"
1000,1000,1000,1000,500,"2011-09-29","TGKA"
1000,1000,1000,1000,500,"2011-09-30","TGKA"
1000,1000,1000,1000,500,"2011-10-03","TGKA"
1000,1000,1000,1000,500,"2011-10-04","TGKA"
1000,1000,1000,1000,500,"2011-10-05","TGKA"
1000,1000,1000,1000,1500,"2011-10-06","TGKA"
1000,1000,1000,1000,1500,"2011-10-07","TGKA"
1000,1000,1000,1000,1500,"2011-10-10","TGKA"
1000,1000,1000,1000,1500,"2011-10-11","TGKA"
1000,1000,1000,1000,1500,"2011-10-12","TGKA"
1000,1000,1000,1000,1500,"2011-10-13","TGKA"
1000,1000,1000,1000,1500,"2011-10-14","TGKA"
1000,1000,1000,1000,1500,"2011-10-17","TGKA"
1000,1000,1000,1000,1500,"2011-10-18","TGKA"
1000,1000,1000,1000,1500,"2011-10-19","TGKA"
1000,1000,1000,1000,1500,"2011-10-20","TGKA"
1000,1000,1000,1000,1500,"2011-10-21","TGKA"
1000,1000,1000,1000,1500,"2011-10-24","TGKA"
1000,1000,1000,1000,1500,"2011-10-25","TGKA"
1000,1000,1000,1000,1500,"2011-10-26","TGKA"
1000,1000,1000,1000,1500,"2011-10-27","TGKA"
1000,1000,1000,1000,1500,"2011-10-28","TGKA"
1000,1000,1000,1000,1500,"2011-10-31","TGKA"
1000,1000,1000,1000,1500,"2011-11-01","TGKA"
1000,1000,1000,1000,1500,"2011-11-02","TGKA"
1000,1000,1000,1000,500,"2011-11-03","TGKA"
1000,1000,1000,1000,500,"2011-11-04","TGKA"
1000,1000,1000,1000,500,"2011-11-07","TGKA"
1000,1000,1000,1000,500,"2011-11-08","TGKA"
1000,1000,1000,1000,500,"2011-11-09","TGKA"
1000,1000,1000,1000,500,"2011-11-10","TGKA"
1000,1000,1000,1000,500,"2011-11-11","TGKA"
1000,1000,1000,1000,500,"2011-11-14","TGKA"
1000,1000,1000,1000,500,"2011-11-15","TGKA"
1000,1000,1000,1000,500,"2011-11-16","TGKA"
1000,1000,1000,1000,500,"2011-11-17","TGKA"
1000,1000,1000,1000,500,"2011-11-18","TGKA"
1000,1000,1000,1000,500,"2011-11-21","TGKA"
1000,1000,1000,1000,500,"2011-11-22","TGKA"
1000,1000,1000,1000,500,"2011-11-23","TGKA"
1000,1000,1000,1000,500,"2011-11-24","TGKA"
1000,1000,1000,1000,500,"2011-11-25","TGKA"
1000,1000,1000,1000,500,"2011-11-28","TGKA"
1000,1000,1000,1000,500,"2011-11-29","TGKA"
1000,1000,1000,1000,500,"2011-11-30","TGKA"
1000,1000,1000,1000,0,"2011-12-01","TGKA"
1100,1100,1100,1100,500,"2011-12-02","TGKA"
1100,1100,1100,1100,500,"2011-12-05","TGKA"
1100,1100,1100,1100,500,"2011-12-06","TGKA"
1100,1100,1100,1100,500,"2011-12-07","TGKA"
1100,1100,1100,1100,500,"2011-12-08","TGKA"
1100,1100,1100,1100,500,"2011-12-09","TGKA"
1100,1100,1100,1100,500,"2011-12-12","TGKA"
1100,1100,1100,1100,500,"2011-12-13","TGKA"
1100,1100,1100,1100,500,"2011-12-14","TGKA"
1100,1100,1100,1100,500,"2011-12-15","TGKA"
1100,1100,1100,1100,500,"2011-12-16","TGKA"
1100,1100,1100,1100,500,"2011-12-19","TGKA"
1100,1100,1100,1100,500,"2011-12-20","TGKA"
1100,1100,1100,1100,500,"2011-12-21","TGKA"
1100,1100,1100,1100,500,"2011-12-22","TGKA"
1100,1100,1100,1100,500,"2011-12-23","TGKA"
1100,1100,1100,1100,500,"2011-12-27","TGKA"
1100,1100,1100,1100,500,"2011-12-28","TGKA"
1100,1100,1100,1100,500,"2011-12-29","TGKA"
1100,1100,1100,1100,500,"2011-12-30","TGKA"
1100,1100,1100,1100,500,"2012-01-02","TGKA"
1100,1100,1100,1100,18500,"2012-01-03","TGKA"
1000,1000,1000,1000,10000,"2012-01-04","TGKA"
990,1000,950,990,3000,"2012-01-05","TGKA"
1000,1000,800,1000,433000,"2012-01-06","TGKA"
1000,1000,1000,1000,433000,"2012-01-09","TGKA"
1000,1000,1000,1000,433000,"2012-01-10","TGKA"
1000,1000,1000,1000,433000,"2012-01-11","TGKA"
1000,1000,1000,1000,433000,"2012-01-12","TGKA"
1000,1000,1000,1000,0,"2012-01-13","TGKA"
1000,1000,1000,1000,433000,"2012-01-16","TGKA"
1000,1000,1000,1000,433000,"2012-01-17","TGKA"
1000,1000,1000,1000,433000,"2012-01-18","TGKA"
1000,1000,1000,1000,433000,"2012-01-19","TGKA"
1000,1000,1000,1000,433000,"2012-01-20","TGKA"
1000,1000,1000,1000,433000,"2012-01-24","TGKA"
1000,1000,1000,1000,433000,"2012-01-25","TGKA"
1000,1000,1000,1000,433000,"2012-01-26","TGKA"
1000,1000,1000,1000,433000,"2012-01-27","TGKA"
1000,1000,1000,1000,0,"2012-01-30","TGKA"
1000,1000,1000,1000,433000,"2012-01-31","TGKA"
1000,1000,1000,1000,433000,"2012-02-01","TGKA"
1000,1000,1000,1000,433000,"2012-02-02","TGKA"
1000,1000,1000,1000,433000,"2012-02-03","TGKA"
1000,1000,1000,1000,433000,"2012-02-06","TGKA"
1000,1000,1000,1000,433000,"2012-02-07","TGKA"
1000,1000,1000,1000,433000,"2012-02-08","TGKA"
1000,1000,1000,1000,433000,"2012-02-09","TGKA"
1000,1000,1000,1000,433000,"2012-02-10","TGKA"
1000,1000,1000,1000,433000,"2012-02-13","TGKA"
1000,1000,1000,1000,433000,"2012-02-14","TGKA"
1000,1000,1000,1000,433000,"2012-02-15","TGKA"
1000,1000,1000,1000,433000,"2012-02-16","TGKA"
1000,1000,1000,1000,433000,"2012-02-17","TGKA"
1000,1000,1000,1000,433000,"2012-02-20","TGKA"
1000,1000,1000,1000,433000,"2012-02-21","TGKA"
1000,1000,1000,1000,433000,"2012-02-22","TGKA"
1000,1000,1000,1000,433000,"2012-02-23","TGKA"
1000,1000,1000,1000,433000,"2012-02-24","TGKA"
1000,1000,1000,1000,433000,"2012-02-27","TGKA"
1000,1000,1000,1000,433000,"2012-02-28","TGKA"
1000,1000,1000,1000,433000,"2012-02-29","TGKA"
1000,1000,1000,1000,433000,"2012-03-01","TGKA"
1000,1000,1000,1000,433000,"2012-03-02","TGKA"
1000,1000,1000,1000,433000,"2012-03-05","TGKA"
1000,1000,1000,1000,0,"2012-03-06","TGKA"
1000,1000,1000,1000,0,"2012-03-07","TGKA"
1000,1000,1000,1000,433000,"2012-03-08","TGKA"
1000,1000,1000,1000,433000,"2012-03-09","TGKA"
1000,1000,1000,1000,433000,"2012-03-12","TGKA"
1000,1000,1000,1000,433000,"2012-03-13","TGKA"
1000,1000,1000,1000,433000,"2012-03-14","TGKA"
1000,1000,1000,1000,433000,"2012-03-15","TGKA"
1000,1000,1000,1000,433000,"2012-03-16","TGKA"
1200,1200,1100,1200,3000,"2012-03-19","TGKA"
1130,1130,1130,1130,1500,"2012-03-20","TGKA"
1130,1130,1130,1130,1500,"2012-03-21","TGKA"
1130,1130,1130,1130,1500,"2012-03-22","TGKA"
1130,1130,1130,1130,1500,"2012-03-26","TGKA"
1130,1130,1130,1130,1500,"2012-03-27","TGKA"
1130,1130,1130,1130,1500,"2012-03-28","TGKA"
1130,1130,1130,1130,1500,"2012-03-29","TGKA"
1130,1130,1130,1130,1500,"2012-03-30","TGKA"
1130,1130,1130,1130,500,"2012-04-02","TGKA"
1130,1130,1130,1130,0,"2012-04-03","TGKA"
1130,1130,1130,1130,500,"2012-04-04","TGKA"
1130,1130,1130,1130,500,"2012-04-05","TGKA"
1130,1130,1130,1130,500,"2012-04-09","TGKA"
1130,1130,1130,1130,500,"2012-04-10","TGKA"
1150,1150,1150,1150,1000,"2012-04-11","TGKA"
1160,1160,1150,1160,1000,"2012-04-12","TGKA"
1150,1150,1150,1150,500,"2012-04-13","TGKA"
1150,1150,1150,1150,500,"2012-04-16","TGKA"
1200,1200,1160,1200,1000,"2012-04-17","TGKA"
1200,1200,1200,1200,1000,"2012-04-18","TGKA"
1200,1200,1200,1200,500,"2012-04-19","TGKA"
1200,1200,1200,1200,500,"2012-04-20","TGKA"
1200,1200,1200,1200,500,"2012-04-23","TGKA"
1200,1200,1200,1200,1000,"2012-04-24","TGKA"
1400,1400,1400,1400,500,"2012-04-25","TGKA"
1400,1400,1400,1400,500,"2012-04-26","TGKA"
1400,1400,1400,1400,500,"2012-04-27","TGKA"
1400,1400,1400,1400,500,"2012-04-30","TGKA"
1400,1400,1400,1400,0,"2012-05-01","TGKA"
1400,1400,1400,1400,500,"2012-05-02","TGKA"
1500,1500,1500,1500,500,"2012-05-03","TGKA"
1500,1600,1500,1500,1500,"2012-05-04","TGKA"
1500,1500,1500,1500,1500,"2012-05-07","TGKA"
1500,1500,1500,1500,500,"2012-05-08","TGKA"
1500,1500,1500,1500,500,"2012-05-09","TGKA"
1500,1500,1500,1500,500,"2012-05-10","TGKA"
1500,1500,1500,1500,500,"2012-05-11","TGKA"
1500,1500,1500,1500,500,"2012-05-14","TGKA"
1500,1500,1500,1500,500,"2012-05-15","TGKA"
1500,1500,1500,1500,500,"2012-05-16","TGKA"
1500,1500,1500,1500,500,"2012-05-21","TGKA"
1500,1500,1500,1500,500,"2012-05-22","TGKA"
1400,1400,1400,1400,1000,"2012-05-23","TGKA"
1400,1400,1400,1400,1000,"2012-05-24","TGKA"
1400,1400,1400,1400,1000,"2012-05-25","TGKA"
1400,1400,1400,1400,1000,"2012-05-28","TGKA"
1400,1400,1400,1400,1000,"2012-05-29","TGKA"
1400,1400,1400,1400,1000,"2012-05-30","TGKA"
1400,1400,1400,1400,1000,"2012-05-31","TGKA"
1150,1250,1150,1150,3000,"2012-06-01","TGKA"
1150,1150,1150,1150,1000,"2012-06-04","TGKA"
1150,1150,1150,1150,7000,"2012-06-05","TGKA"
1150,1150,1150,1150,2000,"2012-06-06","TGKA"
1150,1150,1150,1150,2000,"2012-06-07","TGKA"
1150,1150,1150,1150,500,"2012-06-08","TGKA"
1150,1150,1150,1150,1500,"2012-06-11","TGKA"
1150,1150,1150,1150,1500,"2012-06-12","TGKA"
1150,1150,1150,1150,1500,"2012-06-13","TGKA"
1300,1300,1100,1300,4000,"2012-06-14","TGKA"
1200,1300,1200,1200,11500,"2012-06-15","TGKA"
1200,1200,1200,1200,0,"2012-06-18","TGKA"
1300,1300,1300,1300,20500,"2012-06-19","TGKA"
1400,1400,1300,1400,10500,"2012-06-20","TGKA"
1400,1400,1400,1400,10500,"2012-06-21","TGKA"
1400,1400,1400,1400,10500,"2012-06-22","TGKA"
1400,1400,1400,1400,0,"2012-06-25","TGKA"
1400,1400,1400,1400,10500,"2012-06-26","TGKA"
1400,1600,1400,1600,2000,"2012-06-27","TGKA"
1600,1600,1600,1600,2000,"2012-06-28","TGKA"
1600,1600,1600,1600,2000,"2012-06-29","TGKA"
1600,1600,1600,1600,2000,"2012-07-02","TGKA"
1600,1600,1600,1600,500,"2012-07-03","TGKA"
1600,1600,1600,1600,500,"2012-07-04","TGKA"
1600,1600,1600,1600,500,"2012-07-05","TGKA"
1600,1600,1600,1600,500,"2012-07-06","TGKA"
1600,1600,1600,1600,500,"2012-07-09","TGKA"
1600,1600,1600,1600,500,"2012-07-10","TGKA"
1600,1600,1600,1600,500,"2012-07-11","TGKA"
1600,1600,1600,1600,500,"2012-07-12","TGKA"
1600,1600,1600,1600,500,"2012-07-13","TGKA"
1600,1600,1600,1600,500,"2012-07-16","TGKA"
1600,1600,1600,1600,500,"2012-07-17","TGKA"
1600,1600,1600,1600,500,"2012-07-18","TGKA"
1600,1600,1600,1600,500,"2012-07-19","TGKA"
1600,1600,1600,1600,500,"2012-07-20","TGKA"
1600,1600,1600,1600,500,"2012-07-23","TGKA"
1600,1600,1600,1600,500,"2012-07-24","TGKA"
1600,1600,1600,1600,500,"2012-07-25","TGKA"
1400,1400,1400,1400,3500,"2012-07-26","TGKA"
1400,1400,1400,1400,500,"2012-07-27","TGKA"
1400,1400,1400,1400,500,"2012-07-30","TGKA"
1500,1500,1500,1500,10000,"2012-07-31","TGKA"
1500,1500,1500,1500,10000,"2012-08-01","TGKA"
1500,1500,1500,1500,10000,"2012-08-02","TGKA"
1500,1500,1500,1500,10000,"2012-08-03","TGKA"
1500,1500,1500,1500,10000,"2012-08-06","TGKA"
1500,1500,1500,1500,10000,"2012-08-07","TGKA"
1500,1500,1500,1500,0,"2012-08-08","TGKA"
1500,1500,1500,1500,0,"2012-08-09","TGKA"
1500,1500,1500,1500,0,"2012-08-10","TGKA"
1500,1500,1500,1500,0,"2012-08-13","TGKA"
1500,1500,1500,1500,0,"2012-08-14","TGKA"
1500,1500,1500,1500,0,"2012-08-15","TGKA"
1500,1500,1500,1500,0,"2012-08-16","TGKA"
1500,1500,1500,1500,0,"2012-08-23","TGKA"
1500,1500,1500,1500,0,"2012-08-24","TGKA"
1500,1500,1500,1500,0,"2012-08-27","TGKA"
1500,1500,1500,1500,0,"2012-08-28","TGKA"
1500,1500,1500,1500,10000,"2012-08-29","TGKA"
1500,1500,1500,1500,10000,"2012-08-30","TGKA"
1500,1500,1500,1500,10000,"2012-08-31","TGKA"
1500,1500,1500,1500,10000,"2012-09-03","TGKA"
1500,1500,1500,1500,10000,"2012-09-04","TGKA"
1500,1500,1500,1500,10000,"2012-09-05","TGKA"
1500,1500,1500,1500,1000,"2012-09-06","TGKA"
1500,1500,1500,1500,1000,"2012-09-07","TGKA"
1500,1500,1500,1500,1000,"2012-09-10","TGKA"
1500,1500,1500,1500,1000,"2012-09-11","TGKA"
1500,1500,1500,1500,1000,"2012-09-12","TGKA"
1500,1500,1500,1500,1000,"2012-09-13","TGKA"
1500,1500,1500,1500,500,"2012-09-14","TGKA"
1500,1500,1500,1500,500,"2012-09-17","TGKA"
1500,1500,1500,1500,500,"2012-09-18","TGKA"
1500,1500,1500,1500,500,"2012-09-19","TGKA"
1500,1500,1500,1500,500,"2012-09-20","TGKA"
1500,1500,1500,1500,500,"2012-09-21","TGKA"
1500,1500,1500,1500,500,"2012-09-24","TGKA"
1500,1500,1500,1500,500,"2012-09-25","TGKA"
1700,1700,1600,1700,34000,"2012-09-26","TGKA"
1700,1700,1700,1700,34000,"2012-09-27","TGKA"
1700,1700,1700,1700,2000,"2012-09-28","TGKA"
1700,1700,1700,1700,2000,"2012-10-01","TGKA"
1700,1700,1700,1700,2000,"2012-10-02","TGKA"
1700,1700,1700,1700,2000,"2012-10-03","TGKA"
1700,1700,1700,1700,2000,"2012-10-04","TGKA"
1700,1700,1700,1700,2000,"2012-10-05","TGKA"
1700,1700,1700,1700,2000,"2012-10-08","TGKA"
1700,1700,1700,1700,2000,"2012-10-09","TGKA"
1700,1700,1700,1700,2000,"2012-10-10","TGKA"
1700,1700,1700,1700,2000,"2012-10-11","TGKA"
1800,1800,1800,1800,35000,"2012-10-12","TGKA"
1700,1700,1700,1700,10000,"2012-10-15","TGKA"
1700,1700,1700,1700,10000,"2012-10-16","TGKA"
1700,1700,1700,1700,10000,"2012-10-17","TGKA"
1700,1700,1700,1700,10000,"2012-10-18","TGKA"
1750,1750,1750,1750,500,"2012-10-19","TGKA"
1750,1750,1750,1750,34000,"2012-10-22","TGKA"
1750,1750,1750,1750,34000,"2012-10-23","TGKA"
1750,1750,1750,1750,34000,"2012-10-24","TGKA"
1750,1750,1750,1750,34000,"2012-10-25","TGKA"
1750,1750,1750,1750,34000,"2012-10-29","TGKA"
1750,1750,1750,1750,34000,"2012-10-30","TGKA"
1750,1750,1750,1750,34000,"2012-10-31","TGKA"
1750,1750,1750,1750,34000,"2012-11-01","TGKA"
1750,1750,1750,1750,34000,"2012-11-02","TGKA"
1750,1750,1750,1750,34000,"2012-11-05","TGKA"
1750,1750,1750,1750,34000,"2012-11-06","TGKA"
1750,1750,1750,1750,34000,"2012-11-07","TGKA"
1750,1750,1750,1750,34000,"2012-11-08","TGKA"
1750,1750,1750,1750,34000,"2012-11-09","TGKA"
1750,1750,1750,1750,34000,"2012-11-12","TGKA"
1750,1750,1750,1750,34000,"2012-11-13","TGKA"
1750,1750,1750,1750,34000,"2012-11-14","TGKA"
1750,1750,1750,1750,34000,"2012-11-19","TGKA"
1750,1750,1750,1750,34000,"2012-11-20","TGKA"
1750,1750,1750,1750,34000,"2012-11-21","TGKA"
1750,1750,1750,1750,34000,"2012-11-22","TGKA"
1750,1750,1750,1750,34000,"2012-11-23","TGKA"
1750,1750,1750,1750,34000,"2012-11-26","TGKA"
1750,1750,1750,1750,34000,"2012-11-27","TGKA"
1750,1750,1750,1750,34000,"2012-11-28","TGKA"
1750,1750,1750,1750,34000,"2012-11-29","TGKA"
1750,1750,1750,1750,34000,"2012-11-30","TGKA"
1750,1750,1750,1750,34000,"2012-12-03","TGKA"
1750,1750,1750,1750,34000,"2012-12-04","TGKA"
1750,1750,1750,1750,34000,"2012-12-05","TGKA"
1750,1750,1750,1750,34000,"2012-12-06","TGKA"
1750,1750,1750,1750,5000,"2012-12-07","TGKA"
1750,1750,1750,1750,0,"2012-12-10","TGKA"
1750,1750,1750,1750,0,"2012-12-11","TGKA"
1750,1750,1750,1750,0,"2012-12-12","TGKA"
1750,1750,1750,1750,5000,"2012-12-13","TGKA"
1750,1750,1750,1750,0,"2012-12-14","TGKA"
1750,1750,1750,1750,5000,"2012-12-17","TGKA"
1750,1750,1750,1750,0,"2012-12-18","TGKA"
1750,1750,1750,1750,5000,"2012-12-19","TGKA"
1750,1750,1750,1750,5000,"2012-12-20","TGKA"
1750,1750,1750,1750,5000,"2012-12-21","TGKA"
1750,1750,1750,1750,0,"2012-12-26","TGKA"
1750,1750,1750,1750,5000,"2012-12-27","TGKA"
1750,1750,1750,1750,0,"2012-12-28","TGKA"
1750,1750,1750,1750,5000,"2013-01-02","TGKA"
1750,1750,1750,1750,5000,"2013-01-03","TGKA"
1750,1750,1750,1750,0,"2013-01-04","TGKA"
1750,1750,1750,1750,5000,"2013-01-07","TGKA"
1750,1750,1750,1750,5000,"2013-01-08","TGKA"
1750,1750,1750,1750,5000,"2013-01-09","TGKA"
1750,1750,1750,1750,5000,"2013-01-10","TGKA"
1750,1750,1750,1750,5000,"2013-01-11","TGKA"
1750,1750,1750,1750,5000,"2013-01-14","TGKA"
1750,1750,1750,1750,5000,"2013-01-15","TGKA"
1800,1800,1800,1800,5000,"2013-01-16","TGKA"
1800,1800,1800,1800,5000,"2013-01-17","TGKA"
1800,1800,1800,1800,5000,"2013-01-18","TGKA"
1800,1800,1800,1800,5000,"2013-01-21","TGKA"
1800,1800,1800,1800,0,"2013-01-22","TGKA"
1800,1800,1800,1800,5000,"2013-01-23","TGKA"
1860,2000,1810,1860,28000,"2013-01-25","TGKA"
1750,1900,1750,1750,5500,"2013-01-28","TGKA"
1650,1700,1650,1650,1000,"2013-01-29","TGKA"
1650,1650,1650,1650,1000,"2013-01-30","TGKA"
1500,1650,1500,1500,2000,"2013-01-31","TGKA"
1500,1500,1500,1500,2000,"2013-02-01","TGKA"
1500,1500,1500,1500,2000,"2013-02-04","TGKA"
1400,1450,1400,1400,1000,"2013-02-05","TGKA"
1400,1400,1400,1400,2000,"2013-02-06","TGKA"
1400,1400,1400,1400,2000,"2013-02-07","TGKA"
1400,1400,1400,1400,2000,"2013-02-08","TGKA"
1400,1400,1400,1400,2000,"2013-02-11","TGKA"
1750,1750,1750,1750,2500,"2013-02-12","TGKA"
1650,1860,1650,1650,5000,"2013-02-13","TGKA"
1650,1650,1650,1650,5000,"2013-02-14","TGKA"
1700,2000,1700,1700,2500,"2013-02-15","TGKA"
1700,1700,1700,1700,2500,"2013-02-18","TGKA"
1710,1850,1710,1710,3500,"2013-02-19","TGKA"
1830,2000,1830,1830,7000,"2013-02-20","TGKA"
1700,1700,1700,1700,500,"2013-02-21","TGKA"
1830,2000,1830,1830,4500,"2013-02-22","TGKA"
2200,2200,1980,2200,23500,"2013-02-25","TGKA"
2450,2500,2150,2450,4500,"2013-02-26","TGKA"
2500,2500,2450,2500,14500,"2013-02-27","TGKA"
2500,2500,2500,2500,14500,"2013-02-28","TGKA"
2500,2500,2500,2500,14500,"2013-03-01","TGKA"
2750,2750,2500,2750,22000,"2013-03-04","TGKA"
2750,2750,2750,2750,22000,"2013-03-05","TGKA"
2750,2750,2750,2750,22000,"2013-03-06","TGKA"
2750,2750,2750,2750,22000,"2013-03-07","TGKA"
3400,3425,2750,3400,34500,"2013-03-08","TGKA"
3400,3400,3400,3400,1000,"2013-03-11","TGKA"
3400,3400,3400,3400,1000,"2013-03-13","TGKA"
3400,3400,3400,3400,1000,"2013-03-14","TGKA"
3400,3400,3400,3400,1000,"2013-03-15","TGKA"
3700,3700,3350,3700,5000,"2013-03-18","TGKA"
3700,3700,3700,3700,5000,"2013-03-19","TGKA"
3700,3700,3700,3700,5000,"2013-03-20","TGKA"
3300,3300,3300,3300,500,"2013-03-21","TGKA"
3300,3300,3300,3300,500,"2013-03-22","TGKA"
3300,3300,3300,3300,500,"2013-03-25","TGKA"
3300,3300,3300,3300,500,"2013-03-26","TGKA"
3300,3300,3300,3300,500,"2013-03-27","TGKA"
3300,3300,3300,3300,500,"2013-03-28","TGKA"
2775,2800,2500,2775,13500,"2013-04-01","TGKA"
2800,2875,2700,2800,1500,"2013-04-02","TGKA"
2800,2800,2800,2800,1500,"2013-04-03","TGKA"
2800,2800,2800,2800,1500,"2013-04-04","TGKA"
2800,2800,2800,2800,1500,"2013-04-05","TGKA"
2800,2800,2800,2800,1500,"2013-04-08","TGKA"
2800,2800,2800,2800,1500,"2013-04-09","TGKA"
2800,2800,2800,2800,500,"2013-04-10","TGKA"
2800,2800,2800,2800,500,"2013-04-11","TGKA"
2800,2800,2800,2800,500,"2013-04-12","TGKA"
2800,2800,2800,2800,500,"2013-04-15","TGKA"
2100,2250,2100,2100,53500,"2013-04-16","TGKA"
2050,2050,1910,2050,2000,"2013-04-17","TGKA"
1950,2100,1950,1950,5500,"2013-04-18","TGKA"
1960,2000,1950,1960,2500,"2013-04-19","TGKA"
1960,2000,1750,1810,24500,"2013-04-22","TGKA"
1810,1820,1810,1820,3000,"2013-04-23","TGKA"
1870,1870,1870,1870,2000,"2013-04-24","TGKA"
1870,1870,1850,1850,1500,"2013-04-25","TGKA"
1850,1850,1850,1850,1000,"2013-04-26","TGKA"
1850,1850,1850,1850,1000,"2013-04-29","TGKA"
1850,1850,1850,1850,500,"2013-04-30","TGKA"
1850,1850,1850,1850,500,"2013-05-01","TGKA"
1850,1850,1850,1850,5000,"2013-05-02","TGKA"
1850,1850,1850,1850,5000,"2013-05-03","TGKA"
1940,1940,1940,1940,500,"2013-05-06","TGKA"
1850,1850,1850,1850,500,"2013-05-07","TGKA"
1850,1850,1850,1850,500,"2013-05-08","TGKA"
1850,1850,1850,1850,500,"2013-05-10","TGKA"
1850,1850,1850,1850,500,"2013-05-13","TGKA"
1940,1940,1860,1920,9500,"2013-05-14","TGKA"
1950,1950,1840,1840,3500,"2013-05-15","TGKA"
1840,1950,1840,1950,9500,"2013-05-16","TGKA"
1950,1950,1800,1950,3500,"2013-05-17","TGKA"
1950,1970,1950,1970,2000,"2013-05-20","TGKA"
1950,1960,1860,1960,2500,"2013-05-21","TGKA"
1980,2150,1980,2150,3500,"2013-05-22","TGKA"
2200,2375,2200,2375,2500,"2013-05-23","TGKA"
2600,2600,2050,2050,14000,"2013-05-24","TGKA"
2200,2200,2200,2200,500,"2013-05-27","TGKA"
2200,2200,2200,2200,500,"2013-05-28","TGKA"
2200,2200,2200,2200,500,"2013-05-29","TGKA"
2175,2175,2175,2175,1500,"2013-05-30","TGKA"
2175,2175,2175,2175,500,"2013-05-31","TGKA"
2375,2375,2100,2100,1000,"2013-06-03","TGKA"
2300,2300,2175,2175,1000,"2013-06-04","TGKA"
1990,2100,1990,2100,1500,"2013-06-05","TGKA"
2100,2100,2100,2100,1500,"2013-06-07","TGKA"
2175,2175,2175,2175,500,"2013-06-10","TGKA"
2175,2175,2175,2175,500,"2013-06-11","TGKA"
2175,2175,2175,2175,500,"2013-06-12","TGKA"
2175,2175,2175,2175,500,"2013-06-13","TGKA"
2100,2200,2100,2100,23500,"2013-06-14","TGKA"
2300,2500,2300,2500,1000,"2013-06-17","TGKA"
2500,2500,2500,2500,1000,"2013-06-18","TGKA"
2500,2500,2500,2500,1000,"2013-06-19","TGKA"
2500,2500,2500,2500,1000,"2013-06-20","TGKA"
2500,2500,2500,2500,1000,"2013-06-21","TGKA"
2500,2500,2500,2500,1000,"2013-06-24","TGKA"
2500,2500,2500,2500,500,"2013-06-25","TGKA"
2700,3100,2700,3100,1500,"2013-06-26","TGKA"
3100,3100,2350,2500,5000,"2013-06-27","TGKA"
2500,2675,2500,2500,6000,"2013-06-28","TGKA"
2700,2900,2700,2700,3500,"2013-07-01","TGKA"
2700,2700,2700,2700,3500,"2013-07-02","TGKA"
2700,2700,2700,2700,1000,"2013-07-03","TGKA"
2700,2700,2700,2700,1000,"2013-07-04","TGKA"
2700,2700,2700,2700,1000,"2013-07-05","TGKA"
2700,2700,2700,2700,1000,"2013-07-08","TGKA"
2700,2700,2700,2700,1000,"2013-07-09","TGKA"
2700,2700,2700,2700,1000,"2013-07-10","TGKA"
2700,2700,2700,2700,1000,"2013-07-11","TGKA"
2700,2700,2700,2700,1000,"2013-07-12","TGKA"
2700,2700,2700,2700,1000,"2013-07-15","TGKA"
2700,2700,2700,2700,1000,"2013-07-16","TGKA"
2500,2875,2500,2500,13500,"2013-07-17","TGKA"
2500,2725,2500,2725,15000,"2013-07-18","TGKA"
2875,2875,2500,2500,1000,"2013-07-19","TGKA"
2725,2725,2725,2725,500,"2013-07-22","TGKA"
2725,2725,2725,2725,500,"2013-07-23","TGKA"
2725,2725,2725,2725,500,"2013-07-24","TGKA"
2725,2725,2725,2725,500,"2013-07-25","TGKA"
2725,2725,2725,2725,500,"2013-07-26","TGKA"
2725,2725,2725,2725,500,"2013-07-29","TGKA"
2725,2725,2700,2700,2500,"2013-07-30","TGKA"
2775,2775,2775,2775,500,"2013-07-31","TGKA"
2775,2775,2775,2775,500,"2013-08-01","TGKA"
2775,2775,2775,2775,500,"2013-08-02","TGKA"
2775,2775,2775,2775,500,"2013-08-12","TGKA"
2775,2775,2775,2775,500,"2013-08-13","TGKA"
2775,2775,2775,2775,500,"2013-08-14","TGKA"
2775,2775,2775,2775,500,"2013-08-15","TGKA"
2775,2775,2775,2775,500,"2013-08-16","TGKA"
2775,2775,2775,2775,500,"2013-08-19","TGKA"
2800,3000,2500,2500,14000,"2013-08-20","TGKA"
2675,2675,2675,2675,500,"2013-08-21","TGKA"
2675,2675,2675,2675,500,"2013-08-22","TGKA"
2675,2675,2675,2675,500,"2013-08-23","TGKA"
2900,2900,2900,2900,500,"2013-08-26","TGKA"
3150,3400,3150,3400,1000,"2013-08-27","TGKA"
2650,2800,2550,2800,4000,"2013-08-28","TGKA"
3050,3050,3050,3050,500,"2013-08-29","TGKA"
3050,3050,3050,3050,500,"2013-08-30","TGKA"
3050,3050,3050,3050,500,"2013-09-02","TGKA"
3050,3050,3050,3050,500,"2013-09-03","TGKA"
3050,3050,3050,3050,500,"2013-09-04","TGKA"
3050,3050,3050,3050,0,"2013-09-05","TGKA"
3300,3550,3300,3550,1000,"2013-09-06","TGKA"
3550,3550,3550,3550,1000,"2013-09-09","TGKA"
3550,3550,3550,3550,1000,"2013-09-10","TGKA"
2700,2700,2700,2700,2500,"2013-09-11","TGKA"
2500,2600,2500,2600,10500,"2013-09-12","TGKA"
2500,2600,2500,2600,7500,"2013-09-13","TGKA"
2700,2700,2700,2700,4000,"2013-09-16","TGKA"
2700,2700,2700,2700,4000,"2013-09-17","TGKA"
2900,2900,2550,2700,10500,"2013-09-18","TGKA"
2800,2900,2800,2900,3000,"2013-09-19","TGKA"
2900,2900,2900,2900,3000,"2013-09-20","TGKA"
2900,2900,2900,2900,3000,"2013-09-23","TGKA"
3000,3100,3000,3000,6500,"2013-09-24","TGKA"
3000,3000,3000,3000,6500,"2013-09-25","TGKA"
3000,3000,3000,3000,6500,"2013-09-26","TGKA"
3000,3000,3000,3000,6500,"2013-09-27","TGKA"
3000,3000,3000,3000,6500,"2013-09-30","TGKA"
3000,3000,3000,3000,6500,"2013-10-01","TGKA"
3000,3000,3000,3000,1500,"2013-10-02","TGKA"
3000,3000,3000,3000,1500,"2013-10-03","TGKA"
3000,3000,3000,3000,1500,"2013-10-04","TGKA"
3000,3000,3000,3000,1500,"2013-10-07","TGKA"
3000,3000,3000,3000,1500,"2013-10-08","TGKA"
3000,3000,3000,3000,1500,"2013-10-09","TGKA"
3000,3000,3000,3000,1500,"2013-10-10","TGKA"
3000,3000,3000,3000,1500,"2013-10-11","TGKA"
3000,3000,3000,3000,1500,"2013-10-16","TGKA"
3000,3000,3000,3000,1500,"2013-10-17","TGKA"
3000,3000,3000,3000,1500,"2013-10-18","TGKA"
3000,3000,3000,3000,1500,"2013-10-21","TGKA"
3000,3000,3000,3000,1500,"2013-10-22","TGKA"
3000,3000,3000,3000,1500,"2013-10-23","TGKA"
3000,3000,3000,3000,1500,"2013-10-24","TGKA"
3000,3000,3000,3000,1500,"2013-10-25","TGKA"
3000,3000,3000,3000,1500,"2013-10-28","TGKA"
3000,3000,3000,3000,1500,"2013-10-29","TGKA"
3000,3000,3000,3000,1500,"2013-10-30","TGKA"
3000,3000,3000,3000,1500,"2013-10-31","TGKA"
3000,3000,3000,3000,1500,"2013-11-01","TGKA"
3000,3000,3000,3000,1500,"2013-11-04","TGKA"
3000,3000,3000,3000,1500,"2013-11-06","TGKA"
3000,3000,3000,3000,1500,"2013-11-07","TGKA"
3000,3000,3000,3000,1500,"2013-11-08","TGKA"
3000,3000,3000,3000,1500,"2013-11-11","TGKA"
3000,3000,3000,3000,1500,"2013-11-12","TGKA"
3000,3000,3000,3000,1500,"2013-11-13","TGKA"
3000,3000,3000,3000,1500,"2013-11-14","TGKA"
3000,3000,3000,3000,1500,"2013-11-15","TGKA"
3000,3000,3000,3000,1500,"2013-11-18","TGKA"
3000,3000,3000,3000,1500,"2013-11-19","TGKA"
3000,3000,3000,3000,1500,"2013-11-20","TGKA"
3000,3000,3000,3000,1500,"2013-11-21","TGKA"
3000,3000,3000,3000,1500,"2013-11-22","TGKA"
3000,3000,3000,3000,1500,"2013-11-25","TGKA"
3000,3000,3000,3000,1500,"2013-11-26","TGKA"
3000,3000,3000,3000,1500,"2013-11-27","TGKA"
3000,3000,3000,3000,1500,"2013-11-28","TGKA"
3000,3000,3000,3000,1500,"2013-11-29","TGKA"
3000,3000,3000,3000,1500,"2013-12-02","TGKA"
3000,3000,3000,3000,1500,"2013-12-03","TGKA"
3000,3000,3000,3000,1500,"2013-12-04","TGKA"
3000,3000,3000,3000,1500,"2013-12-05","TGKA"
3000,3000,3000,3000,1500,"2013-12-06","TGKA"
3000,3000,3000,3000,1500,"2013-12-09","TGKA"
3000,3000,3000,3000,1500,"2013-12-10","TGKA"
3000,3000,3000,3000,1500,"2013-12-11","TGKA"
3000,3000,3000,3000,1500,"2013-12-12","TGKA"
3000,3000,3000,3000,1500,"2013-12-13","TGKA"
3000,3000,3000,3000,1500,"2013-12-16","TGKA"
3000,3000,3000,3000,1500,"2013-12-17","TGKA"
3000,3000,3000,3000,1500,"2013-12-18","TGKA"
3000,3000,3000,3000,1500,"2013-12-19","TGKA"
3000,3000,3000,3000,1500,"2013-12-20","TGKA"
3000,3000,3000,3000,1500,"2013-12-23","TGKA"
3000,3000,3000,3000,1500,"2013-12-24","TGKA"
3000,3000,3000,3000,1500,"2013-12-27","TGKA"
3000,3000,3000,3000,1500,"2013-12-30","TGKA"
3000,3000,3000,3000,0,"2014-01-02","TGKA"
3000,3000,3000,3000,0,"2014-01-03","TGKA"
3000,3000,3000,3000,0,"2014-01-06","TGKA"
3000,3000,3000,3000,0,"2014-01-07","TGKA"
3000,3000,3000,3000,0,"2014-01-08","TGKA"
3000,3000,3000,3000,1000,"2014-01-09","TGKA"
2900,2900,2900,2900,400,"2014-01-10","TGKA"
2900,2900,2900,2900,0,"2014-01-13","TGKA"
2900,2900,2900,2900,0,"2014-01-15","TGKA"
2900,2900,2900,2900,0,"2014-01-16","TGKA"
2900,2900,2900,2900,0,"2014-01-17","TGKA"
2900,2900,2900,2900,0,"2014-01-20","TGKA"
2900,2900,2900,2900,0,"2014-01-21","TGKA"
2900,2900,2900,2900,0,"2014-01-22","TGKA"
2900,2900,2900,2900,0,"2014-01-23","TGKA"
2900,2900,2900,2900,0,"2014-01-24","TGKA"
2900,2900,2900,2900,0,"2014-01-27","TGKA"
2900,2900,2900,2900,0,"2014-01-28","TGKA"
2900,2900,2900,2900,0,"2014-01-29","TGKA"
2900,2900,2900,2900,0,"2014-01-30","TGKA"
2900,2900,2900,2900,0,"2014-02-03","TGKA"
2900,2900,2900,2900,0,"2014-02-04","TGKA"
2900,2900,2900,2900,0,"2014-02-05","TGKA"
3000,3025,3000,3025,700,"2014-02-06","TGKA"
3000,3000,3000,3000,200,"2014-02-07","TGKA"
2900,2900,2725,2725,1200,"2014-02-10","TGKA"
2725,2725,2725,2725,1100,"2014-02-11","TGKA"
2700,2700,2700,2700,100,"2014-02-12","TGKA"
2700,2700,2700,2700,0,"2014-02-13","TGKA"
2600,2600,2600,2600,100,"2014-02-14","TGKA"
2600,2600,2600,2600,0,"2014-02-17","TGKA"
2500,2500,2475,2500,1200,"2014-02-18","TGKA"
2400,2410,2300,2300,1200,"2014-02-19","TGKA"
2300,2300,2300,2300,0,"2014-02-20","TGKA"
2300,2300,2300,2300,0,"2014-02-21","TGKA"
2300,2300,2300,2300,1900,"2014-02-24","TGKA"
2300,2300,2300,2300,200,"2014-02-25","TGKA"
2300,2300,2300,2300,0,"2014-02-26","TGKA"
2300,2300,2300,2300,0,"2014-02-27","TGKA"
2300,2300,2300,2300,0,"2014-02-28","TGKA"
2300,2300,2300,2300,0,"2014-03-03","TGKA"
1800,1800,1800,1800,500,"2014-03-04","TGKA"
1800,1800,1800,1800,0,"2014-03-05","TGKA"
2250,2250,2250,2250,200,"2014-03-06","TGKA"
2250,2250,2250,2250,0,"2014-03-07","TGKA"
2250,2250,2250,2250,0,"2014-03-10","TGKA"
2250,2250,2250,2250,0,"2014-03-11","TGKA"
2250,2250,2250,2250,0,"2014-03-12","TGKA"
2250,2250,2250,2250,0,"2014-03-13","TGKA"
2250,2250,2250,2250,0,"2014-03-14","TGKA"
2250,2250,2250,2250,0,"2014-03-17","TGKA"
2250,2250,2250,2250,0,"2014-03-18","TGKA"
2250,2250,2250,2250,0,"2014-03-19","TGKA"
2250,2250,2250,2250,0,"2014-03-20","TGKA"
2250,2250,2250,2250,0,"2014-03-21","TGKA"
2250,2250,2250,2250,0,"2014-03-24","TGKA"
2250,2250,2250,2250,0,"2014-03-25","TGKA"
2250,2250,2250,2250,0,"2014-03-26","TGKA"
2600,2600,2600,2600,700,"2014-03-27","TGKA"
2600,2600,2600,2600,0,"2014-03-28","TGKA"
2600,2600,2600,2600,0,"2014-04-01","TGKA"
2600,2600,2600,2600,0,"2014-04-02","TGKA"
2600,2600,2600,2600,0,"2014-04-03","TGKA"
2600,2600,2600,2600,0,"2014-04-04","TGKA"
2600,2600,2600,2600,0,"2014-04-07","TGKA"
2600,2600,2600,2600,0,"2014-04-08","TGKA"
2600,2600,2600,2600,0,"2014-04-09","TGKA"
2600,2600,2600,2600,2000,"2014-04-10","TGKA"
2600,2600,2600,2600,0,"2014-04-11","TGKA"
2600,2600,2600,2600,1100,"2014-04-14","TGKA"
2600,2600,2600,2600,0,"2014-04-15","TGKA"
2600,2600,2600,2600,0,"2014-04-16","TGKA"
2600,2600,2600,2600,0,"2014-04-17","TGKA"
2600,2600,2600,2600,0,"2014-04-21","TGKA"
2600,2600,2600,2600,0,"2014-04-22","TGKA"
2550,2550,2550,2550,1000,"2014-04-23","TGKA"
2550,2550,2550,2550,0,"2014-04-24","TGKA"
2550,2550,2550,2550,0,"2014-04-25","TGKA"
2550,2550,2550,2550,0,"2014-04-28","TGKA"
2550,2550,2550,2550,0,"2014-04-29","TGKA"
2550,2550,2550,2550,0,"2014-04-30","TGKA"
2550,2550,2550,2550,0,"2014-05-02","TGKA"
2550,2550,2550,2550,0,"2014-05-05","TGKA"
2550,2550,2550,2550,0,"2014-05-06","TGKA"
2550,2550,2550,2550,0,"2014-05-07","TGKA"
2550,2550,2550,2550,0,"2014-05-08","TGKA"
2550,2550,2550,2550,0,"2014-05-09","TGKA"
2550,2550,2550,2550,0,"2014-05-12","TGKA"
2550,2550,2550,2550,100,"2014-05-13","TGKA"
2550,2550,2550,2550,0,"2014-05-14","TGKA"
2550,2575,2550,2575,3700,"2014-05-16","TGKA"
2575,2575,2575,2575,0,"2014-05-19","TGKA"
2575,2575,2575,2575,0,"2014-05-20","TGKA"
2575,2575,2575,2575,0,"2014-05-21","TGKA"
2575,2575,2575,2575,0,"2014-05-22","TGKA"
2575,2575,2575,2575,0,"2014-05-23","TGKA"
2575,2575,2575,2575,0,"2014-05-26","TGKA"
2575,2575,2575,2575,0,"2014-05-28","TGKA"
2575,2575,2575,2575,0,"2014-05-30","TGKA"
2575,2575,2575,2575,0,"2014-06-02","TGKA"
2575,2575,2575,2575,0,"2014-06-03","TGKA"
2575,2575,2575,2575,0,"2014-06-04","TGKA"
2575,2575,2575,2575,0,"2014-06-05","TGKA"
2575,2575,2575,2575,0,"2014-06-06","TGKA"
2575,2575,2575,2575,0,"2014-06-09","TGKA"
2575,2575,2575,2575,0,"2014-06-10","TGKA"
2575,2575,2575,2575,0,"2014-06-11","TGKA"
2575,2575,2575,2575,0,"2014-06-12","TGKA"
2575,2575,2575,2575,0,"2014-06-13","TGKA"
2575,2575,2575,2575,0,"2014-06-16","TGKA"
2575,2575,2575,2575,0,"2014-06-17","TGKA"
2575,2575,2575,2575,0,"2014-06-18","TGKA"
2575,2575,2575,2575,0,"2014-06-19","TGKA"
2575,2575,2575,2575,0,"2014-06-20","TGKA"
2575,2575,2575,2575,0,"2014-06-23","TGKA"
2575,2575,2575,2575,0,"2014-06-24","TGKA"
2575,2575,2575,2575,0,"2014-06-25","TGKA"
2575,2575,2575,2575,0,"2014-06-26","TGKA"
2575,2575,2575,2575,0,"2014-06-27","TGKA"
2575,2575,2575,2575,0,"2014-06-30","TGKA"
2575,2575,2575,2575,0,"2014-07-01","TGKA"
2575,2575,2575,2575,0,"2014-07-02","TGKA"
2575,2575,2575,2575,0,"2014-07-03","TGKA"
2575,2575,2575,2575,0,"2014-07-04","TGKA"
2575,2575,2575,2575,0,"2014-07-07","TGKA"
2575,2575,2575,2575,0,"2014-07-08","TGKA"
2575,2575,2575,2575,0,"2014-07-09","TGKA"
2575,2575,2575,2575,0,"2014-07-10","TGKA"
2575,2575,2575,2575,0,"2014-07-11","TGKA"
2575,2575,2575,2575,0,"2014-07-14","TGKA"
2575,2575,2575,2575,0,"2014-07-15","TGKA"
2575,2575,2575,2575,0,"2014-07-16","TGKA"
2575,2575,2575,2575,0,"2014-07-17","TGKA"
2575,2575,2575,2575,0,"2014-07-18","TGKA"
2575,2575,2575,2575,0,"2014-07-21","TGKA"
2575,2575,2575,2575,0,"2014-07-22","TGKA"
2675,2675,2650,2675,2100,"2014-07-23","TGKA"
2675,2675,2675,2675,0,"2014-07-24","TGKA"
2675,2675,2675,2675,0,"2014-07-25","TGKA"
2675,2675,2675,2675,0,"2014-08-04","TGKA"
2675,2675,2675,2675,1800,"2014-08-05","TGKA"
2675,2675,2675,2675,0,"2014-08-06","TGKA"
2675,2675,2675,2675,0,"2014-08-07","TGKA"
2675,2675,2675,2675,0,"2014-08-08","TGKA"
2675,2675,2675,2675,0,"2014-08-11","TGKA"
2675,2675,2675,2675,0,"2014-08-12","TGKA"
2675,2675,2675,2675,0,"2014-08-13","TGKA"
2675,2675,2675,2675,0,"2014-08-14","TGKA"
2675,2675,2675,2675,0,"2014-08-15","TGKA"
2675,2675,2675,2675,0,"2014-08-18","TGKA"
2675,2675,2675,2675,0,"2014-08-19","TGKA"
2675,2675,2675,2675,0,"2014-08-20","TGKA"
2675,2675,2675,2675,0,"2014-08-21","TGKA"
2675,2675,2675,2675,0,"2014-08-22","TGKA"
2675,2675,2675,2675,0,"2014-08-25","TGKA"
2675,2675,2675,2675,0,"2014-08-26","TGKA"
2675,2675,2675,2675,0,"2014-08-27","TGKA"
2675,2675,2675,2675,0,"2014-08-28","TGKA"
2675,2675,2675,2675,0,"2014-08-29","TGKA"
2675,2675,2675,2675,0,"2014-09-01","TGKA"
2675,2675,2675,2675,0,"2014-09-02","TGKA"
2675,2675,2675,2675,0,"2014-09-03","TGKA"
2675,2675,2675,2675,0,"2014-09-04","TGKA"
2675,2675,2675,2675,0,"2014-09-05","TGKA"
2675,2675,2675,2675,0,"2014-09-08","TGKA"
2675,2675,2675,2675,0,"2014-09-09","TGKA"
2675,2675,2675,2675,0,"2014-09-10","TGKA"
2675,2675,2675,2675,0,"2014-09-11","TGKA"
2675,2675,2675,2675,0,"2014-09-12","TGKA"
2675,2675,2675,2675,0,"2014-09-15","TGKA"
2675,2675,2675,2675,0,"2014-09-16","TGKA"
2675,2675,2675,2675,0,"2014-09-17","TGKA"
2675,2675,2675,2675,0,"2014-09-18","TGKA"
2675,2675,2675,2675,0,"2014-09-19","TGKA"
2675,2675,2675,2675,0,"2014-09-22","TGKA"
2675,2675,2675,2675,0,"2014-09-23","TGKA"
2675,2675,2675,2675,0,"2014-09-24","TGKA"
2675,2675,2675,2675,0,"2014-09-25","TGKA"
2675,2675,2675,2675,0,"2014-09-26","TGKA"
2675,2675,2675,2675,0,"2014-09-29","TGKA"
2675,2675,2675,2675,0,"2014-09-30","TGKA"
2675,2675,2675,2675,0,"2014-10-01","TGKA"
2675,2675,2675,2675,0,"2014-10-02","TGKA"
2675,2675,2675,2675,0,"2014-10-03","TGKA"
2675,2675,2675,2675,0,"2014-10-06","TGKA"
2675,2675,2675,2675,0,"2014-10-07","TGKA"
2675,2675,2675,2675,0,"2014-10-08","TGKA"
2675,2675,2675,2675,500,"2014-10-09","TGKA"
2675,2675,2675,2675,0,"2014-10-10","TGKA"
2675,2675,2675,2675,0,"2014-10-13","TGKA"
2675,2675,2675,2675,0,"2014-10-14","TGKA"
2675,2675,2675,2675,0,"2014-10-15","TGKA"
2675,2675,2675,2675,0,"2014-10-16","TGKA"
2675,2675,2675,2675,0,"2014-10-17","TGKA"
2675,2675,2675,2675,0,"2014-10-20","TGKA"
3300,3300,2675,3300,5300,"2014-10-21","TGKA"
3800,3800,3800,3800,100,"2014-10-22","TGKA"
2850,4700,2850,2850,3700,"2014-10-23","TGKA"
2975,2975,2750,2975,200,"2014-10-24","TGKA"
2975,2975,2975,2975,0,"2014-10-27","TGKA"
2975,2975,2975,2975,0,"2014-10-28","TGKA"
2975,2975,2975,2975,0,"2014-10-29","TGKA"
2975,2975,2975,2975,0,"2014-10-30","TGKA"
2500,2500,2500,2500,3900,"2014-10-31","TGKA"
2500,2500,2500,2500,200,"2014-11-03","TGKA"
2500,2500,2500,2500,0,"2014-11-04","TGKA"
2550,2550,2500,2550,200,"2014-11-05","TGKA"
2700,2700,2700,2700,100,"2014-11-06","TGKA"
2700,2700,2700,2700,0,"2014-11-07","TGKA"
2700,2700,2700,2700,100,"2014-11-10","TGKA"
2600,2600,2600,2600,100,"2014-11-11","TGKA"
2600,2600,2600,2600,0,"2014-11-12","TGKA"
2600,2600,2600,2600,0,"2014-11-13","TGKA"
2600,2600,2600,2600,0,"2014-11-14","TGKA"
2600,2600,2500,2500,100,"2014-11-17","TGKA"
2500,2500,2500,2500,0,"2014-11-18","TGKA"
2500,2500,2500,2500,0,"2014-11-19","TGKA"
2500,2500,2500,2500,0,"2014-11-20","TGKA"
2500,2500,2500,2500,0,"2014-11-21","TGKA"
1965,1965,1900,1965,1300,"2014-11-24","TGKA"
1965,1965,1965,1965,3200,"2014-11-25","TGKA"
2400,2400,2400,2400,1800,"2014-11-26","TGKA"
2900,3000,2850,2900,700,"2014-11-27","TGKA"
2900,2900,2900,2900,200,"2014-11-28","TGKA"
2900,2900,2900,2900,0,"2014-12-01","TGKA"
2900,2900,2900,2900,0,"2014-12-02","TGKA"
2900,2900,2900,2900,0,"2014-12-03","TGKA"
2900,2900,2900,2900,0,"2014-12-04","TGKA"
2900,2900,2900,2900,0,"2014-12-05","TGKA"
2900,2900,2900,2900,0,"2014-12-08","TGKA"
2900,2900,2900,2900,0,"2014-12-09","TGKA"
2900,2900,2900,2900,0,"2014-12-10","TGKA"
2900,2900,2900,2900,0,"2014-12-11","TGKA"
2900,2900,2900,2900,0,"2014-12-12","TGKA"
2900,2900,2900,2900,0,"2014-12-15","TGKA"
2900,2900,2900,2900,0,"2014-12-16","TGKA"
2900,2900,2900,2900,0,"2014-12-17","TGKA"
2900,2900,2900,2900,0,"2014-12-18","TGKA"
2900,2900,2900,2900,0,"2014-12-19","TGKA"
2900,2900,2900,2900,0,"2014-12-22","TGKA"
2900,2900,2900,2900,0,"2014-12-23","TGKA"
2900,2900,2900,2900,0,"2014-12-24","TGKA"
2910,2910,2900,2900,11000,"2014-12-29","TGKA"
2900,2900,2900,2900,0,"2014-12-30","TGKA"
2900,2900,2900,2900,0,"2015-01-02","TGKA"
2900,2900,2900,2900,0,"2015-01-05","TGKA"
2900,2900,2900,2900,0,"2015-01-06","TGKA"
2400,2400,2400,2400,500,"2015-01-07","TGKA"
2400,2400,2400,2400,0,"2015-01-08","TGKA"
2400,2400,2400,2400,0,"2015-01-09","TGKA"
2400,2400,2400,2400,0,"2015-01-12","TGKA"
2400,2400,2400,2400,0,"2015-01-13","TGKA"
2400,2400,2400,2400,0,"2015-01-14","TGKA"
2400,2400,2400,2400,0,"2015-01-15","TGKA"
2400,2400,2400,2400,0,"2015-01-16","TGKA"
2400,2400,2400,2400,0,"2015-01-19","TGKA"
2400,2400,2400,2400,0,"2015-01-20","TGKA"
2400,2400,2400,2400,0,"2015-01-21","TGKA"
2500,2500,2500,2500,1000,"2015-01-22","TGKA"
2500,2500,2500,2500,0,"2015-01-23","TGKA"
2500,2500,2500,2500,0,"2015-01-26","TGKA"
2500,2500,2500,2500,0,"2015-01-27","TGKA"
2500,2500,2500,2500,0,"2015-01-28","TGKA"
2500,2500,2500,2500,0,"2015-01-29","TGKA"
2500,2500,2500,2500,0,"2015-01-30","TGKA"
2500,2500,2500,2500,0,"2015-02-02","TGKA"
2500,2500,2500,2500,0,"2015-02-03","TGKA"
2500,2500,2500,2500,0,"2015-02-04","TGKA"
2500,2500,2500,2500,0,"2015-02-05","TGKA"
2500,2500,2500,2500,0,"2015-02-06","TGKA"
2500,2500,2500,2500,0,"2015-02-09","TGKA"
2500,2500,2500,2500,0,"2015-02-10","TGKA"
2500,2500,2500,2500,0,"2015-02-11","TGKA"
2500,2500,2500,2500,0,"2015-02-12","TGKA"
2500,2500,2500,2500,0,"2015-02-13","TGKA"
2500,2500,2500,2500,0,"2015-02-16","TGKA"
2500,2500,2500,2500,0,"2015-02-17","TGKA"
2500,2500,2500,2500,0,"2015-02-18","TGKA"
2500,2500,2500,2500,0,"2015-02-20","TGKA"
2500,2500,2500,2500,0,"2015-02-23","TGKA"
2500,2500,2500,2500,0,"2015-02-24","TGKA"
2000,2000,2000,2000,100,"2015-02-25","TGKA"
2500,2500,2500,2500,900,"2015-02-26","TGKA"
2500,2500,2500,2500,0,"2015-02-27","TGKA"
2500,2500,2500,2500,0,"2015-03-02","TGKA"
2500,2500,2500,2500,0,"2015-03-03","TGKA"
2500,2500,2500,2500,0,"2015-03-04","TGKA"
2500,2500,2500,2500,0,"2015-03-05","TGKA"
2500,2500,2500,2500,0,"2015-03-06","TGKA"
2500,2500,2500,2500,0,"2015-03-09","TGKA"
2500,2500,2500,2500,0,"2015-03-10","TGKA"
2500,2500,2500,2500,0,"2015-03-11","TGKA"
2500,2500,2500,2500,0,"2015-03-12","TGKA"
2500,2500,2500,2500,0,"2015-03-13","TGKA"
2500,2500,2500,2500,0,"2015-03-16","TGKA"
2500,2500,2500,2500,0,"2015-03-17","TGKA"
2500,2500,2500,2500,0,"2015-03-18","TGKA"
2500,2500,2500,2500,0,"2015-03-19","TGKA"
2500,2500,2500,2500,0,"2015-03-20","TGKA"
2900,2900,2900,2900,300,"2015-03-23","TGKA"
3000,3000,3000,3000,4700,"2015-03-24","TGKA"
3000,3000,3000,3000,0,"2015-03-25","TGKA"
3000,3000,3000,3000,0,"2015-03-26","TGKA"
3000,3000,3000,3000,0,"2015-03-27","TGKA"
3000,3000,3000,3000,0,"2015-03-30","TGKA"
3000,3000,3000,3000,0,"2015-03-31","TGKA"
3000,3000,3000,3000,0,"2015-04-01","TGKA"
3000,3000,3000,3000,0,"2015-04-02","TGKA"
3000,3000,3000,3000,0,"2015-04-06","TGKA"
3000,3000,3000,3000,0,"2015-04-07","TGKA"
2995,2995,2995,2995,600,"2015-04-08","TGKA"
2995,2995,2995,2995,0,"2015-04-09","TGKA"
2995,2995,2995,2995,0,"2015-04-10","TGKA"
3000,3000,2975,3000,11000,"2015-04-13","TGKA"
3000,3000,3000,3000,0,"2015-04-14","TGKA"
2995,3000,2995,3000,200,"2015-04-15","TGKA"
3000,3000,3000,3000,0,"2015-04-16","TGKA"
3000,3000,3000,3000,0,"2015-04-17","TGKA"
3000,3000,3000,3000,0,"2015-04-20","TGKA"
3000,3000,3000,3000,0,"2015-04-21","TGKA"
3000,3000,3000,3000,0,"2015-04-22","TGKA"
3000,3000,3000,3000,0,"2015-04-23","TGKA"
3000,3000,3000,3000,0,"2015-04-24","TGKA"
3100,3100,3100,3100,100,"2015-04-27","TGKA"
3100,3100,3100,3100,0,"2015-04-28","TGKA"
3100,3100,3100,3100,0,"2015-04-29","TGKA"
3100,3100,3100,3100,0,"2015-04-30","TGKA"
3100,3100,3100,3100,0,"2015-05-04","TGKA"
3100,3100,3100,3100,0,"2015-05-05","TGKA"
3800,3800,3800,3800,100,"2015-05-06","TGKA"
3800,3800,3800,3800,0,"2015-05-07","TGKA"
4750,4750,4750,4750,300,"2015-05-08","TGKA"
4750,4750,4750,4750,0,"2015-05-11","TGKA"
4750,4750,4750,4750,0,"2015-05-12","TGKA"
4750,4750,4750,4750,0,"2015-05-13","TGKA"
4750,4750,4750,4750,0,"2015-05-15","TGKA"
4750,4750,4750,4750,0,"2015-05-18","TGKA"
4650,4650,4650,4650,300,"2015-05-19","TGKA"
4650,4650,4650,4650,0,"2015-05-20","TGKA"
4650,4650,4650,4650,0,"2015-05-21","TGKA"
4650,4650,4650,4650,0,"2015-05-22","TGKA"
4650,4650,4650,4650,0,"2015-05-25","TGKA"
4650,4650,4650,4650,0,"2015-05-26","TGKA"
4650,4650,4650,4650,0,"2015-05-27","TGKA"
4650,4650,4650,4650,0,"2015-05-28","TGKA"
4650,4650,4650,4650,0,"2015-05-29","TGKA"
4650,4650,4650,4650,0,"2015-06-01","TGKA"
4650,4650,4650,4650,0,"2015-06-03","TGKA"
4650,4650,4650,4650,0,"2015-06-04","TGKA"
4650,4650,4650,4650,0,"2015-06-05","TGKA"
4650,4650,4650,4650,0,"2015-06-08","TGKA"
4650,4650,4650,4650,0,"2015-06-09","TGKA"
4650,4650,4650,4650,0,"2015-06-10","TGKA"
4650,4650,4650,4650,0,"2015-06-11","TGKA"
4650,4650,4650,4650,0,"2015-06-12","TGKA"
4650,4650,4650,4650,0,"2015-06-15","TGKA"
4650,4650,4650,4650,0,"2015-06-16","TGKA"
4650,4650,4650,4650,0,"2015-06-17","TGKA"
4650,4650,4650,4650,0,"2015-06-18","TGKA"
4650,4650,4650,4650,0,"2015-06-19","TGKA"
4650,4650,4650,4650,0,"2015-06-22","TGKA"
4650,4650,4650,4650,0,"2015-06-23","TGKA"
4650,4650,4650,4650,0,"2015-06-24","TGKA"
4650,4650,4650,4650,0,"2015-06-25","TGKA"
4650,4650,4650,4650,0,"2015-06-26","TGKA"
4650,4650,4650,4650,0,"2015-06-29","TGKA"
4650,4650,4650,4650,0,"2015-06-30","TGKA"
4650,4650,4650,4650,0,"2015-07-01","TGKA"
4650,4650,4650,4650,0,"2015-07-02","TGKA"
4650,4650,4650,4650,0,"2015-07-03","TGKA"
4650,4650,4650,4650,0,"2015-07-06","TGKA"
4650,4650,4650,4650,0,"2015-07-07","TGKA"
4650,4650,4650,4650,0,"2015-07-08","TGKA"
4650,4650,4650,4650,0,"2015-07-09","TGKA"
4650,4650,4650,4650,0,"2015-07-10","TGKA"
4650,4650,4650,4650,0,"2015-07-13","TGKA"
4650,4650,4650,4650,0,"2015-07-14","TGKA"
4650,4650,4650,4650,0,"2015-07-15","TGKA"
4650,4650,4650,4650,0,"2015-07-22","TGKA"
4650,4650,4650,4650,0,"2015-07-23","TGKA"
4650,4650,4650,4650,0,"2015-07-24","TGKA"
4650,4650,4650,4650,0,"2015-07-27","TGKA"
4650,4650,4650,4650,0,"2015-07-28","TGKA"
4650,4650,4650,4650,0,"2015-07-29","TGKA"
4650,4650,4650,4650,0,"2015-07-30","TGKA"
4650,4650,4650,4650,0,"2015-07-31","TGKA"
3800,3800,3490,3490,2100,"2015-08-03","TGKA"
3490,3490,3490,3490,0,"2015-08-04","TGKA"
3490,3490,3490,3490,0,"2015-08-05","TGKA"
3450,3450,3450,3450,100,"2015-08-06","TGKA"
3450,3450,3450,3450,0,"2015-08-07","TGKA"
3450,3450,3450,3450,0,"2015-08-10","TGKA"
3900,3900,3800,3800,11100,"2015-08-11","TGKA"
3800,3800,3800,3800,0,"2015-08-12","TGKA"
3800,3800,3800,3800,0,"2015-08-13","TGKA"
4000,4000,4000,4000,1900,"2015-08-14","TGKA"
4000,4000,4000,4000,0,"2015-08-18","TGKA"
4000,4000,4000,4000,0,"2015-08-19","TGKA"
4000,4000,4000,4000,0,"2015-08-20","TGKA"
4000,4000,4000,4000,0,"2015-08-21","TGKA"
4000,4000,4000,4000,0,"2015-08-24","TGKA"
4000,4000,4000,4000,0,"2015-08-25","TGKA"
4000,4000,4000,4000,0,"2015-08-26","TGKA"
4200,4200,4200,4200,5000,"2015-08-27","TGKA"
4200,4200,4200,4200,0,"2015-08-28","TGKA"
4200,4200,4200,4200,0,"2015-08-31","TGKA"
4200,4200,4200,4200,0,"2015-09-01","TGKA"
3800,4300,3800,4300,5100,"2015-09-02","TGKA"
4300,4300,4300,4300,0,"2015-09-03","TGKA"
4300,4300,4300,4300,0,"2015-09-04","TGKA"
4300,4300,4300,4300,0,"2015-09-07","TGKA"
4300,4300,4300,4300,0,"2015-09-08","TGKA"
4300,4300,4300,4300,0,"2015-09-09","TGKA"
4300,4300,4300,4300,0,"2015-09-10","TGKA"
4300,4300,4300,4300,0,"2015-09-11","TGKA"
4300,4300,4300,4300,0,"2015-09-14","TGKA"
4300,4300,4300,4300,0,"2015-09-15","TGKA"
4300,4300,4300,4300,0,"2015-09-16","TGKA"
4300,4300,4300,4300,0,"2015-09-17","TGKA"
4300,4300,4300,4300,0,"2015-09-18","TGKA"
4300,4300,4300,4300,0,"2015-09-21","TGKA"
4300,4300,4300,4300,0,"2015-09-22","TGKA"
4300,4300,4300,4300,0,"2015-09-23","TGKA"
4300,4300,4300,4300,0,"2015-09-25","TGKA"
4300,4300,4300,4300,0,"2015-09-28","TGKA"
4300,4300,4300,4300,0,"2015-09-29","TGKA"
4300,4300,4300,4300,0,"2015-09-30","TGKA"
4300,4300,4300,4300,0,"2015-10-01","TGKA"
4300,4300,4300,4300,0,"2015-10-02","TGKA"
4300,4300,4300,4300,0,"2015-10-05","TGKA"
4300,4300,4300,4300,0,"2015-10-06","TGKA"
4300,4300,4300,4300,0,"2015-10-07","TGKA"
4300,4300,4300,4300,0,"2015-10-08","TGKA"
4300,4300,4300,4300,0,"2015-10-09","TGKA"
5300,5300,5300,5300,100,"2015-10-12","TGKA"
4770,4770,4770,4770,200,"2015-10-13","TGKA"
4300,4300,4300,4300,1100,"2015-10-15","TGKA"
4300,4300,4300,4300,1100,"2015-10-16","TGKA"
4330,4330,4330,4330,3200,"2015-10-19","TGKA"
4330,4330,4330,4330,0,"2015-10-20","TGKA"
4000,4000,4000,4000,500,"2015-10-21","TGKA"
3800,3800,3800,3800,2100,"2015-10-22","TGKA"
3600,3600,3600,3600,600,"2015-10-23","TGKA"
3600,3600,3600,3600,0,"2015-10-26","TGKA"
3500,3500,3500,3500,200,"2015-10-27","TGKA"
3150,3150,3150,3150,300,"2015-10-28","TGKA"
3150,3150,3150,3150,0,"2015-10-29","TGKA"
2850,2850,2850,2850,500,"2015-10-30","TGKA"
2850,2850,2850,2850,0,"2015-11-02","TGKA"
2850,2850,2850,2850,0,"2015-11-03","TGKA"
2850,2850,2850,2850,0,"2015-11-04","TGKA"
2850,2850,2850,2850,0,"2015-11-05","TGKA"
2850,2850,2850,2850,0,"2015-11-06","TGKA"
2850,2850,2850,2850,0,"2015-11-09","TGKA"
2850,2850,2850,2850,0,"2015-11-10","TGKA"
2850,2850,2850,2850,0,"2015-11-11","TGKA"
2850,2850,2850,2850,0,"2015-11-12","TGKA"
2850,2850,2850,2850,0,"2015-11-13","TGKA"
2850,2850,2850,2850,0,"2015-11-16","TGKA"
2850,2850,2850,2850,0,"2015-11-17","TGKA"
2850,2850,2850,2850,0,"2015-11-18","TGKA"
2600,2600,2600,2600,100,"2015-11-19","TGKA"
2355,2355,2355,2355,300,"2015-11-20","TGKA"
2355,2355,2355,2355,0,"2015-11-23","TGKA"
2355,2355,2355,2355,0,"2015-11-24","TGKA"
2355,2355,2355,2355,0,"2015-11-25","TGKA"
2355,2355,2355,2355,0,"2015-11-26","TGKA"
2355,2355,2355,2355,0,"2015-11-27","TGKA"
2355,2355,2355,2355,0,"2015-11-30","TGKA"
2355,2355,2355,2355,0,"2015-12-01","TGKA"
2300,2300,2300,2300,100,"2015-12-02","TGKA"
2300,2300,2300,2300,0,"2015-12-03","TGKA"
2300,2300,2300,2300,200,"2015-12-04","TGKA"
2300,2300,2300,2300,0,"2015-12-07","TGKA"
2300,2300,2300,2300,0,"2015-12-08","TGKA"
2300,2300,2300,2300,0,"2015-12-09","TGKA"
2300,2300,2300,2300,0,"2015-12-10","TGKA"
2300,2300,2300,2300,0,"2015-12-11","TGKA"
2200,2200,2200,2200,100,"2015-12-14","TGKA"
2200,2200,2200,2200,0,"2015-12-15","TGKA"
2200,2200,2200,2200,0,"2015-12-16","TGKA"
2200,2200,2200,2200,0,"2015-12-17","TGKA"
2200,2200,2200,2200,0,"2015-12-18","TGKA"
2750,2750,2750,2750,100,"2015-12-21","TGKA"
2750,2750,2750,2750,0,"2015-12-22","TGKA"
2750,2750,2750,2750,0,"2015-12-23","TGKA"
2750,2750,2750,2750,0,"2015-12-28","TGKA"
2750,2750,2750,2750,0,"2015-12-29","TGKA"
2750,2750,2750,2750,0,"2015-12-30","TGKA"
2750,2750,2750,2750,0,"2016-01-04","TGKA"
2475,2475,2475,2475,900,"2016-01-05","TGKA"
2475,2475,2475,2475,0,"2016-01-06","TGKA"
2475,2475,2475,2475,0,"2016-01-07","TGKA"
2475,2475,2475,2475,0,"2016-01-08","TGKA"
2475,2475,2475,2475,0,"2016-01-11","TGKA"
2475,2475,2475,2475,0,"2016-01-12","TGKA"
2475,2475,2475,2475,0,"2016-01-13","TGKA"
2475,2475,2475,2475,0,"2016-01-14","TGKA"
2475,2475,2475,2475,0,"2016-01-15","TGKA"
2475,2475,2475,2475,100,"2016-01-18","TGKA"
2475,2475,2475,2475,0,"2016-01-19","TGKA"
2475,2475,2475,2475,0,"2016-01-20","TGKA"
2475,2475,2475,2475,0,"2016-01-21","TGKA"
2475,2475,2475,2475,0,"2016-01-22","TGKA"
2475,2475,2475,2475,500,"2016-01-25","TGKA"
2475,2475,2475,2475,0,"2016-01-26","TGKA"
2475,2475,2475,2475,0,"2016-01-27","TGKA"
2475,2475,2475,2475,0,"2016-01-28","TGKA"
2475,2475,2475,2475,0,"2016-01-29","TGKA"
2475,2475,2475,2475,0,"2016-02-01","TGKA"
2475,2475,2475,2475,0,"2016-02-02","TGKA"
2475,2475,2475,2475,0,"2016-02-03","TGKA"
2500,2500,2500,2500,700,"2016-02-04","TGKA"
2500,2500,2500,2500,0,"2016-02-05","TGKA"
2250,2250,2250,2250,100,"2016-02-09","TGKA"
2250,2250,2250,2250,0,"2016-02-10","TGKA"
2250,2250,2250,2250,0,"2016-02-11","TGKA"
2150,2750,2050,2750,1300,"2016-02-12","TGKA"
2950,3390,2950,3390,200,"2016-02-15","TGKA"
3890,3890,3055,3055,400,"2016-02-16","TGKA"
3055,3055,3055,3055,0,"2016-02-17","TGKA"
3550,3550,3550,3550,100,"2016-02-18","TGKA"
4200,4200,4200,4200,100,"2016-02-19","TGKA"
4170,4170,4170,4170,200,"2016-02-22","TGKA"
4170,4170,4170,4170,0,"2016-02-23","TGKA"
4975,4975,4975,4975,100,"2016-02-24","TGKA"
4975,4975,4975,4975,0,"2016-02-25","TGKA"
4975,4975,4975,4975,0,"2016-02-26","TGKA"
4975,4975,4975,4975,0,"2016-02-29","TGKA"
4975,4975,4975,4975,200,"2016-03-01","TGKA"
4975,4975,4975,4975,0,"2016-03-02","TGKA"
4975,4975,4975,4975,0,"2016-03-03","TGKA"
4975,4975,4975,4975,0,"2016-03-04","TGKA"
4975,4975,4975,4975,0,"2016-03-07","TGKA"
4975,4975,4975,4975,0,"2016-03-08","TGKA"
4975,4975,4975,4975,0,"2016-03-10","TGKA"
4975,4975,4975,4975,0,"2016-03-11","TGKA"
4975,4975,4975,4975,0,"2016-03-14","TGKA"
4700,4700,4700,4700,300,"2016-03-15","TGKA"
4300,4300,4230,4230,1000,"2016-03-16","TGKA"
4230,4230,4230,4230,0,"2016-03-17","TGKA"
4230,4230,4230,4230,0,"2016-03-18","TGKA"
4230,4230,4230,4230,0,"2016-03-21","TGKA"
3810,3810,3810,3810,100,"2016-03-22","TGKA"
3430,3430,3430,3430,500,"2016-03-23","TGKA"
3200,3200,3100,3100,800,"2016-03-24","TGKA"
3100,3100,3100,3100,0,"2016-03-28","TGKA"
3100,3100,3100,3100,0,"2016-03-29","TGKA"
3100,3100,3100,3100,0,"2016-03-30","TGKA"
3100,3100,3100,3100,0,"2016-03-31","TGKA"
3100,3100,3100,3100,0,"2016-04-01","TGKA"
3100,3100,3100,3100,0,"2016-04-04","TGKA"
3200,3200,3200,3200,200,"2016-04-05","TGKA"
3200,3200,3200,3200,0,"2016-04-06","TGKA"
3200,3200,3200,3200,0,"2016-04-07","TGKA"
3200,3200,3200,3200,0,"2016-04-08","TGKA"
3200,3200,3200,3200,0,"2016-04-11","TGKA"
3200,3200,2900,2900,3500,"2016-04-12","TGKA"
2900,2900,2900,2900,0,"2016-04-13","TGKA"
2900,2900,2900,2900,0,"2016-04-14","TGKA"
2900,2900,2900,2900,0,"2016-04-15","TGKA"
2900,2900,2900,2900,0,"2016-04-18","TGKA"
2900,2900,2900,2900,0,"2016-04-19","TGKA"
2900,2900,2900,2900,2500,"2016-04-20","TGKA"
2900,2975,2900,2900,5300,"2016-04-21","TGKA"
2875,2875,2850,2850,600,"2016-04-22","TGKA"
2850,2850,2850,2850,0,"2016-04-25","TGKA"
2850,2850,2850,2850,0,"2016-04-26","TGKA"
2850,2850,2850,2850,0,"2016-04-27","TGKA"
2850,2850,2850,2850,0,"2016-04-28","TGKA"
2700,2700,2700,2700,100,"2016-04-29","TGKA"
2700,2700,2700,2700,400,"2016-05-02","TGKA"
2460,2460,2430,2450,3800,"2016-05-03","TGKA"
2450,2450,2350,2360,1200,"2016-05-04","TGKA"
2360,2360,2360,2360,0,"2016-05-09","TGKA"
2360,2360,2360,2360,0,"2016-05-10","TGKA"
2360,2360,2360,2360,0,"2016-05-11","TGKA"
2360,2360,2360,2360,0,"2016-05-12","TGKA"
2360,2360,2360,2360,0,"2016-05-13","TGKA"
2360,2360,2360,2360,0,"2016-05-16","TGKA"
2360,2360,2360,2360,100,"2016-05-17","TGKA"
2360,2360,2360,2360,0,"2016-05-18","TGKA"
2360,2360,2360,2360,0,"2016-05-19","TGKA"
2360,2360,2360,2360,0,"2016-05-20","TGKA"
2360,2360,2360,2360,0,"2016-05-23","TGKA"
2360,2360,2360,2360,0,"2016-05-24","TGKA"
2360,2360,2360,2360,0,"2016-05-25","TGKA"
2360,2360,2360,2360,0,"2016-05-26","TGKA"
2370,2370,2360,2360,200,"2016-05-27","TGKA"
2360,2360,2360,2360,100,"2016-05-30","TGKA"
2360,2360,2360,2360,0,"2016-05-31","TGKA"
2360,2360,2360,2360,0,"2016-06-01","TGKA"
2360,2360,2360,2360,0,"2016-06-02","TGKA"
2360,2360,2360,2360,0,"2016-06-03","TGKA"
2360,2360,2360,2360,0,"2016-06-06","TGKA"
2360,2360,2360,2360,0,"2016-06-07","TGKA"
2360,2360,2360,2360,0,"2016-06-08","TGKA"
2360,2360,2360,2360,0,"2016-06-09","TGKA"
2360,2360,2360,2360,0,"2016-06-10","TGKA"
2360,2360,2360,2360,0,"2016-06-13","TGKA"
2360,2360,2360,2360,0,"2016-06-14","TGKA"
2360,2360,2360,2360,500,"2016-06-15","TGKA"
2360,2360,2360,2360,0,"2016-06-16","TGKA"
2360,2360,2360,2360,0,"2016-06-17","TGKA"
2360,2360,2360,2360,0,"2016-06-20","TGKA"
2360,2360,2360,2360,200,"2016-06-21","TGKA"
2360,2360,2360,2360,0,"2016-06-22","TGKA"
2360,2360,2360,2360,0,"2016-06-23","TGKA"
2360,2360,2360,2360,0,"2016-06-24","TGKA"
2360,2360,2360,2360,0,"2016-06-27","TGKA"
2360,2360,2360,2360,0,"2016-06-28","TGKA"
2360,2360,2360,2360,100,"2016-06-29","TGKA"
2360,2360,2360,2360,0,"2016-06-30","TGKA"
2360,2360,2360,2360,0,"2016-07-01","TGKA"
2360,2360,2360,2360,0,"2016-07-11","TGKA"
2360,2360,2360,2360,0,"2016-07-12","TGKA"
2150,2150,2130,2130,200,"2016-07-13","TGKA"
2130,2130,2130,2130,0,"2016-07-14","TGKA"
2130,2130,2130,2130,0,"2016-07-15","TGKA"
2130,2130,2130,2130,0,"2016-07-18","TGKA"
2130,2130,2130,2130,0,"2016-07-19","TGKA"
2130,2130,2130,2130,0,"2016-07-20","TGKA"
2130,2130,2130,2130,0,"2016-07-21","TGKA"
2140,2140,2140,2140,100,"2016-07-22","TGKA"
2140,2140,2140,2140,0,"2016-07-25","TGKA"
2150,2670,2150,2670,3200,"2016-07-26","TGKA"
2670,2670,2670,2670,0,"2016-07-27","TGKA"
2670,2670,2670,2670,0,"2016-07-28","TGKA"
2670,2670,2670,2670,0,"2016-07-29","TGKA"
2670,2670,2670,2670,0,"2016-08-01","TGKA"
2670,2670,2670,2670,0,"2016-08-02","TGKA"
2670,2670,2670,2670,0,"2016-08-03","TGKA"
2670,2670,2670,2670,0,"2016-08-04","TGKA"
2450,3330,2450,3330,21200,"2016-08-05","TGKA"
3330,3330,3330,3330,0,"2016-08-08","TGKA"
3000,3000,3000,3000,300,"2016-08-09","TGKA"
3000,3000,3000,3000,0,"2016-08-10","TGKA"
2700,3500,2700,3500,10200,"2016-08-11","TGKA"
3150,3150,3150,3150,300,"2016-08-12","TGKA"
2840,2840,2840,2840,100,"2016-08-15","TGKA"
2700,2700,2700,2700,300,"2016-08-16","TGKA"
2650,2650,2650,2650,2500,"2016-08-18","TGKA"
2700,2700,2700,2700,2500,"2016-08-19","TGKA"
2430,2700,2430,2700,2800,"2016-08-22","TGKA"
2840,2840,2840,2840,200,"2016-08-23","TGKA"
2840,2840,2840,2840,0,"2016-08-24","TGKA"
2840,2840,2840,2840,0,"2016-08-25","TGKA"
2840,2840,2840,2840,0,"2016-08-26","TGKA"
2840,2840,2840,2840,0,"2016-08-29","TGKA"
2840,2840,2840,2840,0,"2016-08-30","TGKA"
2840,2840,2840,2840,0,"2016-08-31","TGKA"
2840,2840,2840,2840,0,"2016-09-01","TGKA"
2840,2840,2840,2840,0,"2016-09-02","TGKA"
2840,2840,2840,2840,0,"2016-09-05","TGKA"
2560,2560,2560,2560,7100,"2016-09-06","TGKA"
2560,2560,2560,2560,0,"2016-09-07","TGKA"
2560,2560,2560,2560,0,"2016-09-08","TGKA"
2560,2560,2560,2560,0,"2016-09-09","TGKA"
2560,2560,2560,2560,0,"2016-09-13","TGKA"
2560,2560,2560,2560,0,"2016-09-14","TGKA"
2400,2400,2400,2400,100,"2016-09-15","TGKA"
2480,2830,2480,2830,20100,"2016-09-16","TGKA"
2830,2830,2830,2830,0,"2016-09-19","TGKA"
2830,2830,2830,2830,0,"2016-09-20","TGKA"
2830,2830,2830,2830,0,"2016-09-21","TGKA"
2830,2830,2830,2830,0,"2016-09-22","TGKA"
2830,2830,2830,2830,0,"2016-09-23","TGKA"
2830,2830,2830,2830,0,"2016-09-26","TGKA"
2830,2830,2830,2830,0,"2016-09-27","TGKA"
2830,2830,2830,2830,0,"2016-09-28","TGKA"
2830,2830,2830,2830,0,"2016-09-29","TGKA"
2830,2830,2830,2830,0,"2016-09-30","TGKA"
2830,2830,2830,2830,0,"2016-10-03","TGKA"
2830,2830,2830,2830,0,"2016-10-04","TGKA"
2830,2830,2830,2830,0,"2016-10-05","TGKA"
2830,2830,2830,2830,0,"2016-10-06","TGKA"
2830,2830,2830,2830,0,"2016-10-07","TGKA"
2830,2830,2830,2830,0,"2016-10-10","TGKA"
2830,2830,2830,2830,0,"2016-10-11","TGKA"
2830,2830,2830,2830,0,"2016-10-12","TGKA"
2830,2830,2830,2830,0,"2016-10-13","TGKA"
2830,2830,2830,2830,0,"2016-10-14","TGKA"
2830,2830,2830,2830,0,"2016-10-17","TGKA"
2830,2830,2830,2830,0,"2016-10-18","TGKA"
2830,2830,2830,2830,0,"2016-10-19","TGKA"
2830,2830,2830,2830,0,"2016-10-20","TGKA"
2830,2830,2830,2830,0,"2016-10-21","TGKA"
3320,3320,3320,3320,200,"2016-10-24","TGKA"
3300,3300,3300,3300,600,"2016-10-25","TGKA"
3300,3300,3300,3300,0,"2016-10-26","TGKA"
3300,3300,3300,3300,0,"2016-10-27","TGKA"
3300,3300,3300,3300,0,"2016-10-28","TGKA"
3300,3300,3300,3300,0,"2016-10-31","TGKA"
3300,3300,3300,3300,0,"2016-11-01","TGKA"
3300,3300,3300,3300,0,"2016-11-02","TGKA"
3300,3300,3300,3300,0,"2016-11-03","TGKA"
3300,3300,3300,3300,0,"2016-11-04","TGKA"
3300,3300,3300,3300,0,"2016-11-07","TGKA"
3300,3300,3300,3300,0,"2016-11-08","TGKA"
3300,3300,3300,3300,0,"2016-11-09","TGKA"
3300,3300,3300,3300,0,"2016-11-10","TGKA"
3300,3300,3300,3300,0,"2016-11-11","TGKA"
3300,3300,3300,3300,0,"2016-11-14","TGKA"
3300,3300,3300,3300,0,"2016-11-15","TGKA"
3300,3300,3300,3300,0,"2016-11-16","TGKA"
3300,3300,3300,3300,0,"2016-11-17","TGKA"
3300,3300,3300,3300,0,"2016-11-18","TGKA"
3300,3300,3300,3300,0,"2016-11-21","TGKA"
3300,3300,3300,3300,0,"2016-11-22","TGKA"
3300,3300,3300,3300,0,"2016-11-23","TGKA"
3300,3300,3300,3300,0,"2016-11-24","TGKA"
3300,3300,3300,3300,0,"2016-11-25","TGKA"
3300,3300,3300,3300,0,"2016-11-28","TGKA"
3300,3300,3300,3300,0,"2016-11-29","TGKA"
3300,3300,3300,3300,0,"2016-11-30","TGKA"
3300,3300,3300,3300,0,"2016-12-01","TGKA"
3300,3300,3300,3300,0,"2016-12-02","TGKA"
3300,3300,3300,3300,0,"2016-12-05","TGKA"
3300,3300,3300,3300,0,"2016-12-06","TGKA"
3300,3300,3300,3300,0,"2016-12-07","TGKA"
3300,3300,3300,3300,0,"2016-12-08","TGKA"
3300,3300,3300,3300,0,"2016-12-09","TGKA"
3300,3300,3300,3300,0,"2016-12-13","TGKA"
3300,3300,3300,3300,0,"2016-12-14","TGKA"
3300,3300,3300,3300,0,"2016-12-15","TGKA"
3300,3300,3300,3300,0,"2016-12-16","TGKA"
3300,3300,3300,3300,0,"2016-12-19","TGKA"
3300,3300,3300,3300,0,"2016-12-20","TGKA"
3300,3300,3300,3300,0,"2016-12-21","TGKA"
3300,3300,3300,3300,0,"2016-12-22","TGKA"
3300,3300,3300,3300,0,"2016-12-23","TGKA"
3280,3280,3280,3280,100,"2016-12-27","TGKA"
3280,3280,3280,3280,0,"2016-12-28","TGKA"
3280,3280,3280,3280,0,"2016-12-29","TGKA"
3280,3280,3280,3280,0,"2016-12-30","TGKA"
3280,3280,3280,3280,0,"2017-01-02","TGKA"
3280,3280,3280,3280,0,"2017-01-03","TGKA"
3280,3280,3280,3280,0,"2017-01-04","TGKA"
3280,3280,3280,3280,0,"2017-01-05","TGKA"
2460,3900,2460,3900,600,"2017-01-06","TGKA"
3900,3900,3900,3900,0,"2017-01-09","TGKA"
4300,4300,4300,4300,100,"2017-01-10","TGKA"
4300,4300,4300,4300,0,"2017-01-11","TGKA"
4300,4300,4300,4300,0,"2017-01-12","TGKA"
4300,4300,4300,4300,0,"2017-01-13","TGKA"
4300,4300,4300,4300,0,"2017-01-16","TGKA"
4300,4300,4300,4300,0,"2017-01-17","TGKA"
4300,4300,4300,4300,0,"2017-01-18","TGKA"
4300,4300,4300,4300,0,"2017-01-19","TGKA"
4300,4300,4300,4300,0,"2017-01-20","TGKA"
4300,4300,4300,4300,0,"2017-01-23","TGKA"
4300,4300,4300,4300,0,"2017-01-24","TGKA"
4300,4300,4300,4300,0,"2017-01-25","TGKA"
4300,4300,4300,4300,0,"2017-01-26","TGKA"
4300,4300,4300,4300,0,"2017-01-27","TGKA"
4300,4300,4300,4300,0,"2017-01-30","TGKA"
4300,4300,4300,4300,0,"2017-01-31","TGKA"
4300,4300,4300,4300,0,"2017-02-01","TGKA"
4300,4300,4300,4300,0,"2017-02-02","TGKA"
4300,4300,4300,4300,0,"2017-02-03","TGKA"
4300,4300,4300,4300,0,"2017-02-06","TGKA"
4300,4300,4300,4300,0,"2017-02-07","TGKA"
4300,4300,4300,4300,0,"2017-02-08","TGKA"
4300,4300,4300,4300,0,"2017-02-09","TGKA"
4300,4300,4300,4300,0,"2017-02-10","TGKA"
4300,4300,4300,4300,0,"2017-02-13","TGKA"
4300,4300,4300,4300,0,"2017-02-14","TGKA"
4300,4300,4300,4300,0,"2017-02-15","TGKA"
4300,4300,4300,4300,0,"2017-02-16","TGKA"
4300,4300,4300,4300,0,"2017-02-17","TGKA"
4300,4300,4300,4300,0,"2017-02-20","TGKA"
4300,4300,4300,4300,0,"2017-02-21","TGKA"
4300,4300,4300,4300,0,"2017-02-22","TGKA"
4300,4300,4300,4300,0,"2017-02-23","TGKA"
4300,4300,4300,4300,0,"2017-02-24","TGKA"
4300,4300,4300,4300,0,"2017-02-27","TGKA"
4300,4300,4300,4300,0,"2017-02-28","TGKA"
4300,4300,4300,4300,0,"2017-03-01","TGKA"
3230,3230,3230,3230,3100,"2017-03-02","TGKA"
2900,2900,2630,2700,22900,"2017-03-03","TGKA"
2700,2700,2700,2700,1100,"2017-03-06","TGKA"
2700,2700,2700,2700,0,"2017-03-07","TGKA"
2700,2700,2700,2700,1000,"2017-03-08","TGKA"
2600,2650,2600,2650,1100,"2017-03-09","TGKA"
2650,2650,2650,2650,0,"2017-03-10","TGKA"
2650,2650,2650,2650,0,"2017-03-13","TGKA"
2650,2650,2650,2650,0,"2017-03-14","TGKA"
2600,2600,2600,2600,2000,"2017-03-15","TGKA"
2600,2600,2600,2600,5000,"2017-03-16","TGKA"
2600,2600,2600,2600,1000,"2017-03-17","TGKA"
2600,2600,2600,2600,0,"2017-03-20","TGKA"
2600,2600,2600,2600,0,"2017-03-21","TGKA"
2600,2600,2600,2600,0,"2017-03-22","TGKA"
2500,2500,2500,2500,200,"2017-03-23","TGKA"
2470,2470,2470,2470,100,"2017-03-24","TGKA"
2500,2500,2500,2500,1000,"2017-03-27","TGKA"
2550,2550,2550,2550,300,"2017-03-29","TGKA"
2550,2550,2550,2550,0,"2017-03-30","TGKA"
2650,2650,2650,2650,100,"2017-03-31","TGKA"
2600,2650,2600,2650,600,"2017-04-03","TGKA"
2650,2650,2650,2650,100,"2017-04-04","TGKA"
2600,2600,2590,2590,200,"2017-04-05","TGKA"
2650,2650,2580,2580,400,"2017-04-06","TGKA"
2580,2580,2580,2580,0,"2017-04-07","TGKA"
2500,2500,2450,2450,6300,"2017-04-10","TGKA"
2450,2450,2450,2450,1000,"2017-04-11","TGKA"
2450,2450,2450,2450,0,"2017-04-12","TGKA"
2450,2450,2450,2450,100,"2017-04-13","TGKA"
2450,2450,2450,2450,0,"2017-04-17","TGKA"
2450,2450,2450,2450,0,"2017-04-18","TGKA"
2450,2450,2450,2450,0,"2017-04-19","TGKA"
2450,2450,2450,2450,0,"2017-04-20","TGKA"
2660,2660,2660,2660,300,"2017-04-21","TGKA"
2660,2660,2660,2660,0,"2017-04-25","TGKA"
2660,2660,2660,2660,500,"2017-04-26","TGKA"
2660,2660,2660,2660,200,"2017-04-27","TGKA"
2630,2630,2630,2630,1000,"2017-04-28","TGKA"
2250,2300,2200,2300,1200,"2017-05-02","TGKA"
2290,2300,2290,2300,1200,"2017-05-03","TGKA"
2300,2400,2300,2400,1400,"2017-05-04","TGKA"
2400,2400,2400,2400,1000,"2017-05-05","TGKA"
2400,2400,2400,2400,700,"2017-05-08","TGKA"
2400,2400,2400,2400,0,"2017-05-09","TGKA"
2400,2400,2400,2400,0,"2017-05-10","TGKA"
2400,2400,2400,2400,0,"2017-05-12","TGKA"
2400,2400,2400,2400,1000,"2017-05-15","TGKA"
2400,2400,2400,2400,300,"2017-05-16","TGKA"
2400,2400,2400,2400,0,"2017-05-17","TGKA"
2400,2400,2400,2400,300,"2017-05-18","TGKA"
2400,2400,2400,2400,0,"2017-05-19","TGKA"
2400,2600,2300,2600,2500,"2017-05-22","TGKA"
2600,2600,2600,2600,0,"2017-05-23","TGKA"
2550,2600,2550,2550,1000,"2017-05-24","TGKA"
2550,2550,2550,2550,0,"2017-05-26","TGKA"
2550,2550,2550,2550,0,"2017-05-29","TGKA"
2550,2550,2550,2550,0,"2017-05-30","TGKA"
2550,2550,2550,2550,0,"2017-05-31","TGKA"
2550,2550,2550,2550,0,"2017-06-01","TGKA"
2550,2550,2550,2550,0,"2017-06-02","TGKA"
2550,2550,2550,2550,0,"2017-06-05","TGKA"
2550,2550,2550,2550,0,"2017-06-06","TGKA"
2550,2550,2550,2550,0,"2017-06-07","TGKA"
2550,2550,2550,2550,0,"2017-06-08","TGKA"
2550,2550,2550,2550,0,"2017-06-09","TGKA"
2550,2550,2550,2550,0,"2017-06-12","TGKA"
2550,2550,2550,2550,0,"2017-06-13","TGKA"
2550,2550,2550,2550,0,"2017-06-14","TGKA"
2600,2600,2600,2600,300,"2017-06-15","TGKA"
2600,2600,2600,2600,0,"2017-06-16","TGKA"
2600,2600,2600,2600,0,"2017-06-19","TGKA"
2600,2600,2600,2600,0,"2017-06-20","TGKA"
2600,2600,2600,2600,0,"2017-06-21","TGKA"
2600,2600,2600,2600,0,"2017-06-22","TGKA"
2600,2600,2600,2600,0,"2017-06-23","TGKA"
2600,2600,2600,2600,0,"2017-06-26","TGKA"
2600,2600,2600,2600,0,"2017-06-27","TGKA"
2600,2600,2600,2600,0,"2017-06-28","TGKA"
2600,2600,2600,2600,0,"2017-06-29","TGKA"
2600,2600,2600,2600,0,"2017-06-30","TGKA"
2600,2600,2600,2600,0,"2017-07-03","TGKA"
2600,2600,2600,2600,0,"2017-07-04","TGKA"
2700,2700,2700,2700,200,"2017-07-05","TGKA"
2700,2700,2700,2700,0,"2017-07-06","TGKA"
2700,2700,2700,2700,0,"2017-07-07","TGKA"
2700,2700,2700,2700,0,"2017-07-10","TGKA"
2700,2700,2700,2700,0,"2017-07-11","TGKA"
2700,2700,2700,2700,0,"2017-07-12","TGKA"
2700,2700,2700,2700,0,"2017-07-13","TGKA"
2700,2700,2700,2700,0,"2017-07-14","TGKA"
2700,2700,2700,2700,0,"2017-07-17","TGKA"
2700,2700,2700,2700,0,"2017-07-18","TGKA"
2700,2700,2700,2700,0,"2017-07-19","TGKA"
2700,2700,2700,2700,0,"2017-07-20","TGKA"
2090,2090,2090,2090,200,"2017-07-21","TGKA"
2090,2090,2090,2090,0,"2017-07-24","TGKA"
2090,2090,2090,2090,0,"2017-07-25","TGKA"
2190,2190,2190,2190,400,"2017-07-26","TGKA"
2290,2300,2000,2000,4800,"2017-07-27","TGKA"
2000,2000,2000,2000,0,"2017-07-28","TGKA"
2000,2000,2000,2000,0,"2017-07-31","TGKA"
2000,2000,2000,2000,0,"2017-08-01","TGKA"
2000,2000,2000,2000,0,"2017-08-02","TGKA"
2000,2000,2000,2000,0,"2017-08-03","TGKA"
2380,2380,2380,2380,100,"2017-08-04","TGKA"
2480,2690,2260,2360,1800,"2017-08-07","TGKA"
2260,2580,2260,2580,1100,"2017-08-08","TGKA"
2540,2560,2480,2480,4800,"2017-08-09","TGKA"
2480,2480,2380,2380,2100,"2017-08-10","TGKA"
2300,2490,2300,2490,300,"2017-08-11","TGKA"
2490,2490,2490,2490,0,"2017-08-14","TGKA"
2450,2500,2300,2500,11900,"2017-08-15","TGKA"
2500,2500,2500,2500,0,"2017-08-16","TGKA"
2500,2500,2500,2500,0,"2017-08-17","TGKA"
2470,2470,2370,2370,300,"2017-08-18","TGKA"
2370,2370,2370,2370,0,"2017-08-21","TGKA"
2370,2370,2370,2370,100,"2017-08-22","TGKA"
2470,2550,2470,2500,300,"2017-08-23","TGKA"
2500,2500,2500,2500,0,"2017-08-24","TGKA"
2500,2560,2500,2560,200,"2017-08-25","TGKA"
2510,2510,2510,2510,1000,"2017-08-28","TGKA"
2500,2500,2500,2500,100,"2017-08-29","TGKA"
2500,2500,2500,2500,0,"2017-08-30","TGKA"
2500,2600,2500,2600,200,"2017-08-31","TGKA"
2600,2600,2600,2600,0,"2017-09-01","TGKA"
2600,2600,2600,2600,0,"2017-09-04","TGKA"
2600,2600,2600,2600,0,"2017-09-05","TGKA"
2640,2640,2550,2600,1300,"2017-09-06","TGKA"
2600,2600,2600,2600,0,"2017-09-07","TGKA"
2500,2680,2500,2680,800,"2017-09-08","TGKA"
2680,2680,2680,2680,0,"2017-09-11","TGKA"
2680,2680,2680,2680,0,"2017-09-12","TGKA"
2600,2610,2500,2550,2200,"2017-09-13","TGKA"
2590,2590,2590,2590,200,"2017-09-14","TGKA"
2590,2590,2590,2590,0,"2017-09-15","TGKA"
2590,2590,2590,2590,0,"2017-09-18","TGKA"
2590,2590,2590,2590,0,"2017-09-19","TGKA"
2590,2600,2590,2600,800,"2017-09-20","TGKA"
2600,2600,2600,2600,0,"2017-09-21","TGKA"
2600,2600,2600,2600,400,"2017-09-22","TGKA"
2600,2600,2600,2600,100,"2017-09-25","TGKA"
2600,2600,2600,2600,0,"2017-09-26","TGKA"
2600,2600,2600,2600,0,"2017-09-27","TGKA"
2600,2600,2600,2600,0,"2017-09-28","TGKA"
2480,2600,2480,2600,700,"2017-09-29","TGKA"
2650,2650,2500,2600,1500,"2017-10-02","TGKA"
2600,2600,2600,2600,0,"2017-10-03","TGKA"
2600,2600,2600,2600,0,"2017-10-04","TGKA"
2600,2600,2600,2600,0,"2017-10-05","TGKA"
2600,2600,2600,2600,0,"2017-10-06","TGKA"
2600,2600,2600,2600,0,"2017-10-09","TGKA"
2600,2600,2600,2600,0,"2017-10-10","TGKA"
2600,2600,2600,2600,600,"2017-10-11","TGKA"
2600,2600,2600,2600,0,"2017-10-12","TGKA"
2600,2600,2600,2600,0,"2017-10-13","TGKA"
2600,2600,2600,2600,0,"2017-10-16","TGKA"
2400,2500,2400,2500,1100,"2017-10-17","TGKA"
1900,1900,1900,1900,1900,"2017-10-18","TGKA"
2020,2370,2020,2370,7100,"2017-10-19","TGKA"
2370,2490,2370,2490,8200,"2017-10-20","TGKA"
2400,2500,2400,2490,1000,"2017-10-23","TGKA"
2490,2490,2490,2490,0,"2017-10-24","TGKA"
2490,2490,2490,2490,0,"2017-10-25","TGKA"
2120,2490,2100,2220,900,"2017-10-26","TGKA"
2220,2500,2220,2500,300,"2017-10-27","TGKA"
2500,2500,2500,2500,0,"2017-10-30","TGKA"
2500,2500,2500,2500,0,"2017-10-31","TGKA"
2550,2590,2500,2590,6300,"2017-11-01","TGKA"
2590,2590,2590,2590,0,"2017-11-02","TGKA"
2590,2590,2590,2590,0,"2017-11-03","TGKA"
2590,2590,2590,2590,0,"2017-11-06","TGKA"
2500,2500,2500,2500,100,"2017-11-07","TGKA"
2700,2700,2690,2700,800,"2017-11-08","TGKA"
2700,2700,2700,2700,0,"2017-11-09","TGKA"
2550,2600,2550,2600,1200,"2017-11-10","TGKA"
2600,2600,2600,2600,0,"2017-11-13","TGKA"
2600,2600,2600,2600,0,"2017-11-14","TGKA"
2600,2600,2600,2600,0,"2017-11-15","TGKA"
2550,2550,2550,2550,100,"2017-11-16","TGKA"
2550,2550,2550,2550,300,"2017-11-17","TGKA"
2540,2540,2450,2540,1400,"2017-11-20","TGKA"
2550,2550,2500,2500,5900,"2017-11-21","TGKA"
2500,2500,2500,2500,2000,"2017-11-22","TGKA"
2500,2500,2500,2500,300,"2017-11-23","TGKA"
2500,2500,2500,2500,0,"2017-11-24","TGKA"
2500,2500,2400,2500,500,"2017-11-27","TGKA"
2380,2380,2380,2380,800,"2017-11-28","TGKA"
2480,2480,2470,2470,1100,"2017-11-29","TGKA"
2470,2470,2470,2470,0,"2017-11-30","TGKA"
2470,2470,2470,2470,0,"2017-12-01","TGKA"
2470,2470,2470,2470,0,"2017-12-04","TGKA"
2490,2500,2490,2500,700,"2017-12-05","TGKA"
2500,2500,2500,2500,300,"2017-12-06","TGKA"
2450,2450,2400,2400,3000,"2017-12-07","TGKA"
2400,2500,2300,2500,1900,"2017-12-08","TGKA"
2500,2500,2500,2500,0,"2017-12-11","TGKA"
2500,2500,2500,2500,0,"2017-12-12","TGKA"
2500,2500,2500,2500,0,"2017-12-13","TGKA"
2600,2600,2600,2600,100,"2017-12-14","TGKA"
2600,2600,2600,2600,0,"2017-12-15","TGKA"
2600,2600,2600,2600,0,"2017-12-18","TGKA"
2500,2500,2500,2500,500,"2017-12-19","TGKA"
2490,2590,2450,2450,500,"2017-12-20","TGKA"
2590,2590,2590,2590,100,"2017-12-21","TGKA"
2590,2590,2590,2590,0,"2017-12-22","TGKA"
2590,2590,2590,2590,0,"2017-12-25","TGKA"
2590,2590,2590,2590,0,"2017-12-26","TGKA"
2590,2590,2590,2590,0,"2017-12-27","TGKA"
2550,2550,2550,2550,100,"2017-12-28","TGKA"
2600,2600,2600,2600,100,"2017-12-29","TGKA"
2600,2600,2600,2600,0,"2018-01-01","TGKA"
2500,2550,2500,2550,500,"2018-01-02","TGKA"
2550,2550,2550,2550,0,"2018-01-03","TGKA"
2600,2600,2600,2600,200,"2018-01-04","TGKA"
2600,2600,2600,2600,0,"2018-01-05","TGKA"
2600,2600,2600,2600,0,"2018-01-08","TGKA"
2600,2600,2600,2600,0,"2018-01-09","TGKA"
2600,2600,2600,2600,0,"2018-01-10","TGKA"
2600,2600,2600,2600,0,"2018-01-11","TGKA"
2500,2540,2500,2540,400,"2018-01-12","TGKA"
2540,2540,2540,2540,0,"2018-01-15","TGKA"
2540,2540,2540,2540,0,"2018-01-16","TGKA"
2540,2540,2540,2540,200,"2018-01-17","TGKA"
2540,2540,2540,2540,0,"2018-01-18","TGKA"
2540,2540,2540,2540,0,"2018-01-19","TGKA"
2540,2540,2540,2540,0,"2018-01-22","TGKA"
2540,2540,2540,2540,0,"2018-01-23","TGKA"
2700,2700,2550,2550,500,"2018-01-24","TGKA"
2550,2550,2550,2550,0,"2018-01-25","TGKA"
2550,2550,2550,2550,0,"2018-01-26","TGKA"
2550,2550,2550,2550,0,"2018-01-29","TGKA"
2550,2550,2550,2550,500,"2018-01-30","TGKA"
2550,2550,2550,2550,0,"2018-01-31","TGKA"
2550,2550,2550,2550,0,"2018-02-01","TGKA"
2550,2550,2550,2550,0,"2018-02-02","TGKA"
2550,2550,2550,2550,0,"2018-02-05","TGKA"
2550,2550,2550,2550,0,"2018-02-06","TGKA"
2550,2550,2550,2550,300,"2018-02-07","TGKA"
2550,2550,2550,2550,0,"2018-02-08","TGKA"
2600,2600,2600,2600,300,"2018-02-09","TGKA"
2600,2600,2600,2600,0,"2018-02-12","TGKA"
2550,2550,2500,2550,500,"2018-02-13","TGKA"
2550,2550,2550,2550,0,"2018-02-14","TGKA"
2550,2550,2550,2550,0,"2018-02-15","TGKA"
2550,2550,2550,2550,0,"2018-02-16","TGKA"
2540,2540,2540,2540,100,"2018-02-19","TGKA"
2540,2540,2540,2540,0,"2018-02-20","TGKA"
2540,2540,2540,2540,0,"2018-02-21","TGKA"
2540,2540,2540,2540,0,"2018-02-22","TGKA"
2540,2540,2540,2540,0,"2018-02-23","TGKA"
2500,2500,2500,2500,4000,"2018-02-26","TGKA"
2440,2440,2440,2440,3600,"2018-02-27","TGKA"
2440,2440,2440,2440,0,"2018-02-28","TGKA"
2440,2440,2440,2440,0,"2018-03-01","TGKA"
2370,2440,2370,2440,2100,"2018-03-02","TGKA"
2440,2440,2440,2440,0,"2018-03-05","TGKA"
2440,2440,2440,2440,0,"2018-03-06","TGKA"
2450,2450,2450,2450,100,"2018-03-07","TGKA"
2450,2450,2450,2450,0,"2018-03-08","TGKA"
2450,2450,2450,2450,0,"2018-03-09","TGKA"
2450,2450,2450,2450,0,"2018-03-12","TGKA"
2450,2450,2450,2450,0,"2018-03-13","TGKA"
2500,2500,2500,2500,100,"2018-03-14","TGKA"
2500,2500,2500,2500,0,"2018-03-15","TGKA"
2400,2530,2400,2500,1700,"2018-03-16","TGKA"
2500,2500,2500,2500,0,"2018-03-19","TGKA"
2500,2500,2500,2500,0,"2018-03-20","TGKA"
2500,2500,2500,2500,100,"2018-03-21","TGKA"
2500,2500,2500,2500,0,"2018-03-22","TGKA"
2550,2550,2550,2550,100,"2018-03-23","TGKA"
2550,2550,2550,2550,0,"2018-03-26","TGKA"
2550,2550,2550,2550,0,"2018-03-27","TGKA"
2550,2550,2550,2550,600,"2018-03-28","TGKA"
2550,2550,2550,2550,600,"2018-03-29","TGKA"
2550,2550,2550,2550,0,"2018-03-30","TGKA"
2690,2700,2650,2700,1300,"2018-04-02","TGKA"
2700,2700,2700,2700,0,"2018-04-03","TGKA"
2700,2700,2700,2700,0,"2018-04-04","TGKA"
2040,2650,2040,2650,600,"2018-04-05","TGKA"
2650,2650,2650,2650,0,"2018-04-06","TGKA"
2640,2640,2640,2640,100,"2018-04-09","TGKA"
2510,2600,2510,2600,200,"2018-04-10","TGKA"
2600,2600,2600,2600,5200,"2018-04-11","TGKA"
2550,2600,2550,2600,300,"2018-04-12","TGKA"
2600,2600,2600,2600,0,"2018-04-13","TGKA"
2600,2600,2600,2600,200,"2018-04-16","TGKA"
2500,2600,2500,2600,3100,"2018-04-17","TGKA"
2700,2700,2700,2700,200,"2018-04-18","TGKA"
2600,2600,2590,2590,300,"2018-04-19","TGKA"
2590,2590,2590,2590,0,"2018-04-20","TGKA"
2590,2590,2590,2590,0,"2018-04-23","TGKA"
2590,2590,2590,2590,0,"2018-04-24","TGKA"
2590,2590,2590,2590,0,"2018-04-25","TGKA"
2510,2580,2500,2580,5100,"2018-04-26","TGKA"
2580,2580,2580,2580,0,"2018-04-27","TGKA"
2580,2580,2580,2580,0,"2018-04-30","TGKA"
2580,2580,2580,2580,0,"2018-05-01","TGKA"
2550,2550,2500,2540,6900,"2018-05-02","TGKA"
2490,2490,2490,2490,100,"2018-05-03","TGKA"
2500,2500,2400,2490,3800,"2018-05-04","TGKA"
2490,2590,2490,2590,6900,"2018-05-07","TGKA"
2690,2690,2550,2610,18900,"2018-05-08","TGKA"
2450,2550,2450,2540,7300,"2018-05-09","TGKA"
2540,2540,2540,2540,0,"2018-05-10","TGKA"
2510,2510,2470,2500,1700,"2018-05-11","TGKA"
2470,2550,2470,2550,7000,"2018-05-14","TGKA"
2550,2550,2550,2550,0,"2018-05-15","TGKA"
2480,2550,2470,2550,400,"2018-05-16","TGKA"
2550,2550,2550,2550,100,"2018-05-17","TGKA"
2500,2550,2500,2550,200,"2018-05-18","TGKA"
2550,2550,2550,2550,0,"2018-05-21","TGKA"
2500,2570,2500,2570,2100,"2018-05-22","TGKA"
2570,2570,2550,2550,300,"2018-05-23","TGKA"
2310,2310,2310,2310,1000,"2018-05-24","TGKA"
2500,2550,2500,2550,200,"2018-05-25","TGKA"
2540,2550,2540,2540,500,"2018-05-28","TGKA"
2540,2540,2540,2540,0,"2018-05-29","TGKA"
2540,2540,2540,2540,100,"2018-05-30","TGKA"
2540,2540,2540,2540,0,"2018-05-31","TGKA"
2540,2540,2540,2540,0,"2018-06-01","TGKA"
2500,2500,2500,2500,500,"2018-06-04","TGKA"
2500,2500,2500,2500,2500,"2018-06-05","TGKA"
2500,2500,2500,2500,0,"2018-06-06","TGKA"
2500,2500,2500,2500,1000,"2018-06-07","TGKA"
2500,2500,2500,2500,1400,"2018-06-08","TGKA"
2500,2500,2500,2500,0,"2018-06-11","TGKA"
2500,2500,2500,2500,0,"2018-06-12","TGKA"
2500,2500,2500,2500,0,"2018-06-13","TGKA"
2500,2500,2500,2500,0,"2018-06-14","TGKA"
2500,2500,2500,2500,0,"2018-06-15","TGKA"
2500,2500,2500,2500,0,"2018-06-18","TGKA"
2500,2500,2500,2500,0,"2018-06-19","TGKA"
2500,2500,2500,2500,0,"2018-06-20","TGKA"
2500,2500,2500,2500,0,"2018-06-21","TGKA"
2500,2500,2500,2500,0,"2018-06-22","TGKA"
2500,2500,2500,2500,2100,"2018-06-25","TGKA"
2500,2500,2500,2500,0,"2018-06-26","TGKA"
2500,2500,2500,2500,300,"2018-06-27","TGKA"
2500,2500,2500,2500,900,"2018-06-28","TGKA"
2500,2500,2500,2500,700,"2018-06-29","TGKA"
2500,2500,2500,2500,0,"2018-07-02","TGKA"
2500,2500,2500,2500,0,"2018-07-03","TGKA"
2500,2500,2500,2500,1100,"2018-07-04","TGKA"
2500,2500,2500,2500,5000,"2018-07-05","TGKA"
2500,2500,2500,2500,0,"2018-07-06","TGKA"
2500,2500,2500,2500,0,"2018-07-09","TGKA"
2550,2550,2550,2550,100,"2018-07-10","TGKA"
2550,2550,2550,2550,0,"2018-07-11","TGKA"
2550,2550,2550,2550,0,"2018-07-12","TGKA"
2550,2550,2550,2550,0,"2018-07-13","TGKA"
2550,2550,2550,2550,0,"2018-07-16","TGKA"
2550,2550,2550,2550,0,"2018-07-17","TGKA"
2550,2550,2550,2550,0,"2018-07-18","TGKA"
2550,2550,2550,2550,0,"2018-07-19","TGKA"
2550,2550,2550,2550,0,"2018-07-20","TGKA"
2550,2550,2550,2550,0,"2018-07-23","TGKA"
2550,2550,2550,2550,0,"2018-07-24","TGKA"
2550,2550,2550,2550,0,"2018-07-25","TGKA"
2550,2550,2550,2550,0,"2018-07-26","TGKA"
2550,2550,2550,2550,600,"2018-07-27","TGKA"
2500,2550,2500,2550,2300,"2018-07-30","TGKA"
2550,2550,2550,2550,0,"2018-07-31","TGKA"
2600,2600,2600,2600,100,"2018-08-01","TGKA"
2600,2600,2600,2600,0,"2018-08-02","TGKA"
2600,2600,2600,2600,0,"2018-08-03","TGKA"
2590,2600,2590,2600,1200,"2018-08-06","TGKA"
2500,3090,2500,2720,2500,"2018-08-07","TGKA"
2720,2720,2720,2720,0,"2018-08-08","TGKA"
2720,2720,2720,2720,0,"2018-08-09","TGKA"
2720,2720,2720,2720,0,"2018-08-10","TGKA"
2720,2720,2650,2720,1300,"2018-08-13","TGKA"
2720,2720,2720,2720,0,"2018-08-14","TGKA"
2700,2720,2700,2720,200,"2018-08-15","TGKA"
2720,2720,2720,2720,0,"2018-08-16","TGKA"
2720,2720,2720,2720,0,"2018-08-17","TGKA"
2720,2720,2720,2720,0,"2018-08-20","TGKA"
2500,2500,2500,2500,3000,"2018-08-21","TGKA"
2500,2500,2500,2500,0,"2018-08-22","TGKA"
2600,2750,2500,2750,2300,"2018-08-23","TGKA"
2750,2750,2750,2750,0,"2018-08-24","TGKA"
2750,2750,2750,2750,0,"2018-08-27","TGKA"
2750,2750,2750,2750,0,"2018-08-28","TGKA"
2750,2750,2750,2750,0,"2018-08-29","TGKA"
2750,2750,2750,2750,0,"2018-08-30","TGKA"
2500,2740,2410,2740,12400,"2018-08-31","TGKA"
2740,2740,2740,2740,100,"2018-09-03","TGKA"
2740,2740,2740,2740,0,"2018-09-04","TGKA"
2550,2730,2550,2700,700,"2018-09-05","TGKA"
2700,2700,2700,2700,0,"2018-09-06","TGKA"
2700,2700,2700,2700,0,"2018-09-07","TGKA"
2700,2700,2700,2700,0,"2018-09-10","TGKA"
2700,2700,2700,2700,0,"2018-09-11","TGKA"
2700,2700,2700,2700,0,"2018-09-12","TGKA"
2600,2600,2600,2600,800,"2018-09-13","TGKA"
2600,2700,2600,2700,3000,"2018-09-14","TGKA"
2700,2700,2700,2700,0,"2018-09-17","TGKA"
2700,2700,2700,2700,0,"2018-09-18","TGKA"
2600,2700,2600,2700,300,"2018-09-19","TGKA"
2680,2800,2680,2800,21000,"2018-09-20","TGKA"
2810,2850,2800,2850,12900,"2018-09-21","TGKA"
2850,2850,2850,2850,0,"2018-09-24","TGKA"
2850,2850,2850,2850,0,"2018-09-25","TGKA"
2850,2850,2850,2850,0,"2018-09-26","TGKA"
2850,2850,2850,2850,0,"2018-09-27","TGKA"
2850,2850,2850,2850,0,"2018-09-28","TGKA"
2850,2850,2850,2850,100,"2018-10-01","TGKA"
2850,2850,2850,2850,0,"2018-10-02","TGKA"
2700,2720,2700,2720,1100,"2018-10-03","TGKA"
2720,2750,2700,2730,35500,"2018-10-04","TGKA"
2730,2730,2730,2730,0,"2018-10-05","TGKA"
2600,2720,2600,2720,200,"2018-10-08","TGKA"
2720,2720,2720,2720,0,"2018-10-09","TGKA"
2720,2720,2720,2720,0,"2018-10-10","TGKA"
2720,2720,2720,2720,0,"2018-10-11","TGKA"
2720,2720,2720,2720,0,"2018-10-12","TGKA"
2800,2800,2800,2800,1000,"2018-10-15","TGKA"
2800,2800,2800,2800,0,"2018-10-16","TGKA"
2700,2750,2700,2750,5100,"2018-10-17","TGKA"
2750,2750,2750,2750,0,"2018-10-18","TGKA"
2750,2750,2700,2700,28800,"2018-10-19","TGKA"
2700,2750,2700,2750,9000,"2018-10-22","TGKA"
2750,2750,2750,2750,0,"2018-10-23","TGKA"
2750,2750,2750,2750,0,"2018-10-24","TGKA"
2750,2750,2750,2750,0,"2018-10-25","TGKA"
2750,2750,2750,2750,0,"2018-10-26","TGKA"
2750,2750,2750,2750,0,"2018-10-29","TGKA"
2750,2750,2750,2750,5000,"2018-10-30","TGKA"
2750,2750,2750,2750,0,"2018-10-31","TGKA"
2750,2750,2750,2750,800,"2018-11-01","TGKA"
2750,2750,2750,2750,80000,"2018-11-02","TGKA"
2750,2750,2750,2750,35000,"2018-11-05","TGKA"
2770,2770,2770,2770,50000,"2018-11-06","TGKA"
2750,2780,2750,2780,27300,"2018-11-07","TGKA"
2750,2800,2750,2800,40200,"2018-11-08","TGKA"
2800,2800,2800,2800,0,"2018-11-09","TGKA"
2800,2800,2800,2800,0,"2018-11-12","TGKA"
2800,2800,2800,2800,0,"2018-11-13","TGKA"
2800,2800,2800,2800,0,"2018-11-14","TGKA"
2800,2800,2800,2800,0,"2018-11-15","TGKA"
2800,2800,2800,2800,0,"2018-11-16","TGKA"
2800,2800,2800,2800,0,"2018-11-19","TGKA"
2800,2800,2800,2800,0,"2018-11-20","TGKA"
2800,2800,2800,2800,0,"2018-11-21","TGKA"
2800,2800,2800,2800,0,"2018-11-22","TGKA"
2650,2750,2650,2750,1100,"2018-11-23","TGKA"
2750,2750,2750,2750,5200,"2018-11-26","TGKA"
2750,2750,2750,2750,0,"2018-11-27","TGKA"
2750,2750,2750,2750,0,"2018-11-28","TGKA"
2750,2850,2750,2800,2100,"2018-11-29","TGKA"
2800,2800,2800,2800,0,"2018-11-30","TGKA"
3000,3400,3000,3350,900,"2018-12-03","TGKA"
3350,3350,3350,3350,900,"2018-12-04","TGKA"
3350,3350,3350,3350,0,"2018-12-05","TGKA"
3350,3350,3350,3350,0,"2018-12-06","TGKA"
3350,3350,3350,3350,500,"2018-12-07","TGKA"
3350,3350,3350,3350,0,"2018-12-10","TGKA"
3350,3350,3350,3350,0,"2018-12-11","TGKA"
3350,3350,3350,3350,0,"2018-12-12","TGKA"
3350,3350,3350,3350,0,"2018-12-13","TGKA"
3350,3350,3350,3350,0,"2018-12-14","TGKA"
3350,3350,3350,3350,0,"2018-12-17","TGKA"
3350,3350,3350,3350,0,"2018-12-18","TGKA"
3350,3350,3350,3350,0,"2018-12-19","TGKA"
3350,3350,3350,3350,0,"2018-12-20","TGKA"
3350,3350,3350,3350,0,"2018-12-21","TGKA"
3350,3350,3350,3350,0,"2018-12-24","TGKA"
3350,3350,3350,3350,0,"2018-12-25","TGKA"
3350,3350,3350,3350,0,"2018-12-26","TGKA"
3350,3350,3350,3350,0,"2018-12-27","TGKA"
3350,3350,3350,3350,0,"2018-12-28","TGKA"
3350,3350,3350,3350,0,"2018-12-31","TGKA"
3350,3350,3350,3350,0,"2019-01-01","TGKA"
3350,3350,3350,3350,0,"2019-01-02","TGKA"
3350,3350,3350,3350,0,"2019-01-03","TGKA"
3350,3350,3350,3350,0,"2019-01-04","TGKA"
3350,3350,3350,3350,0,"2019-01-07","TGKA"
3350,3350,3350,3350,0,"2019-01-08","TGKA"
3350,3350,2700,3240,2300,"2019-01-09","TGKA"
3010,3010,2900,3000,1700,"2019-01-10","TGKA"
3190,3200,3010,3010,1300,"2019-01-11","TGKA"
3100,3100,3030,3050,1700,"2019-01-14","TGKA"
3050,3100,3050,3090,900,"2019-01-15","TGKA"
3080,3090,2920,3090,1500,"2019-01-16","TGKA"
3010,3100,3000,3000,6200,"2019-01-17","TGKA"
3100,3100,3010,3090,300,"2019-01-18","TGKA"
3090,3100,3090,3100,700,"2019-01-21","TGKA"
3000,3100,3000,3100,1100,"2019-01-22","TGKA"
3200,3590,3000,3200,500,"2019-01-23","TGKA"
3200,3300,3200,3300,200,"2019-01-24","TGKA"
3300,3300,3300,3300,0,"2019-01-25","TGKA"
3300,3300,3300,3300,400,"2019-01-28","TGKA"
3000,3500,3000,3500,200,"2019-01-29","TGKA"
3500,3500,3500,3500,0,"2019-01-30","TGKA"
3500,3500,3500,3500,0,"2019-01-31","TGKA"
3500,3500,3500,3500,0,"2019-02-01","TGKA"
3500,3500,3500,3500,0,"2019-02-04","TGKA"
3500,3500,3500,3500,0,"2019-02-05","TGKA"
3400,4300,3400,3600,700,"2019-02-06","TGKA"
4300,4300,4300,4300,100,"2019-02-07","TGKA"
4300,4300,3600,3610,2000,"2019-02-08","TGKA"
3610,3610,3610,3610,100,"2019-02-11","TGKA"
3610,3610,3610,3610,0,"2019-02-12","TGKA"
3610,3610,3610,3610,0,"2019-02-13","TGKA"
3610,3610,3610,3610,0,"2019-02-14","TGKA"
3610,3610,3610,3610,0,"2019-02-15","TGKA"
3610,3610,3610,3610,0,"2019-02-18","TGKA"
3610,3610,3610,3610,0,"2019-02-19","TGKA"
3610,3610,3610,3610,0,"2019-02-20","TGKA"
3610,3610,3610,3610,0,"2019-02-21","TGKA"
3610,3610,3610,3610,100,"2019-02-22","TGKA"
3610,3610,3610,3610,0,"2019-02-25","TGKA"
3610,3610,3610,3610,0,"2019-02-26","TGKA"
3610,3610,3610,3610,0,"2019-02-27","TGKA"
3610,3610,3610,3610,100,"2019-02-28","TGKA"
3610,3610,3610,3610,0,"2019-03-01","TGKA"
3610,3610,3610,3610,1500,"2019-03-04","TGKA"
3610,3610,3610,3610,0,"2019-03-05","TGKA"
3610,3610,3610,3610,100,"2019-03-06","TGKA"
3610,3610,3610,3610,0,"2019-03-07","TGKA"
3610,3610,3610,3610,0,"2019-03-08","TGKA"
3660,3660,3660,3660,200,"2019-03-11","TGKA"
3660,3660,3660,3660,0,"2019-03-12","TGKA"
3660,3660,3660,3660,0,"2019-03-13","TGKA"
3660,3660,3660,3660,0,"2019-03-14","TGKA"
3660,3660,3660,3660,0,"2019-03-15","TGKA"
3660,3660,3660,3660,0,"2019-03-18","TGKA"
3660,3660,3660,3660,0,"2019-03-19","TGKA"
3660,3660,3660,3660,0,"2019-03-20","TGKA"
3010,3010,3010,3010,100,"2019-03-21","TGKA"
3500,3500,3500,3500,100,"2019-03-22","TGKA"
3500,3500,3500,3500,0,"2019-03-25","TGKA"
3500,3500,3500,3500,100,"2019-03-26","TGKA"
3500,3500,3500,3500,0,"2019-03-27","TGKA"
3500,3500,3500,3500,0,"2019-03-28","TGKA"
3500,3500,3500,3500,0,"2019-03-29","TGKA"
3500,3500,3500,3500,0,"2019-04-01","TGKA"
3450,3700,3450,3700,600,"2019-04-02","TGKA"
3700,3700,3700,3700,0,"2019-04-03","TGKA"
3700,3700,3700,3700,0,"2019-04-04","TGKA"
3700,3700,3700,3700,0,"2019-04-05","TGKA"
3700,3700,3700,3700,0,"2019-04-08","TGKA"
3620,3700,3620,3700,500,"2019-04-09","TGKA"
3700,3700,3700,3700,0,"2019-04-10","TGKA"
3700,3700,3700,3700,0,"2019-04-11","TGKA"
3700,3700,3700,3700,0,"2019-04-12","TGKA"
3700,3700,3700,3700,0,"2019-04-15","TGKA"
3700,3700,3700,3700,0,"2019-04-16","TGKA"
3700,3700,3700,3700,0,"2019-04-17","TGKA"
3700,3700,3700,3700,0,"2019-04-18","TGKA"
3700,3700,3700,3700,0,"2019-04-19","TGKA"
3700,3700,3700,3700,0,"2019-04-22","TGKA"
3700,3700,3700,3700,0,"2019-04-23","TGKA"
3300,3700,3300,3700,800,"2019-04-24","TGKA"
3700,3700,3700,3700,0,"2019-04-25","TGKA"
3700,3700,3700,3700,100,"2019-04-26","TGKA"
3720,4000,3720,4000,700,"2019-04-29","TGKA"
4000,4000,3850,4000,22000,"2019-04-30","TGKA"
4000,4000,4000,4000,0,"2019-05-01","TGKA"
4000,4700,4000,4100,22100,"2019-05-02","TGKA"
4000,4000,4000,4000,4900,"2019-05-03","TGKA"
4000,4000,4000,4000,500,"2019-05-06","TGKA"
4000,4000,4000,4000,300,"2019-05-07","TGKA"
4000,4000,4000,4000,0,"2019-05-08","TGKA"
4000,4000,4000,4000,100,"2019-05-09","TGKA"
4000,4000,4000,4000,600,"2019-05-10","TGKA"
4000,4000,4000,4000,0,"2019-05-13","TGKA"
4000,4000,4000,4000,0,"2019-05-14","TGKA"
4000,4000,4000,4000,300,"2019-05-15","TGKA"
4000,4000,4000,4000,0,"2019-05-16","TGKA"
3990,3990,3990,3990,200,"2019-05-17","TGKA"
3990,4000,3990,3990,5000,"2019-05-20","TGKA"
3990,3990,3990,3990,100,"2019-05-21","TGKA"
3990,3990,3990,3990,0,"2019-05-22","TGKA"
3990,3990,3990,3990,100,"2019-05-23","TGKA"
3990,3990,3990,3990,0,"2019-05-24","TGKA"
3990,3990,3990,3990,0,"2019-05-27","TGKA"
3990,3990,3990,3990,0,"2019-05-28","TGKA"
3990,3990,3990,3990,0,"2019-05-29","TGKA"
3990,3990,3990,3990,0,"2019-05-30","TGKA"
3920,3920,3920,3920,200,"2019-05-31","TGKA"
3920,3920,3920,3920,0,"2019-06-03","TGKA"
3920,3920,3920,3920,0,"2019-06-04","TGKA"
3920,3920,3920,3920,0,"2019-06-05","TGKA"
3920,3920,3920,3920,0,"2019-06-06","TGKA"
3920,3920,3920,3920,0,"2019-06-07","TGKA"
3920,3920,3920,3920,0,"2019-06-10","TGKA"
3920,3920,3920,3920,0,"2019-06-11","TGKA"
3700,4800,3700,4800,500,"2019-06-12","TGKA"
4750,4750,4750,4750,100,"2019-06-13","TGKA"
4750,4750,4750,4750,0,"2019-06-14","TGKA"
4450,4450,4000,4000,700,"2019-06-17","TGKA"
4000,4000,4000,4000,100,"2019-06-18","TGKA"
4000,4000,4000,4000,0,"2019-06-19","TGKA"
4000,4000,4000,4000,0,"2019-06-20","TGKA"
4000,4000,4000,4000,0,"2019-06-21","TGKA"
4000,4000,4000,4000,0,"2019-06-24","TGKA"
4000,4000,4000,4000,0,"2019-06-25","TGKA"
4000,4000,4000,4000,0,"2019-06-26","TGKA"
4100,4100,4100,4100,2500,"2019-06-27","TGKA"
4100,4100,4100,4100,0,"2019-06-28","TGKA"
4000,4000,4000,4000,200,"2019-07-01","TGKA"
3900,3900,3900,3900,200,"2019-07-02","TGKA"
3900,3900,3900,3900,0,"2019-07-03","TGKA"
3900,3900,3900,3900,0,"2019-07-04","TGKA"
3900,3900,3900,3900,0,"2019-07-05","TGKA"
3900,3900,3900,3900,0,"2019-07-08","TGKA"
3900,3900,3900,3900,0,"2019-07-09","TGKA"
4000,4100,4000,4100,31000,"2019-07-10","TGKA"
4100,4100,4100,4100,0,"2019-07-11","TGKA"
3800,4010,3200,4010,16700,"2019-07-12","TGKA"
4010,4010,4010,4010,100,"2019-07-15","TGKA"
4010,4010,4010,4010,100,"2019-07-16","TGKA"
3800,3800,3800,3800,100,"2019-07-17","TGKA"
3850,3850,3850,3850,100,"2019-07-18","TGKA"
3850,3850,3850,3850,0,"2019-07-19","TGKA"
3850,3850,3850,3850,0,"2019-07-22","TGKA"
4000,4000,4000,4000,100,"2019-07-23","TGKA"
4050,4050,4050,4050,2300,"2019-07-24","TGKA"
4000,4100,4000,4100,300,"2019-07-25","TGKA"
4100,4100,4100,4100,0,"2019-07-26","TGKA"
4100,4100,4100,4100,300,"2019-07-29","TGKA"
4300,4750,4300,4750,1500,"2019-07-30","TGKA"
4750,4750,4400,4400,3500,"2019-07-31","TGKA"
4500,4550,4500,4550,200,"2019-08-01","TGKA"
4550,4750,4250,4750,3300,"2019-08-02","TGKA"
4400,4600,4400,4600,600,"2019-08-05","TGKA"
4600,4600,4600,4600,100,"2019-08-06","TGKA"
4600,4750,4600,4750,1100,"2019-08-07","TGKA"
4650,4710,4650,4700,11200,"2019-08-08","TGKA"
4750,4750,4740,4740,800,"2019-08-09","TGKA"
4740,4740,4740,4740,100,"2019-08-12","TGKA"
4740,4740,4740,4740,0,"2019-08-13","TGKA"
4740,4740,4740,4740,0,"2019-08-14","TGKA"
4740,4740,4740,4740,0,"2019-08-15","TGKA"
4740,4740,4740,4740,0,"2019-08-16","TGKA"
4740,4740,4740,4740,0,"2019-08-19","TGKA"
4740,4740,4740,4740,0,"2019-08-20","TGKA"
4720,4720,4720,4720,200,"2019-08-21","TGKA"
4720,4720,4720,4720,0,"2019-08-22","TGKA"
4720,4720,4720,4720,0,"2019-08-23","TGKA"
4720,4720,4720,4720,0,"2019-08-26","TGKA"
4720,4720,4720,4720,100,"2019-08-27","TGKA"
4720,4720,4720,4720,0,"2019-08-28","TGKA"
4720,4720,4720,4720,0,"2019-08-29","TGKA"
4720,4720,4720,4720,0,"2019-08-30","TGKA"
4680,4680,4680,4680,600,"2019-09-02","TGKA"
4680,4680,4680,4680,0,"2019-09-03","TGKA"
4680,4680,4680,4680,0,"2019-09-04","TGKA"
4670,4750,4670,4750,800,"2019-09-05","TGKA"
4750,4750,4740,4740,8400,"2019-09-06","TGKA"
4640,4740,4640,4740,300,"2019-09-09","TGKA"
4740,4740,4740,4740,0,"2019-09-10","TGKA"
4740,4740,4740,4740,300,"2019-09-11","TGKA"
4740,4740,4740,4740,0,"2019-09-12","TGKA"
4740,4740,4740,4740,0,"2019-09-13","TGKA"
4740,4740,4740,4740,0,"2019-09-16","TGKA"
4740,4740,4740,4740,0,"2019-09-17","TGKA"
4740,4740,4740,4740,0,"2019-09-18","TGKA"
4740,4740,4740,4740,900,"2019-09-19","TGKA"
4740,4740,4740,4740,0,"2019-09-20","TGKA"
4730,4730,4730,4730,1900,"2019-09-23","TGKA"
4730,4730,4730,4730,0,"2019-09-24","TGKA"
4730,4730,4730,4730,0,"2019-09-25","TGKA"
4730,4730,4730,4730,0,"2019-09-26","TGKA"
4730,4730,4730,4730,200,"2019-09-27","TGKA"
4730,4730,4730,4730,0,"2019-09-30","TGKA"
4720,4720,4720,4720,200,"2019-10-01","TGKA"
4720,4720,4720,4720,0,"2019-10-02","TGKA"
4720,4720,4720,4720,0,"2019-10-03","TGKA"
4720,4720,4720,4720,0,"2019-10-04","TGKA"
4720,4720,4720,4720,0,"2019-10-07","TGKA"
4720,4720,4720,4720,0,"2019-10-08","TGKA"
4710,4710,4710,4710,100,"2019-10-09","TGKA"
4710,4710,4710,4710,0,"2019-10-10","TGKA"
4710,4710,4710,4710,0,"2019-10-11","TGKA"
4710,4750,4710,4740,10200,"2019-10-14","TGKA"
4740,4740,4740,4740,0,"2019-10-15","TGKA"
4730,4730,4730,4730,200,"2019-10-16","TGKA"
4720,4720,4720,4720,200,"2019-10-17","TGKA"
4720,4720,4720,4720,100,"2019-10-18","TGKA"
4720,4720,4720,4720,0,"2019-10-21","TGKA"
4720,4720,4610,4610,300,"2019-10-22","TGKA"
4610,4610,4610,4610,0,"2019-10-23","TGKA"
4610,4610,4610,4610,0,"2019-10-24","TGKA"
4610,4610,4610,4610,0,"2019-10-25","TGKA"
4610,4610,4510,4510,800,"2019-10-28","TGKA"
4410,4510,4410,4500,700,"2019-10-29","TGKA"
4500,4500,4500,4500,100,"2019-10-30","TGKA"
4500,4500,4500,4500,100,"2019-10-31","TGKA"
4500,4500,4500,4500,0,"2019-11-01","TGKA"
4500,4750,4500,4750,17000,"2019-11-04","TGKA"
4740,4740,4740,4740,1100,"2019-11-05","TGKA"
4650,4650,4600,4600,16800,"2019-11-06","TGKA"
4600,4600,4600,4600,0,"2019-11-07","TGKA"
4650,4650,4600,4600,11100,"2019-11-08","TGKA"
4600,4600,4600,4600,200,"2019-11-11","TGKA"
4600,4600,4600,4600,0,"2019-11-12","TGKA"
4600,4600,4600,4600,200,"2019-11-13","TGKA"
4800,4800,4750,4750,11200,"2019-11-14","TGKA"
4750,4750,4750,4750,1900,"2019-11-15","TGKA"
4750,4750,4750,4750,0,"2019-11-18","TGKA"
4750,4750,4750,4750,0,"2019-11-19","TGKA"
4750,4750,4750,4750,0,"2019-11-20","TGKA"
4750,4750,4750,4750,100,"2019-11-21","TGKA"
4750,4750,4750,4750,200,"2019-11-22","TGKA"
4750,4750,4750,4750,0,"2019-11-25","TGKA"
4750,4750,4750,4750,0,"2019-11-26","TGKA"
4750,4750,4750,4750,200,"2019-11-27","TGKA"
4800,4800,4800,4800,2000,"2019-11-28","TGKA"
4900,4900,4850,4850,800,"2019-11-29","TGKA"
4850,4850,4850,4850,0,"2019-12-02","TGKA"
4850,4850,4850,4850,0,"2019-12-03","TGKA"
4850,4850,4850,4850,0,"2019-12-04","TGKA"
4840,4840,4840,4840,100,"2019-12-05","TGKA"
4840,4840,4840,4840,0,"2019-12-06","TGKA"
4840,4840,4840,4840,0,"2019-12-09","TGKA"
4840,4840,4840,4840,0,"2019-12-10","TGKA"
4840,4840,4840,4840,0,"2019-12-11","TGKA"
4840,4840,4840,4840,0,"2019-12-12","TGKA"
4840,4840,4840,4840,0,"2019-12-13","TGKA"
4840,4840,4840,4840,0,"2019-12-16","TGKA"
4840,4840,4840,4840,0,"2019-12-17","TGKA"
4840,4840,4840,4840,0,"2019-12-18","TGKA"
4840,4840,4840,4840,0,"2019-12-19","TGKA"
4840,4840,4840,4840,0,"2019-12-20","TGKA"
4840,4840,4840,4840,0,"2019-12-23","TGKA"
4850,4850,4850,4850,800,"2019-12-26","TGKA"
4850,4850,4850,4850,200,"2019-12-27","TGKA"
4850,4850,4850,4850,0,"2019-12-30","TGKA"
5000,5000,4950,4950,400,"2020-01-02","TGKA"
4950,4950,4950,4950,0,"2020-01-03","TGKA"
4950,4950,4950,4950,100,"2020-01-06","TGKA"
4950,4950,4950,4950,0,"2020-01-07","TGKA"
5000,5000,5000,5000,300,"2020-01-08","TGKA"
5200,5500,5200,5375,4300,"2020-01-09","TGKA"
5375,5375,5375,5375,0,"2020-01-10","TGKA"
5375,5375,5375,5375,0,"2020-01-13","TGKA"
5150,5150,5125,5125,400,"2020-01-14","TGKA"
5125,5125,5125,5125,0,"2020-01-15","TGKA"
5125,5125,5125,5125,0,"2020-01-16","TGKA"
5125,5125,5125,5125,0,"2020-01-17","TGKA"
5150,5150,5150,5150,3100,"2020-01-20","TGKA"
4900,4900,4900,4900,300,"2020-01-21","TGKA"
4900,4900,4900,4900,0,"2020-01-22","TGKA"
4900,4900,4900,4900,0,"2020-01-23","TGKA"
4900,4900,4900,4900,0,"2020-01-24","TGKA"
4900,4900,4900,4900,0,"2020-01-27","TGKA"
5000,5000,5000,5000,3500,"2020-01-28","TGKA"
5000,5000,5000,5000,1600,"2020-01-29","TGKA"
5000,5000,5000,5000,0,"2020-01-30","TGKA"
5000,5000,5000,5000,300,"2020-01-31","TGKA"
5250,5250,5250,5250,100,"2020-02-03","TGKA"
5250,5250,5250,5250,500,"2020-02-04","TGKA"
5250,5250,5250,5250,200,"2020-02-05","TGKA"
5000,5000,5000,5000,100,"2020-02-06","TGKA"
5000,5000,5000,5000,0,"2020-02-07","TGKA"
5000,5025,5000,5025,200,"2020-02-10","TGKA"
5250,5250,5250,5250,600,"2020-02-11","TGKA"
5250,5250,5250,5250,0,"2020-02-12","TGKA"
5250,5250,5250,5250,300,"2020-02-13","TGKA"
5250,5250,5250,5250,0,"2020-02-14","TGKA"
5250,5250,5250,5250,0,"2020-02-17","TGKA"
5250,5250,5250,5250,0,"2020-02-18","TGKA"
5250,5250,5250,5250,0,"2020-02-19","TGKA"
5250,5250,5250,5250,0,"2020-02-20","TGKA"
5400,5400,5400,5400,1600,"2020-02-21","TGKA"
5200,5200,5200,5200,100,"2020-02-24","TGKA"
5200,5400,5200,5400,2800,"2020-02-25","TGKA"
5400,5400,5400,5400,100,"2020-02-26","TGKA"
5400,5400,5400,5400,0,"2020-02-27","TGKA"
5400,5400,5400,5400,0,"2020-02-28","TGKA"
5400,5400,5400,5400,0,"2020-03-02","TGKA"
5400,5400,5400,5400,0,"2020-03-03","TGKA"
5450,5450,5450,5450,200,"2020-03-04","TGKA"
5450,5450,5450,5450,0,"2020-03-05","TGKA"
5450,5450,5450,5450,0,"2020-03-06","TGKA"
5300,5300,5050,5050,1100,"2020-03-09","TGKA"
5250,5250,5250,5250,100,"2020-03-10","TGKA"
5325,5400,5325,5400,5200,"2020-03-11","TGKA"
5400,5400,5400,5400,0,"2020-03-12","TGKA"
5400,5400,5400,5400,2000,"2020-03-13","TGKA"
5400,5400,5400,5400,200,"2020-03-16","TGKA"
5400,5400,5400,5400,0,"2020-03-17","TGKA"
5400,5400,5400,5400,0,"2020-03-18","TGKA"
5025,5025,5025,5025,100,"2020-03-19","TGKA"
4680,4680,4680,4680,1700,"2020-03-20","TGKA"
4680,4680,4680,4680,0,"2020-03-23","TGKA"
4900,5000,4900,4950,300,"2020-03-24","TGKA"
5000,5300,5000,5300,400,"2020-03-26","TGKA"
5500,5500,5400,5400,400,"2020-03-27","TGKA"
5400,5400,5400,5400,0,"2020-03-30","TGKA"
5200,5200,5200,5200,100,"2020-03-31","TGKA"
5000,5000,5000,5000,100,"2020-04-01","TGKA"
4900,4900,4900,4900,100,"2020-04-02","TGKA"
5000,5400,5000,5025,700,"2020-04-03","TGKA"
5025,5025,5025,5025,0,"2020-04-06","TGKA"
5025,5025,5025,5025,0,"2020-04-07","TGKA"
5025,5025,5025,5025,0,"2020-04-08","TGKA"
5025,5025,5025,5025,0,"2020-04-09","TGKA"
5075,5075,5075,5075,200,"2020-04-13","TGKA"
5100,5300,5100,5300,400,"2020-04-14","TGKA"
5450,5450,5450,5450,300,"2020-04-15","TGKA"
5075,5075,5075,5075,100,"2020-04-16","TGKA"
5075,5075,5075,5075,0,"2020-04-17","TGKA"
5075,5075,5075,5075,0,"2020-04-20","TGKA"
4900,4900,4900,4900,100,"2020-04-21","TGKA"
4900,4900,4900,4900,0,"2020-04-22","TGKA"
4900,4900,4900,4900,0,"2020-04-23","TGKA"
4900,4900,4900,4900,0,"2020-04-24","TGKA"
4900,4900,4900,4900,0,"2020-04-27","TGKA"
4900,4900,4900,4900,0,"2020-04-28","TGKA"
4900,4900,4900,4900,0,"2020-04-29","TGKA"
5100,5100,5100,5100,100,"2020-04-30","TGKA"
5100,5100,5100,5100,0,"2020-05-04","TGKA"
5300,5300,5300,5300,1000,"2020-05-05","TGKA"
5300,5300,5300,5300,0,"2020-05-06","TGKA"
5500,6200,5500,6200,200,"2020-05-08","TGKA"
6200,7100,6200,7100,1700,"2020-05-11","TGKA"
7150,7450,7125,7150,4000,"2020-05-12","TGKA"
7075,7075,7075,7075,100,"2020-05-13","TGKA"
6600,6600,6600,6600,100,"2020-05-14","TGKA"
6150,6150,6150,6150,100,"2020-05-15","TGKA"
6150,6150,5725,5725,2100,"2020-05-18","TGKA"
5900,5900,5700,5700,1400,"2020-05-19","TGKA"
5750,5750,5750,5750,100,"2020-05-20","TGKA"
5750,5750,5350,5400,1000,"2020-05-26","TGKA"
5700,6100,5700,6100,200,"2020-05-27","TGKA"
6000,6000,6000,6000,1700,"2020-05-28","TGKA"
6000,6000,6000,6000,0,"2020-05-29","TGKA"
6000,6275,6000,6275,200,"2020-06-02","TGKA"
6275,6275,6275,6275,0,"2020-06-03","TGKA"
6000,6000,6000,6000,300,"2020-06-04","TGKA"
5800,6000,5800,6000,200,"2020-06-05","TGKA"
5900,5900,5900,5900,200,"2020-06-08","TGKA"
5900,5900,5900,5900,0,"2020-06-09","TGKA"
5900,5900,5900,5900,100,"2020-06-10","TGKA"
5900,6000,5900,6000,700,"2020-06-11","TGKA"
6000,6000,6000,6000,0,"2020-06-12","TGKA"
5800,5800,5800,5800,100,"2020-06-15","TGKA"
6000,6000,5700,5700,1900,"2020-06-16","TGKA"
5700,5700,5700,5700,0,"2020-06-17","TGKA"
5500,5500,5500,5500,700,"2020-06-18","TGKA"
5700,5700,5700,5700,100,"2020-06-19","TGKA"
5700,5700,5700,5700,0,"2020-06-22","TGKA"
5700,5700,5700,5700,0,"2020-06-23","TGKA"
6000,6000,6000,6000,100,"2020-06-24","TGKA"
6000,6000,6000,6000,0,"2020-06-25","TGKA"
6000,6000,6000,6000,0,"2020-06-26","TGKA"
6000,6000,6000,6000,0,"2020-06-29","TGKA"
6000,6000,6000,6000,0,"2020-06-30","TGKA"
5750,6000,5750,6000,700,"2020-07-01","TGKA"
6200,6300,6200,6300,2000,"2020-07-02","TGKA"
6400,6400,6400,6400,2800,"2020-07-03","TGKA"
6500,6500,6400,6400,800,"2020-07-06","TGKA"
6400,6400,6400,6400,200,"2020-07-07","TGKA"
6450,6450,6450,6450,2500,"2020-07-08","TGKA"
6500,6500,6500,6500,500,"2020-07-09","TGKA"
6500,6500,6500,6500,0,"2020-07-10","TGKA"
6500,6500,6500,6500,0,"2020-07-13","TGKA"
6500,6500,6500,6500,300,"2020-07-14","TGKA"
6500,6500,6500,6500,0,"2020-07-15","TGKA"
6500,6500,6500,6500,0,"2020-07-16","TGKA"
6500,6500,6500,6500,0,"2020-07-17","TGKA"
6400,6400,6400,6400,200,"2020-07-20","TGKA"
6400,6400,6400,6400,0,"2020-07-21","TGKA"
6400,6400,6400,6400,0,"2020-07-22","TGKA"
6400,6400,6400,6400,200,"2020-07-23","TGKA"
6400,6400,6400,6400,0,"2020-07-24","TGKA"
6500,6500,6500,6500,200,"2020-07-27","TGKA"
6500,6500,6500,6500,0,"2020-07-28","TGKA"
7800,7800,7800,7800,100,"2020-07-29","TGKA"
7350,7350,7275,7275,1000,"2020-07-30","TGKA"
7275,7275,7275,7275,200,"2020-08-03","TGKA"
7275,7500,7275,7500,400,"2020-08-04","TGKA"
7500,7500,7500,7500,0,"2020-08-05","TGKA"
7500,7500,7500,7500,0,"2020-08-06","TGKA"
7500,7500,7500,7500,0,"2020-08-07","TGKA"
7500,7500,7500,7500,200,"2020-08-10","TGKA"
7500,7500,7500,7500,200,"2020-08-11","TGKA"
7500,7500,7500,7500,0,"2020-08-12","TGKA"
7500,7500,7500,7500,100,"2020-08-13","TGKA"
7500,7500,7500,7500,0,"2020-08-14","TGKA"
7500,7500,7500,7500,0,"2020-08-18","TGKA"
7000,7000,6975,7000,1400,"2020-08-19","TGKA"
7000,7000,7000,7000,100,"2020-08-24","TGKA"
7250,7725,7250,7725,1300,"2020-08-25","TGKA"
7750,7750,7500,7750,800,"2020-08-26","TGKA"
8000,8500,7750,7750,1800,"2020-08-27","TGKA"
7750,7750,7750,7750,100,"2020-08-28","TGKA"
7700,8000,7700,8000,500,"2020-08-31","TGKA"
8000,8750,8000,8050,5400,"2020-09-01","TGKA"
8050,8050,8050,8050,100,"2020-09-02","TGKA"
8050,8050,8050,8050,100,"2020-09-03","TGKA"
8050,8050,8050,8050,0,"2020-09-04","TGKA"
8050,8050,8050,8050,100,"2020-09-07","TGKA"
7850,7850,7850,7850,100,"2020-09-08","TGKA"
7850,7850,7850,7850,100,"2020-09-09","TGKA"
7700,7700,7325,7325,1200,"2020-09-10","TGKA"
7325,7575,7100,7575,700,"2020-09-11","TGKA"
8000,8500,8000,8500,200,"2020-09-14","TGKA"
8500,8700,8500,8675,1400,"2020-09-15","TGKA"
8400,8500,8400,8500,300,"2020-09-16","TGKA"
8000,8000,8000,8000,100,"2020-09-17","TGKA"
8000,8000,8000,8000,0,"2020-09-18","TGKA"
8000,8000,8000,8000,0,"2020-09-21","TGKA"
8000,8000,8000,8000,200,"2020-09-22","TGKA"
8000,8000,8000,8000,0,"2020-09-23","TGKA"
8000,8000,8000,8000,400,"2020-09-24","TGKA"
8000,8000,8000,8000,0,"2020-09-25","TGKA"
8000,8000,8000,8000,0,"2020-09-28","TGKA"
8000,8000,8000,8000,0,"2020-09-29","TGKA"
8000,8000,8000,8000,0,"2020-09-30","TGKA"
8000,8000,8000,8000,0,"2020-10-01","TGKA"
8000,8000,8000,8000,0,"2020-10-02","TGKA"
8000,8000,8000,8000,0,"2020-10-05","TGKA"
8000,8000,8000,8000,0,"2020-10-06","TGKA"
8000,8000,8000,8000,0,"2020-10-07","TGKA"
8000,8000,8000,8000,0,"2020-10-08","TGKA"
8000,8000,8000,8000,0,"2020-10-09","TGKA"
8100,8400,8100,8400,400,"2020-10-12","TGKA"
8400,8400,8400,8400,0,"2020-10-13","TGKA"
8200,8200,8200,8200,200,"2020-10-14","TGKA"
8200,8200,8200,8200,0,"2020-10-15","TGKA"
8200,8200,8200,8200,0,"2020-10-16","TGKA"
8200,8200,8200,8200,0,"2020-10-19","TGKA"
8500,8500,8500,8500,100,"2020-10-20","TGKA"
8500,8500,8500,8500,700,"2020-10-21","TGKA"
8500,8500,8500,8500,300,"2020-10-22","TGKA"
8500,8500,8500,8500,0,"2020-10-23","TGKA"
8475,8500,8475,8500,700,"2020-10-26","TGKA"
8500,8500,8500,8500,0,"2020-10-27","TGKA"
8500,8500,8500,8500,0,"2020-11-02","TGKA"
8500,8500,8500,8500,0,"2020-11-03","TGKA"
10200,10200,10200,10200,100,"2020-11-04","TGKA"
9500,9500,9500,9500,300,"2020-11-05","TGKA"
9500,9500,8875,9000,4100,"2020-11-06","TGKA"
9200,9200,9000,9000,3000,"2020-11-09","TGKA"
9000,9000,8800,8800,2000,"2020-11-10","TGKA"
8300,8300,8300,8300,500,"2020-11-11","TGKA"
8300,8300,8300,8300,0,"2020-11-12","TGKA"
8300,8300,8300,8300,0,"2020-11-13","TGKA"
8400,8400,8300,8300,2000,"2020-11-16","TGKA"
8300,8300,8300,8300,100,"2020-11-17","TGKA"
8300,8675,8100,8200,2900,"2020-11-18","TGKA"
8200,8400,8200,8200,1500,"2020-11-19","TGKA"
8200,8200,7800,7850,900,"2020-11-20","TGKA"
7875,7900,7875,7900,2800,"2020-11-23","TGKA"
7900,7900,7850,7850,1700,"2020-11-24","TGKA"
7850,7850,7850,7850,0,"2020-11-25","TGKA"
7800,8000,7750,7900,3000,"2020-11-26","TGKA"
7700,7750,7625,7750,4600,"2020-11-27","TGKA"
7500,7850,7500,7850,1700,"2020-11-30","TGKA"
7850,7850,7850,7850,100,"2020-12-01","TGKA"
7550,7750,7450,7650,5200,"2020-12-02","TGKA"
7500,7600,7250,7300,9000,"2020-12-03","TGKA"
7300,7500,7200,7500,1100,"2020-12-04","TGKA"
7350,7700,7350,7400,2800,"2020-12-07","TGKA"
7650,7650,7400,7600,1200,"2020-12-08","TGKA"
7400,7400,7300,7300,1400,"2020-12-10","TGKA"
7300,7300,7300,7300,100,"2020-12-11","TGKA"
7450,7700,7250,7700,1100,"2020-12-14","TGKA"
7825,8000,7700,7700,2600,"2020-12-15","TGKA"
7250,7600,7250,7600,500,"2020-12-16","TGKA"
7600,7625,7200,7200,4700,"2020-12-17","TGKA"
7200,7450,7175,7200,800,"2020-12-18","TGKA"
7225,7400,7000,7000,8700,"2020-12-21","TGKA"
7000,7000,7000,7000,100,"2020-12-22","TGKA"
7000,7000,7000,7000,100,"2020-12-23","TGKA"
7025,7100,7000,7100,1000,"2020-12-28","TGKA"
7100,7300,7100,7300,600,"2020-12-29","TGKA"
7275,7275,7275,7275,400,"2020-12-30","TGKA"
7275,7275,7275,7275,1300,"2021-01-04","TGKA"
7275,7275,7275,7275,800,"2021-01-05","TGKA"
7275,7275,7275,7275,0,"2021-01-06","TGKA"
7275,7275,7000,7000,800,"2021-01-07","TGKA"
7050,7050,7050,7050,200,"2021-01-08","TGKA"
7100,7400,7050,7400,2600,"2021-01-11","TGKA"
7400,7400,7400,7400,900,"2021-01-12","TGKA"
7400,7400,7400,7400,200,"2021-01-13","TGKA"
7400,7900,7400,7800,4400,"2021-01-14","TGKA"
7825,8250,7825,8250,1600,"2021-01-15","TGKA"
8325,8325,8300,8300,400,"2021-01-18","TGKA"
8300,8550,8300,8525,1100,"2021-01-19","TGKA"
8000,8000,8000,8000,600,"2021-01-20","TGKA"
8000,8000,8000,8000,400,"2021-01-21","TGKA"
8000,8000,8000,8000,200,"2021-01-22","TGKA"
8000,8000,8000,8000,300,"2021-01-25","TGKA"
8000,8000,8000,8000,200,"2021-01-26","TGKA"
8000,8000,7450,7450,1500,"2021-01-27","TGKA"
7450,7450,7450,7450,0,"2021-01-28","TGKA"
7200,7500,7200,7500,200,"2021-01-29","TGKA"
7500,7550,7500,7550,600,"2021-02-01","TGKA"
7600,7600,7600,7600,300,"2021-02-02","TGKA"
7600,7600,7600,7600,0,"2021-02-03","TGKA"
7600,7600,7500,7500,200,"2021-02-04","TGKA"
7725,8100,7725,8100,1800,"2021-02-05","TGKA"
8100,8250,7800,8250,4100,"2021-02-08","TGKA"
8100,8100,8100,8100,800,"2021-02-09","TGKA"
8100,8100,8100,8100,0,"2021-02-10","TGKA"
8100,8100,8075,8075,300,"2021-02-11","TGKA"
8000,8050,7900,8050,500,"2021-02-15","TGKA"
8050,8100,8000,8000,400,"2021-02-16","TGKA"
7750,7750,7475,7475,4200,"2021-02-17","TGKA"
7375,7400,7375,7400,1300,"2021-02-18","TGKA"
7400,7400,7225,7225,300,"2021-02-19","TGKA"
7225,7425,7200,7425,1000,"2021-02-22","TGKA"
7425,7425,7050,7250,2300,"2021-02-23","TGKA"
7250,7700,7250,7500,1700,"2021-02-24","TGKA"
7500,7500,7500,7500,1300,"2021-02-25","TGKA"
7700,7700,7325,7350,400,"2021-02-26","TGKA"
7600,7600,7400,7400,1100,"2021-03-01","TGKA"
7400,7425,7400,7425,500,"2021-03-02","TGKA"
7600,7600,7600,7600,600,"2021-03-03","TGKA"
7675,7675,7675,7675,100,"2021-03-04","TGKA"
7650,7650,7650,7650,300,"2021-03-05","TGKA"
7650,7650,7525,7525,500,"2021-03-08","TGKA"
7500,7500,7250,7250,5100,"2021-03-09","TGKA"
7550,8050,7375,7550,2200,"2021-03-10","TGKA"
7550,8200,7550,8175,3800,"2021-03-12","TGKA"
8175,8250,8175,8250,1400,"2021-03-15","TGKA"
8100,8100,8075,8075,200,"2021-03-16","TGKA"
8200,8200,8075,8075,300,"2021-03-17","TGKA"
8075,8075,8000,8000,400,"2021-03-18","TGKA"
8000,8000,7800,7800,1300,"2021-03-19","TGKA"
7800,7800,7800,7800,0,"2021-03-22","TGKA"
7900,7900,7900,7900,100,"2021-03-23","TGKA"
7800,7800,7800,7800,500,"2021-03-24","TGKA"
8100,8175,7800,7800,400,"2021-03-25","TGKA"
7900,8200,7900,8150,500,"2021-03-26","TGKA"
8350,9000,7900,7900,1400,"2021-03-29","TGKA"
7900,7900,7900,7900,0,"2021-03-30","TGKA"
7900,7900,7900,7900,200,"2021-03-31","TGKA"
7800,7800,7800,7800,600,"2021-04-01","TGKA"
7800,7800,7800,7800,0,"2021-04-05","TGKA"
7800,7800,7800,7800,0,"2021-04-06","TGKA"
7950,8300,7950,8075,2000,"2021-04-07","TGKA"
8300,8700,8300,8500,500,"2021-04-08","TGKA"
8500,8500,8400,8400,300,"2021-04-09","TGKA"
8150,8875,8150,8400,1700,"2021-04-12","TGKA"
8325,8325,8050,8050,600,"2021-04-13","TGKA"
8050,8050,8050,8050,0,"2021-04-14","TGKA"
8050,8050,8050,8050,0,"2021-04-15","TGKA"
8500,8525,8300,8525,1400,"2021-04-16","TGKA"
8525,8525,8150,8250,900,"2021-04-19","TGKA"
8500,8550,8325,8500,1700,"2021-04-20","TGKA"
8600,8900,8350,8775,3700,"2021-04-21","TGKA"
8775,9150,8775,9150,4700,"2021-04-22","TGKA"
9150,9150,8525,8550,1200,"2021-04-23","TGKA"
8675,9500,8675,9100,22400,"2021-04-26","TGKA"
9125,9250,8725,8875,4700,"2021-04-27","TGKA"
8950,9200,8900,8900,1500,"2021-04-28","TGKA"
9000,9200,9000,9100,4300,"2021-04-29","TGKA"
9100,9100,9000,9075,1600,"2021-04-30","TGKA"
9100,9100,8900,9000,4200,"2021-05-03","TGKA"
9025,9100,8900,8900,2900,"2021-05-04","TGKA"
8900,8900,8875,8900,1700,"2021-05-05","TGKA"
8875,8875,8675,8675,3000,"2021-05-06","TGKA"
8650,8900,8500,8625,8200,"2021-05-07","TGKA"
8875,8875,8625,8875,1300,"2021-05-10","TGKA"
9100,9900,8800,8900,35700,"2021-05-11","TGKA"
8925,8950,8800,8850,1000,"2021-05-17","TGKA"
8850,9025,8850,8875,12900,"2021-05-18","TGKA"
9025,9025,8850,8900,17800,"2021-05-19","TGKA"
9000,9000,8900,8950,34900,"2021-05-20","TGKA"
8950,9200,8950,9050,32600,"2021-05-21","TGKA"
8950,8950,8425,8450,10300,"2021-05-24","TGKA"
8450,8450,7900,8325,24800,"2021-05-25","TGKA"
8325,8325,8100,8250,1500,"2021-05-27","TGKA"
8200,8200,7800,8050,3300,"2021-05-28","TGKA"
8050,8050,8025,8050,2300,"2021-05-31","TGKA"
8150,8500,8000,8000,18800,"2021-06-02","TGKA"
8000,8100,7975,7975,10400,"2021-06-03","TGKA"
7975,8000,7925,7925,12500,"2021-06-04","TGKA"
7950,7950,7800,7800,12000,"2021-06-07","TGKA"
7850,7875,7700,7700,7500,"2021-06-08","TGKA"
8000,8225,7700,8025,4300,"2021-06-09","TGKA"
8025,8050,7800,7800,8700,"2021-06-10","TGKA"
7750,8150,7700,7725,4900,"2021-06-11","TGKA"
7725,8025,7700,7950,3700,"2021-06-14","TGKA"
7950,7950,7725,7725,8200,"2021-06-15","TGKA"
7725,7850,7675,7675,3900,"2021-06-16","TGKA"
7675,7675,7500,7525,8100,"2021-06-17","TGKA"
7725,7750,7500,7575,2000,"2021-06-18","TGKA"
7600,8500,7500,7775,9100,"2021-06-21","TGKA"
7750,8000,7600,7600,16800,"2021-06-22","TGKA"
7600,7600,7550,7575,3400,"2021-06-23","TGKA"
7550,7550,7500,7500,3000,"2021-06-24","TGKA"
7500,7650,7275,7425,4300,"2021-06-25","TGKA"
7425,7425,7200,7350,9200,"2021-06-28","TGKA"
7350,7350,7250,7350,1400,"2021-06-29","TGKA"
7350,7350,7250,7350,400,"2021-06-30","TGKA"
7350,7350,7300,7300,600,"2021-07-01","TGKA"
7300,7350,7300,7300,2800,"2021-07-02","TGKA"
7300,7300,7200,7250,2600,"2021-07-05","TGKA"
7250,7750,7250,7600,5400,"2021-07-06","TGKA"
7850,7975,7300,7325,10300,"2021-07-07","TGKA"
7325,7325,7300,7325,700,"2021-07-08","TGKA"
7325,7575,7325,7325,3200,"2021-07-09","TGKA"
7325,7475,7325,7475,700,"2021-07-12","TGKA"
7475,7475,7475,7475,0,"2021-07-13","TGKA"
7450,7450,7450,7450,300,"2021-07-14","TGKA"
7350,7350,7250,7250,2500,"2021-07-15","TGKA"
7500,7500,7450,7450,300,"2021-07-16","TGKA"
7425,7900,7250,7300,5600,"2021-07-19","TGKA"
7475,7475,7475,7475,200,"2021-07-21","TGKA"
7475,7475,7400,7400,2100,"2021-07-22","TGKA"
7400,7400,7400,7400,100,"2021-07-23","TGKA"
7400,7775,7400,7425,2400,"2021-07-26","TGKA"
7425,7675,7425,7425,6100,"2021-07-27","TGKA"
7300,7375,7300,7300,1900,"2021-07-28","TGKA"
7225,7675,7200,7675,6500,"2021-07-29","TGKA"
7675,7675,7300,7300,1100,"2021-07-30","TGKA"
7300,7500,7300,7500,1500,"2021-08-02","TGKA"
7475,7475,7450,7450,1200,"2021-08-03","TGKA"
7450,7450,7450,7450,0,"2021-08-04","TGKA"
7450,7450,7275,7300,2900,"2021-08-05","TGKA"
7300,7350,7300,7350,2800,"2021-08-06","TGKA"
7325,7400,7225,7275,2300,"2021-08-09","TGKA"
7400,7400,7275,7275,1700,"2021-08-10","TGKA"
7275,7350,7200,7200,2100,"2021-08-12","TGKA"
7200,7375,7200,7250,1800,"2021-08-13","TGKA"
7350,7350,7250,7275,1500,"2021-08-16","TGKA"
7275,7275,7275,7275,400,"2021-08-18","TGKA"
7250,7275,7225,7225,1800,"2021-08-19","TGKA"
7200,7225,7200,7200,3700,"2021-08-20","TGKA"
7325,7325,7225,7225,500,"2021-08-23","TGKA"
7275,7275,7200,7200,400,"2021-08-24","TGKA"
7200,7200,7100,7200,1400,"2021-08-25","TGKA"
7300,7300,7200,7200,700,"2021-08-26","TGKA"
7200,7250,7200,7250,800,"2021-08-27","TGKA"
7250,7250,7200,7250,900,"2021-08-30","TGKA"
7250,7275,7200,7200,6600,"2021-08-31","TGKA"
7200,7200,7200,7200,200,"2021-09-01","TGKA"
7200,7225,7200,7200,900,"2021-09-02","TGKA"
7200,7200,7200,7200,100,"2021-09-03","TGKA"
7100,7125,7000,7125,6400,"2021-09-06","TGKA"
7125,7125,7025,7075,1200,"2021-09-07","TGKA"
7075,7075,7075,7075,600,"2021-09-08","TGKA"
7275,7300,7275,7300,200,"2021-09-09","TGKA"
7275,7300,7275,7275,1300,"2021-09-10","TGKA"
7200,7300,7200,7200,900,"2021-09-13","TGKA"
7200,7200,7100,7100,600,"2021-09-14","TGKA"
7125,7350,7125,7350,200,"2021-09-15","TGKA"
7350,7375,7125,7350,3800,"2021-09-16","TGKA"
7375,7375,7350,7350,1500,"2021-09-17","TGKA"
7350,7350,7200,7200,3900,"2021-09-20","TGKA"
7200,7200,7000,7025,11600,"2021-09-21","TGKA"
7125,7125,6875,7125,5500,"2021-09-22","TGKA"
7000,7100,7000,7000,1500,"2021-09-23","TGKA"
7125,7125,7000,7000,1200,"2021-09-24","TGKA"
7000,7150,7000,7125,3100,"2021-09-27","TGKA"
7025,7025,7025,7025,300,"2021-09-28","TGKA"
7025,7150,7025,7125,900,"2021-09-29","TGKA"
7025,7150,7000,7150,13900,"2021-09-30","TGKA"
7100,7100,7000,7000,1700,"2021-10-01","TGKA"
7025,7025,7025,7025,300,"2021-10-04","TGKA"
7000,7050,7000,7000,2700,"2021-10-05","TGKA"
7100,7100,6950,6975,6800,"2021-10-06","TGKA"
7000,7125,6975,7000,1600,"2021-10-07","TGKA"
7000,7150,7000,7000,8700,"2021-10-08","TGKA"
7000,7050,7000,7000,400,"2021-10-11","TGKA"
7000,7250,7000,7200,800,"2021-10-12","TGKA"
7200,7200,7025,7025,2900,"2021-10-13","TGKA"
7000,7125,7000,7050,2800,"2021-10-14","TGKA"
7050,7075,6900,7050,17400,"2021-10-15","TGKA"
7050,7050,7000,7050,10900,"2021-10-18","TGKA"
7000,7150,7000,7150,3000,"2021-10-19","TGKA"
7175,7275,7150,7225,2500,"2021-10-21","TGKA"
7225,7225,7225,7225,0,"2021-10-22","TGKA"
7250,7250,7225,7225,6100,"2021-10-25","TGKA"
7300,7300,7000,7000,2900,"2021-10-26","TGKA"
7250,7275,7075,7075,1600,"2021-10-27","TGKA"
7200,7200,7200,7200,100,"2021-10-28","TGKA"
7200,7200,7200,7200,700,"2021-10-29","TGKA"
7200,7300,7200,7300,1000,"2021-11-01","TGKA"
7250,7275,7250,7275,600,"2021-11-02","TGKA"
7100,7100,7000,7000,24000,"2021-11-03","TGKA"
7050,7200,7050,7200,300,"2021-11-04","TGKA"
7200,7250,7200,7200,9600,"2021-11-05","TGKA"
7200,7200,7000,7050,5300,"2021-11-08","TGKA"
7050,7200,7050,7200,3000,"2021-11-09","TGKA"
7050,7050,7050,7050,300,"2021-11-10","TGKA"
7050,7050,7050,7050,500,"2021-11-11","TGKA"
7000,7000,6975,7000,12400,"2021-11-12","TGKA"
6975,6975,6875,6875,5400,"2021-11-15","TGKA"
6900,6975,6900,6975,900,"2021-11-16","TGKA"
6975,7000,6975,7000,2400,"2021-11-17","TGKA"
7000,7000,7000,7000,5700,"2021-11-18","TGKA"
7000,7000,7000,7000,200,"2021-11-19","TGKA"
7000,7000,6950,7000,5400,"2021-11-22","TGKA"
7000,7025,6975,6975,6500,"2021-11-23","TGKA"
6975,6975,6950,6950,700,"2021-11-24","TGKA"
7025,7025,7025,7025,4400,"2021-11-25","TGKA"
7050,7050,7000,7050,400,"2021-11-26","TGKA"
7300,7300,7125,7150,1300,"2021-11-29","TGKA"
7150,7150,7150,7150,0,"2021-11-30","TGKA"
7150,7150,6950,6950,2700,"2021-12-01","TGKA"
6950,7000,6875,7000,4400,"2021-12-02","TGKA"
7000,7000,6900,6925,9700,"2021-12-03","TGKA"
7100,7100,7075,7075,1900,"2021-12-06","TGKA"
7000,7125,6975,6975,7100,"2021-12-07","TGKA"
7000,7125,7000,7000,400,"2021-12-08","TGKA"
7000,7025,7000,7000,1200,"2021-12-09","TGKA"
7000,7000,7000,7000,1100,"2021-12-10","TGKA"
7025,7025,6925,6925,3900,"2021-12-13","TGKA"
6925,6925,6925,6925,0,"2021-12-14","TGKA"
7150,7150,7150,7150,1500,"2021-12-15","TGKA"
7050,7050,7050,7050,100,"2021-12-16","TGKA"
7050,7050,7050,7050,200,"2021-12-17","TGKA"
7050,7050,7050,7050,1000,"2021-12-20","TGKA"
7000,7000,6975,6975,1900,"2021-12-21","TGKA"
7025,7100,7025,7100,200,"2021-12-22","TGKA"
7100,7100,7050,7050,800,"2021-12-23","TGKA"
7050,7075,6950,7075,4400,"2021-12-24","TGKA"
7075,7075,7075,7075,600,"2021-12-27","TGKA"
7100,7100,7075,7075,400,"2021-12-28","TGKA"
7075,7075,7075,7075,200,"2021-12-29","TGKA"
7075,7075,7000,7000,2800,"2021-12-30","TGKA"
7000,7000,7000,7000,800,"2022-01-03","TGKA"
7000,7050,7000,7025,1900,"2022-01-04","TGKA"
7075,7075,7025,7025,700,"2022-01-05","TGKA"
7025,7025,7025,7025,0,"2022-01-06","TGKA"
7025,7025,7025,7025,800,"2022-01-07","TGKA"
7025,7025,7025,7025,300,"2022-01-10","TGKA"
7025,7125,7025,7125,1700,"2022-01-11","TGKA"
7050,7050,7025,7025,1000,"2022-01-12","TGKA"
7025,7025,7025,7025,100,"2022-01-13","TGKA"
7025,7025,7025,7025,100,"2022-01-14","TGKA"
7025,7025,7025,7025,500,"2022-01-17","TGKA"
7050,7800,7025,7800,21200,"2022-01-18","TGKA"
7800,7800,7800,7800,0,"2022-01-19","TGKA"
7625,7625,7475,7475,400,"2022-01-20","TGKA"
7050,7250,7000,7000,2900,"2022-01-21","TGKA"
7000,7000,7000,7000,1400,"2022-01-24","TGKA"
7025,7025,7000,7000,2100,"2022-01-25","TGKA"
7000,7000,7000,7000,1800,"2022-01-26","TGKA"
7025,7025,7025,7025,200,"2022-01-27","TGKA"
7025,7025,7025,7025,1400,"2022-01-28","TGKA"
7025,7025,7025,7025,0,"2022-01-31","TGKA"
7150,7150,6900,6900,17900,"2022-02-02","TGKA"
7100,7100,7100,7100,1500,"2022-02-03","TGKA"
7000,7000,7000,7000,200,"2022-02-04","TGKA"
7000,7000,7000,7000,500,"2022-02-07","TGKA"
7000,7000,7000,7000,0,"2022-02-08","TGKA"
7000,7000,7000,7000,0,"2022-02-09","TGKA"
7000,7000,7000,7000,0,"2022-02-10","TGKA"
7000,7225,7000,7225,200,"2022-02-11","TGKA"
7225,7225,7050,7050,600,"2022-02-14","TGKA"
7000,7000,7000,7000,100,"2022-02-15","TGKA"
7100,7100,7100,7100,300,"2022-02-16","TGKA"
7050,7100,6950,7050,3000,"2022-02-17","TGKA"
7025,7025,7025,7025,200,"2022-02-18","TGKA"
7025,7200,7000,7200,900,"2022-02-21","TGKA"
7200,7200,7200,7200,0,"2022-02-22","TGKA"
7050,7050,7050,7050,300,"2022-02-23","TGKA"
7050,7050,7050,7050,2800,"2022-02-24","TGKA"
7025,7050,7025,7050,2900,"2022-02-25","TGKA"
7050,7050,7050,7050,600,"2022-03-01","TGKA"
7050,7075,7050,7075,400,"2022-03-02","TGKA"
7075,7075,7025,7025,1100,"2022-03-04","TGKA"
7000,7075,6950,7075,5900,"2022-03-07","TGKA"
7075,7075,6950,6950,3300,"2022-03-08","TGKA"
6925,6925,6925,6925,100,"2022-03-09","TGKA"
6925,6925,6925,6925,0,"2022-03-10","TGKA"
6925,7150,6925,7150,1200,"2022-03-11","TGKA"
7100,7100,6950,7100,700,"2022-03-14","TGKA"
7100,7100,7075,7075,200,"2022-03-15","TGKA"
7075,7075,7075,7075,0,"2022-03-16","TGKA"
7025,7025,7025,7025,300,"2022-03-17","TGKA"
7000,7000,7000,7000,500,"2022-03-18","TGKA"
7000,7000,7000,7000,1700,"2022-03-21","TGKA"
6950,7000,6950,6975,1400,"2022-03-22","TGKA"
6975,6975,6975,6975,500,"2022-03-23","TGKA"
6975,7325,6975,7150,900,"2022-03-24","TGKA"
7150,7150,7150,7150,300,"2022-03-25","TGKA"
7150,7150,7150,7150,0,"2022-03-28","TGKA"
7150,7150,7150,7150,0,"2022-03-29","TGKA"
7000,7000,7000,7000,1100,"2022-03-30","TGKA"
7100,7100,7025,7025,2400,"2022-03-31","TGKA"
7050,7050,7050,7050,500,"2022-04-01","TGKA"
7050,7100,7050,7075,2000,"2022-04-04","TGKA"
7150,7150,7150,7150,1200,"2022-04-05","TGKA"
7150,7300,7050,7050,1600,"2022-04-06","TGKA"
7050,7200,7000,7200,11500,"2022-04-07","TGKA"
7075,7150,7050,7100,2100,"2022-04-08","TGKA"
7100,7125,6975,6975,3500,"2022-04-11","TGKA"
7000,7000,7000,7000,500,"2022-04-12","TGKA"
7000,7000,6975,7000,700,"2022-04-13","TGKA"
7000,7050,7000,7050,2100,"2022-04-14","TGKA"
6975,7000,6975,7000,1100,"2022-04-18","TGKA"
7000,7325,7000,7200,3700,"2022-04-19","TGKA"
7300,7525,7300,7450,1800,"2022-04-20","TGKA"
7150,7200,7150,7200,700,"2022-04-21","TGKA"
7150,7150,6925,7025,2800,"2022-04-22","TGKA"
7050,7350,7025,7325,1400,"2022-04-25","TGKA"
7325,7525,7325,7425,18400,"2022-04-26","TGKA"
7500,7900,7500,7875,13500,"2022-04-27","TGKA"
7850,7925,7825,7925,4200,"2022-04-28","TGKA"
7925,7950,7600,7925,7000,"2022-05-09","TGKA"
7925,7925,7600,7925,12300,"2022-05-10","TGKA"
7925,8000,7600,8000,16500,"2022-05-11","TGKA"
7650,7900,7600,7900,2100,"2022-05-12","TGKA"
7900,8000,7800,7900,3600,"2022-05-13","TGKA"
7900,8000,7900,7975,37700,"2022-05-17","TGKA"
8000,9550,7975,8700,20300,"2022-05-18","TGKA"
8800,8800,8100,8200,43000,"2022-05-19","TGKA"
8200,8375,8200,8300,33500,"2022-05-20","TGKA"
8300,8300,7725,7750,4000,"2022-05-23","TGKA"
7750,7750,7300,7400,8100,"2022-05-24","TGKA"
7375,7400,7000,7000,11800,"2022-05-25","TGKA"
7000,7200,6975,7000,17700,"2022-05-27","TGKA"
7000,7250,6975,7250,2700,"2022-05-30","TGKA"
7300,7300,7150,7150,2100,"2022-05-31","TGKA"
7150,7350,7150,7250,12000,"2022-06-02","TGKA"
7250,7500,7250,7250,2200,"2022-06-03","TGKA"
7250,7250,7200,7200,300,"2022-06-06","TGKA"
7200,7200,7200,7200,600,"2022-06-07","TGKA"
7025,7250,7025,7250,1900,"2022-06-08","TGKA"
7200,7250,7000,7250,2600,"2022-06-09","TGKA"
7000,7300,6975,7250,900,"2022-06-10","TGKA"
7250,7800,7250,7400,3500,"2022-06-13","TGKA"
7275,7375,7275,7375,200,"2022-06-14","TGKA"
7375,7375,7250,7250,1500,"2022-06-15","TGKA"
7250,7275,7250,7250,1300,"2022-06-16","TGKA"
7250,7350,7250,7300,700,"2022-06-17","TGKA"
7250,7275,7250,7275,1300,"2022-06-20","TGKA"
7300,7300,7300,7300,1500,"2022-06-21","TGKA"
7000,7250,7000,7250,1200,"2022-06-22","TGKA"
7225,7250,7225,7250,200,"2022-06-23","TGKA"
7250,7300,7250,7300,1100,"2022-06-24","TGKA"
7300,7300,7100,7100,800,"2022-06-27","TGKA"
7100,7100,7100,7100,0,"2022-06-28","TGKA"
7000,7300,7000,7250,400,"2022-06-29","TGKA"
7300,7300,7300,7300,2800,"2022-06-30","TGKA"
7300,7300,7300,7300,200,"2022-07-01","TGKA"
7050,7250,7050,7250,9400,"2022-07-04","TGKA"
7250,7250,7250,7250,200,"2022-07-05","TGKA"
7250,7250,7250,7250,1400,"2022-07-06","TGKA"
7050,7250,7050,7250,300,"2022-07-07","TGKA"
7075,7250,7025,7250,700,"2022-07-08","TGKA"
7250,7250,7250,7250,1100,"2022-07-11","TGKA"
7100,7250,7100,7250,3200,"2022-07-12","TGKA"
7250,7300,7250,7250,5200,"2022-07-13","TGKA"
7250,7250,7250,7250,1500,"2022-07-14","TGKA"
7250,7250,7025,7025,4700,"2022-07-15","TGKA"
7250,7250,7250,7250,1500,"2022-07-18","TGKA"
7250,7250,7250,7250,2400,"2022-07-19","TGKA"
7250,7250,7250,7250,300,"2022-07-20","TGKA"
7250,7250,7250,7250,0,"2022-07-21","TGKA"
7250,7250,7250,7250,200,"2022-07-22","TGKA"
7500,7525,7500,7500,1000,"2022-07-25","TGKA"
7500,7500,7500,7500,100,"2022-07-26","TGKA"
7500,7500,7500,7500,0,"2022-07-27","TGKA"
7250,7250,7075,7125,2400,"2022-07-28","TGKA"
7125,7150,7125,7150,800,"2022-07-29","TGKA"
7150,8175,7125,8175,1200,"2022-08-01","TGKA"
7625,7625,7625,7625,100,"2022-08-02","TGKA"
7625,7625,7625,7625,0,"2022-08-03","TGKA"
7100,7475,7100,7150,1200,"2022-08-04","TGKA"
7150,7150,7125,7125,900,"2022-08-05","TGKA"
7125,7125,7125,7125,1000,"2022-08-08","TGKA"
7175,7175,7175,7175,100,"2022-08-09","TGKA"
7175,7175,7175,7175,100,"2022-08-10","TGKA"
7175,7175,7175,7175,0,"2022-08-11","TGKA"
7175,7175,7050,7175,700,"2022-08-12","TGKA"
7175,7175,7175,7175,100,"2022-08-15","TGKA"
7175,7175,7175,7175,0,"2022-08-16","TGKA"
7175,7175,7175,7175,0,"2022-08-18","TGKA"
7350,7350,7100,7100,500,"2022-08-19","TGKA"
7100,7100,7100,7100,0,"2022-08-22","TGKA"
7100,7100,7075,7075,600,"2022-08-23","TGKA"
7400,7800,7400,7500,5200,"2022-08-24","TGKA"
7500,7500,7500,7500,2500,"2022-08-25","TGKA"
7500,7500,7500,7500,400,"2022-08-26","TGKA"
7500,7500,7500,7500,100,"2022-08-29","TGKA"
7475,7475,7475,7475,100,"2022-08-30","TGKA"
7475,7475,7475,7475,0,"2022-08-31","TGKA"
7600,7675,7575,7625,600,"2022-09-01","TGKA"
7625,7625,7625,7625,0,"2022-09-02","TGKA"
7600,7700,7600,7700,2900,"2022-09-05","TGKA"
7675,7675,7675,7675,200,"2022-09-06","TGKA"
7675,7675,7675,7675,0,"2022-09-07","TGKA"
7675,7675,7675,7675,0,"2022-09-08","TGKA"
7650,7650,7650,7650,100,"2022-09-09","TGKA"
7650,7650,7650,7650,0,"2022-09-12","TGKA"
7600,7600,7600,7600,100,"2022-09-13","TGKA"
7600,7600,7600,7600,0,"2022-09-14","TGKA"
7125,7375,7075,7375,5900,"2022-09-15","TGKA"
7375,7375,7375,7375,0,"2022-09-16","TGKA"
7125,7250,7125,7250,2100,"2022-09-19","TGKA"
7275,7275,7275,7275,600,"2022-09-20","TGKA"
7275,7275,7275,7275,0,"2022-09-21","TGKA"
7125,7150,7125,7150,400,"2022-09-22","TGKA"
7150,7150,7150,7150,500,"2022-09-23","TGKA"
7300,7300,7150,7150,1700,"2022-09-26","TGKA"
7150,7150,7000,7100,2100,"2022-09-27","TGKA"
7100,7100,7100,7100,0,"2022-09-28","TGKA"
7100,7100,7100,7100,100,"2022-09-29","TGKA"
7075,8300,7075,8300,3600,"2022-09-30","TGKA"
8300,8300,8300,8300,0,"2022-10-03","TGKA"
8300,8300,8300,8300,0,"2022-10-04","TGKA"
8300,8300,8300,8300,0,"2022-10-05","TGKA"
7900,7900,7725,7725,2900,"2022-10-06","TGKA"
7200,7250,7200,7250,600,"2022-10-07","TGKA"
7250,7275,7250,7275,500,"2022-10-10","TGKA"
7350,7350,7350,7350,100,"2022-10-11","TGKA"
7350,7350,7350,7350,0,"2022-10-12","TGKA"
7225,7225,7200,7200,400,"2022-10-13","TGKA"
7200,7200,7200,7200,0,"2022-10-14","TGKA"
7100,7100,7100,7100,4400,"2022-10-17","TGKA"
7100,7100,7100,7100,100,"2022-10-18","TGKA"
7100,7100,7100,7100,200,"2022-10-19","TGKA"
7100,7100,7000,7025,600,"2022-10-20","TGKA"
7025,7050,7025,7050,400,"2022-10-21","TGKA"
7100,7325,7100,7325,800,"2022-10-24","TGKA"
7300,7325,7300,7325,2000,"2022-10-25","TGKA"
7200,7275,7200,7275,1100,"2022-10-26","TGKA"
7200,7200,7050,7050,2000,"2022-10-27","TGKA"
7050,7050,7050,7050,0,"2022-10-28","TGKA"
7050,7050,7050,7050,0,"2022-10-31","TGKA"
7050,7050,7050,7050,0,"2022-11-01","TGKA"
7075,7075,7050,7050,2400,"2022-11-02","TGKA"
7175,7300,7175,7300,3400,"2022-11-03","TGKA"
7300,7300,7300,7300,0,"2022-11-04","TGKA"
7025,7025,7025,7025,100,"2022-11-07","TGKA"
7200,7200,7050,7050,2400,"2022-11-08","TGKA"
7050,7050,7050,7050,0,"2022-11-09","TGKA"
7100,7100,7100,7100,100,"2022-11-10","TGKA"
7100,7100,7100,7100,100,"2022-11-11","TGKA"
7100,7100,7100,7100,0,"2022-11-14","TGKA"
7100,7100,7100,7100,0,"2022-11-15","TGKA"
7175,7175,7175,7175,200,"2022-11-16","TGKA"
7175,7175,7175,7175,0,"2022-11-17","TGKA"
7225,7225,7200,7200,200,"2022-11-18","TGKA"
7200,7225,7200,7200,500,"2022-11-21","TGKA"
7200,7200,7025,7150,1900,"2022-11-22","TGKA"
7150,7150,7150,7150,0,"2022-11-23","TGKA"
7050,7050,6975,7025,800,"2022-11-24","TGKA"
7050,7050,7050,7050,200,"2022-11-25","TGKA"
7175,7175,7100,7100,200,"2022-11-28","TGKA"
7200,7250,7200,7250,500,"2022-11-29","TGKA"
7075,7100,7075,7100,300,"2022-11-30","TGKA"
7100,7100,7100,7100,4000,"2022-12-01","TGKA"
7075,7100,7050,7100,400,"2022-12-02","TGKA"
7050,7150,7050,7075,900,"2022-12-05","TGKA"
7025,7075,7025,7050,700,"2022-12-06","TGKA"
6950,7200,6950,7200,1100,"2022-12-07","TGKA"
7200,7200,7200,7200,0,"2022-12-08","TGKA"
7200,7200,7200,7200,0,"2022-12-09","TGKA"
7200,7200,7200,7200,0,"2022-12-12","TGKA"
7200,7200,7100,7100,1800,"2022-12-13","TGKA"
7025,7050,7000,7050,700,"2022-12-14","TGKA"
7050,7075,7050,7075,500,"2022-12-15","TGKA"
7050,7050,7050,7050,200,"2022-12-16","TGKA"
7075,7075,7050,7050,200,"2022-12-19","TGKA"
7075,7075,7075,7075,100,"2022-12-20","TGKA"
7075,7075,7075,7075,300,"2022-12-21","TGKA"
7050,7050,7050,7050,400,"2022-12-22","TGKA"
7050,7050,7050,7050,0,"2022-12-23","TGKA"
7050,7050,7050,7050,0,"2022-12-26","TGKA"
7050,7100,7050,7100,300,"2022-12-27","TGKA"
7100,7100,7100,7100,200,"2022-12-28","TGKA"
7100,7100,7100,7100,0,"2022-12-29","TGKA"
7100,7100,7100,7100,100,"2022-12-30","TGKA"
7100,7275,7025,7025,1100,"2023-01-02","TGKA"
7175,7175,7150,7150,200,"2023-01-03","TGKA"
7000,7000,7000,7000,1000,"2023-01-04","TGKA"
7250,7325,7000,7000,700,"2023-01-05","TGKA"
7000,7000,7000,7000,0,"2023-01-06","TGKA"
7000,7000,7000,7000,0,"2023-01-09","TGKA"
7000,7000,7000,7000,100,"2023-01-10","TGKA"
7000,7000,7000,7000,200,"2023-01-11","TGKA"
7000,7000,7000,7000,0,"2023-01-12","TGKA"
7200,7200,7200,7200,100,"2023-01-13","TGKA"
7250,7250,7250,7250,100,"2023-01-16","TGKA"
7000,7225,7000,7150,1300,"2023-01-17","TGKA"
7000,7100,7000,7050,600,"2023-01-18","TGKA"
7175,7175,7150,7150,600,"2023-01-19","TGKA"
7250,7250,7250,7250,100,"2023-01-20","TGKA"
7025,7225,7000,7150,1200,"2023-01-24","TGKA"
7050,7225,7050,7225,200,"2023-01-25","TGKA"
7100,7125,7000,7000,13000,"2023-01-26","TGKA"
7100,7100,6950,6950,11400,"2023-01-27","TGKA"
7050,7050,7050,7050,100,"2023-01-30","TGKA"
7050,7050,7050,7050,0,"2023-01-31","TGKA"
7100,7100,7050,7050,600,"2023-02-01","TGKA"
7050,7050,7025,7025,2300,"2023-02-02","TGKA"
7125,7125,7000,7100,500,"2023-02-03","TGKA"
7000,7000,7000,7000,1500,"2023-02-06","TGKA"
7025,7025,7000,7000,700,"2023-02-07","TGKA"
7050,7050,6900,7025,6300,"2023-02-08","TGKA"
6925,7150,6925,7150,1600,"2023-02-09","TGKA"
7150,7150,6800,7000,7700,"2023-02-10","TGKA"
7150,7150,7150,7150,200,"2023-02-13","TGKA"
7100,7100,7100,7100,100,"2023-02-14","TGKA"
7075,7075,7000,7050,1100,"2023-02-15","TGKA"
6875,7050,6875,7050,200,"2023-02-16","TGKA"
7050,7050,6950,6950,3600,"2023-02-17","TGKA"
6950,7000,6950,7000,900,"2023-02-20","TGKA"
7000,7000,6950,6950,400,"2023-02-21","TGKA"
7000,7000,6900,6900,1000,"2023-02-22","TGKA"
6975,6975,6950,6950,500,"2023-02-23","TGKA"
7000,7000,7000,7000,100,"2023-02-24","TGKA"
6875,6975,6800,6975,6100,"2023-02-27","TGKA"
6925,7000,6700,7000,4500,"2023-02-28","TGKA"
7000,7000,7000,7000,100,"2023-03-01","TGKA"
7000,7000,7000,7000,500,"2023-03-02","TGKA"
7000,7000,7000,7000,0,"2023-03-03","TGKA"
7000,7000,7000,7000,400,"2023-03-06","TGKA"
6900,7000,6800,7000,1600,"2023-03-07","TGKA"
6950,7100,6950,7100,600,"2023-03-08","TGKA"
7075,7075,6950,6950,700,"2023-03-09","TGKA"
6950,6950,6875,6875,4700,"2023-03-10","TGKA"
6875,6875,6800,6800,7100,"2023-03-13","TGKA"
6800,7000,6800,6875,1800,"2023-03-14","TGKA"
6900,6900,6700,6700,400,"2023-03-15","TGKA"
6700,6975,6500,6975,3600,"2023-03-16","TGKA"
6800,6800,6700,6725,6600,"2023-03-17","TGKA"
6800,6800,6700,6700,4100,"2023-03-20","TGKA"
6700,6700,6600,6675,800,"2023-03-21","TGKA"
6700,6700,6500,6575,7400,"2023-03-24","TGKA"
6600,6600,6575,6575,10200,"2023-03-27","TGKA"
6650,6650,6500,6500,12100,"2023-03-28","TGKA"
6475,6600,6475,6575,2000,"2023-03-29","TGKA"
6575,6575,6550,6575,1200,"2023-03-30","TGKA"
6700,6975,6600,6625,7400,"2023-03-31","TGKA"
6800,6950,6800,6875,2800,"2023-04-03","TGKA"
6675,6675,6600,6600,2000,"2023-04-04","TGKA"
6600,6600,6600,6600,0,"2023-04-05","TGKA"
6675,6675,6650,6675,500,"2023-04-06","TGKA"
6650,6725,6625,6725,700,"2023-04-10","TGKA"
6725,6725,6725,6725,0,"2023-04-11","TGKA"
6725,6725,6650,6650,1300,"2023-04-12","TGKA"
6600,6750,6600,6750,1400,"2023-04-13","TGKA"
6750,6750,6750,6750,100,"2023-04-14","TGKA"
6750,6800,6750,6800,600,"2023-04-17","TGKA"
6650,6850,6650,6850,600,"2023-04-18","TGKA"
6950,6950,6875,6950,5200,"2023-04-26","TGKA"
6950,6975,6900,6975,4000,"2023-04-27","TGKA"
6975,7050,6975,7025,6100,"2023-04-28","TGKA"
7025,7075,7025,7075,3200,"2023-05-02","TGKA"
7075,7200,7075,7150,4000,"2023-05-03","TGKA"
7150,7325,7125,7150,9700,"2023-05-04","TGKA"
6750,7000,6750,6875,2300,"2023-05-05","TGKA"
6825,6900,6825,6900,3400,"2023-05-08","TGKA"
6900,6900,6700,6725,2000,"2023-05-09","TGKA"
6850,6850,6750,6775,400,"2023-05-10","TGKA"
6850,6875,6750,6750,1600,"2023-05-11","TGKA"
6750,6800,6700,6800,800,"2023-05-12","TGKA"
6800,6975,6700,6975,700,"2023-05-15","TGKA"
6975,6975,6750,6750,1200,"2023-05-16","TGKA"
6750,6750,6725,6750,1000,"2023-05-17","TGKA"
7000,7000,6975,7000,2800,"2023-05-19","TGKA"
7000,7000,7000,7000,0,"2023-05-22","TGKA"
6775,6775,6775,6775,900,"2023-05-23","TGKA"
6800,6800,6800,6800,200,"2023-05-24","TGKA"
6800,6800,6725,6775,1800,"2023-05-25","TGKA"
6725,6725,6675,6675,4300,"2023-05-26","TGKA"
6675,6725,6600,6650,3100,"2023-05-29","TGKA"
6675,6700,6675,6700,1000,"2023-05-30","TGKA"
6700,6700,6700,6700,100,"2023-05-31","TGKA"
6700,6700,6700,6700,500,"2023-06-05","TGKA"
6700,6700,6700,6700,100,"2023-06-06","TGKA"
7000,7000,6700,6775,2100,"2023-06-07","TGKA"
6725,6725,6700,6700,1800,"2023-06-08","TGKA"
6700,6700,6700,6700,0,"2023-06-09","TGKA"
6650,6675,6625,6625,1900,"2023-06-12","TGKA"
6625,6650,6625,6625,2200,"2023-06-13","TGKA"
6650,6650,6650,6650,800,"2023-06-14","TGKA"
6650,6650,6650,6650,0,"2023-06-15","TGKA"
6700,6725,6700,6700,1200,"2023-06-16","TGKA"
6700,6700,6700,6700,0,"2023-06-19","TGKA"
6650,6750,6650,6750,1100,"2023-06-20","TGKA"
6750,6750,6675,6675,400,"2023-06-21","TGKA"
6675,6675,6675,6675,0,"2023-06-22","TGKA"
6700,6700,6675,6675,900,"2023-06-23","TGKA"
6800,7000,6775,6775,1900,"2023-06-26","TGKA"
6975,6975,6675,6775,1800,"2023-06-27","TGKA"
6775,6775,6775,6775,0,"2023-07-03","TGKA"
6750,6750,6750,6750,500,"2023-07-04","TGKA"
6775,6775,6750,6750,1500,"2023-07-05","TGKA"
6750,6825,6750,6825,1100,"2023-07-06","TGKA"
6800,6800,6750,6750,1300,"2023-07-07","TGKA"
6775,6775,6750,6750,900,"2023-07-10","TGKA"
6750,6750,6750,6750,200,"2023-07-11","TGKA"
6775,6775,6775,6775,700,"2023-07-12","TGKA"
6775,6875,6775,6875,300,"2023-07-13","TGKA"
6900,6900,6750,6850,5000,"2023-07-14","TGKA"
6850,6900,6850,6900,300,"2023-07-17","TGKA"
6750,6975,6750,6975,300,"2023-07-18","TGKA"
6975,6975,6975,6975,100,"2023-07-20","TGKA"
6975,6975,6975,6975,0,"2023-07-21","TGKA"
6975,6975,6800,6950,700,"2023-07-24","TGKA"
6950,6950,6950,6950,300,"2023-07-25","TGKA"
6950,6950,6950,6950,0,"2023-07-26","TGKA"
6975,6975,6750,6800,5800,"2023-07-27","TGKA"
6800,6800,6800,6800,800,"2023-07-28","TGKA"
6800,6950,6800,6900,700,"2023-07-31","TGKA"
6950,6950,6950,6950,100,"2023-08-01","TGKA"
6950,6950,6950,6950,0,"2023-08-02","TGKA"
6950,6950,6950,6950,0,"2023-08-03","TGKA"
6950,6950,6950,6950,0,"2023-08-04","TGKA"
6950,6950,6950,6950,100,"2023-08-07","TGKA"
6950,6950,6950,6950,3100,"2023-08-08","TGKA"
6950,6950,6950,6950,100,"2023-08-09","TGKA"
6950,6950,6950,6950,0,"2023-08-10","TGKA"
6950,6950,6950,6950,0,"2023-08-11","TGKA"
7000,7000,6925,6925,700,"2023-08-14","TGKA"
6925,7000,6925,6975,1500,"2023-08-15","TGKA"
6975,6975,6975,6975,0,"2023-08-16","TGKA"
6975,7000,6975,7000,1100,"2023-08-18","TGKA"
7000,7000,7000,7000,700,"2023-08-21","TGKA"
7000,7000,7000,7000,0,"2023-08-22","TGKA"
7000,7000,7000,7000,0,"2023-08-23","TGKA"
7000,7000,7000,7000,0,"2023-08-24","TGKA"
6975,6975,6850,6975,700,"2023-08-25","TGKA"
6900,7000,6900,6900,1200,"2023-08-28","TGKA"
6900,6975,6900,6975,700,"2023-08-29","TGKA"
6975,6975,6975,6975,600,"2023-08-30","TGKA"
6975,6975,6975,6975,0,"2023-08-31","TGKA"
6975,6975,6975,6975,0,"2023-09-01","TGKA"
6975,6975,6850,6850,2500,"2023-09-04","TGKA"
6850,6900,6850,6900,1200,"2023-09-05","TGKA"
6775,6775,6775,6775,100,"2023-09-06","TGKA"
7000,7000,6950,6950,300,"2023-09-07","TGKA"
6825,6850,6825,6825,4500,"2023-09-08","TGKA"
6825,6825,6825,6825,0,"2023-09-11","TGKA"
6825,6825,6825,6825,0,"2023-09-12","TGKA"
6825,6825,6825,6825,0,"2023-09-13","TGKA"
6875,6875,6850,6850,200,"2023-09-14","TGKA"
6875,6875,6850,6850,1200,"2023-09-15","TGKA"
7000,7000,6850,6850,700,"2023-09-18","TGKA"
6850,6950,6850,6950,500,"2023-09-19","TGKA"
6900,6900,6900,6900,800,"2023-09-20","TGKA"
6950,6950,6950,6950,800,"2023-09-21","TGKA"
6950,6950,6950,6950,400,"2023-09-22","TGKA"
6725,6975,6725,6975,1000,"2023-09-25","TGKA"
6975,6975,6725,6950,1200,"2023-09-26","TGKA"
6925,6950,6900,6900,300,"2023-09-27","TGKA"
6900,6900,6900,6900,200,"2023-09-29","TGKA"
6850,6850,6850,6850,400,"2023-10-02","TGKA"
6850,6850,6850,6850,100,"2023-10-03","TGKA"
6850,6850,6850,6850,100,"2023-10-04","TGKA"
6850,6850,6850,6850,100,"2023-10-05","TGKA"
6900,6900,6750,6750,2200,"2023-10-06","TGKA"
6750,6750,6750,6750,0,"2023-10-09","TGKA"
6750,6750,6700,6725,1300,"2023-10-10","TGKA"
6850,6850,6650,6650,2200,"2023-10-11","TGKA"
6700,6700,6600,6675,1300,"2023-10-12","TGKA"
6675,6675,6675,6675,0,"2023-10-13","TGKA"
6675,6750,6500,6500,7800,"2023-10-16","TGKA"
6500,6500,6500,6500,100,"2023-10-17","TGKA"
6600,6600,6575,6575,200,"2023-10-18","TGKA"
6575,6575,6500,6500,1600,"2023-10-19","TGKA"
6500,6500,6500,6500,200,"2023-10-20","TGKA"
6500,6500,6500,6500,200,"2023-10-23","TGKA"
6500,6500,6500,6500,0,"2023-10-24","TGKA"
6600,6600,6600,6600,1100,"2023-10-25","TGKA"
6600,6775,6600,6775,1200,"2023-10-26","TGKA"
6825,6875,6825,6875,200,"2023-10-27","TGKA"
6775,6775,6775,6775,100,"2023-10-30","TGKA"
6575,6775,6575,6775,500,"2023-10-31","TGKA"
6775,6775,6775,6775,100,"2023-11-01","TGKA"
6800,6925,6800,6925,3500,"2023-11-02","TGKA"
6750,6750,6750,6750,2600,"2023-11-03","TGKA"
6750,6750,6725,6725,400,"2023-11-06","TGKA"
6475,6725,6475,6725,400,"2023-11-07","TGKA"
6475,6475,6450,6450,600,"2023-11-08","TGKA"
6475,6475,6475,6475,600,"2023-11-09","TGKA"
6475,6475,6475,6475,0,"2023-11-10","TGKA"
6475,6475,6475,6475,100,"2023-11-13","TGKA"
6475,6475,6475,6475,0,"2023-11-14","TGKA"
6475,6475,6475,6475,100,"2023-11-15","TGKA"
6475,6650,6450,6650,1500,"2023-11-16","TGKA"
6650,6650,6650,6650,0,"2023-11-17","TGKA"
6700,6925,6650,6750,1000,"2023-11-20","TGKA"
6725,6725,6675,6675,500,"2023-11-21","TGKA"
6750,8000,6400,6400,36600,"2023-11-22","TGKA"
6450,6475,6400,6475,600,"2023-11-23","TGKA"
6450,6625,6425,6450,3100,"2023-11-24","TGKA"
6575,6575,6575,6575,100,"2023-11-27","TGKA"
6400,6550,6400,6550,1600,"2023-11-28","TGKA"
6550,6550,6500,6500,1700,"2023-11-29","TGKA"
6500,6500,6425,6500,400,"2023-11-30","TGKA"
6425,6475,6375,6475,2400,"2023-12-01","TGKA"
6475,6650,6475,6600,1000,"2023-12-04","TGKA"
6350,6600,6350,6600,300,"2023-12-05","TGKA"
6600,6600,6500,6500,200,"2023-12-06","TGKA"
6500,6500,6500,6500,200,"2023-12-07","TGKA"
6675,6675,6650,6650,300,"2023-12-08","TGKA"
6250,6500,6250,6250,2500,"2023-12-11","TGKA"
6500,6500,6275,6275,2500,"2023-12-12","TGKA"
6275,6275,6275,6275,0,"2023-12-13","TGKA"
6500,6500,6275,6500,700,"2023-12-14","TGKA"
6500,6500,6500,6500,1700,"2023-12-15","TGKA"
6300,6475,6300,6425,700,"2023-12-18","TGKA"
6300,6600,6250,6500,74600,"2023-12-19","TGKA"
6525,6525,6525,6525,300,"2023-12-20","TGKA"
6525,6525,6525,6525,0,"2023-12-21","TGKA"
6500,6500,6500,6500,100,"2023-12-22","TGKA"
6500,6500,6150,6150,200,"2023-12-27","TGKA"
6425,6425,6425,6425,200,"2023-12-28","TGKA"
6500,6700,6350,6450,1200,"2023-12-29","TGKA"
6425,6500,6425,6500,2300,"2024-01-02","TGKA"
6500,6500,6500,6500,100,"2024-01-03","TGKA"
6500,6800,6400,6775,2700,"2024-01-04","TGKA"
6650,6750,6600,6650,2300,"2024-01-05","TGKA"
6650,6650,6400,6650,1600,"2024-01-08","TGKA"
6400,6650,6400,6650,900,"2024-01-09","TGKA"
6650,6650,6650,6650,400,"2024-01-10","TGKA"
6600,6600,6600,6600,100,"2024-01-11","TGKA"
6400,6600,6400,6600,600,"2024-01-12","TGKA"
6500,6575,6425,6450,700,"2024-01-15","TGKA"
6500,6500,6500,6500,1500,"2024-01-16","TGKA"
6500,6500,6450,6500,3000,"2024-01-17","TGKA"
6500,6550,6400,6400,3000,"2024-01-18","TGKA"
6400,6400,6400,6400,6200,"2024-01-19","TGKA"
6250,6300,6250,6300,400,"2024-01-22","TGKA"
6200,6375,6150,6375,1300,"2024-01-23","TGKA"
6300,6375,6300,6375,300,"2024-01-24","TGKA"
6375,6375,6375,6375,0,"2024-01-25","TGKA"
6475,6475,6375,6375,200,"2024-01-26","TGKA"
6375,6375,6375,6375,0,"2024-01-29","TGKA"
6525,6625,6250,6425,1400,"2024-01-30","TGKA"
6425,6425,6425,6425,0,"2024-01-31","TGKA"
6425,6475,6425,6475,200,"2024-02-01","TGKA"
6600,6650,6600,6650,200,"2024-02-02","TGKA"
6650,6650,6650,6650,0,"2024-02-05","TGKA"
6650,6650,6650,6650,0,"2024-02-06","TGKA"
6400,6600,6400,6600,200,"2024-02-07","TGKA"
6600,6600,6600,6600,0,"2024-02-12","TGKA"
6625,6625,6625,6625,100,"2024-02-13","TGKA"
6625,6625,6625,6625,0,"2024-02-15","TGKA"
6550,6550,6550,6550,200,"2024-02-16","TGKA"
6500,6500,6200,6200,1000,"2024-02-19","TGKA"
6300,6650,6300,6450,1400,"2024-02-20","TGKA"
6500,6600,6450,6450,400,"2024-02-21","TGKA"
6500,6600,6500,6500,900,"2024-02-22","TGKA"
6500,6500,6500,6500,200,"2024-02-23","TGKA"
6425,6500,6425,6500,200,"2024-02-26","TGKA"
6450,6575,6400,6500,800,"2024-02-27","TGKA"
6575,6575,6275,6525,500,"2024-02-28","TGKA"
6575,6575,6325,6550,300,"2024-02-29","TGKA"
6600,6600,6600,6600,100,"2024-03-01","TGKA"
6500,6525,6500,6500,700,"2024-03-04","TGKA"
6500,6550,6500,6550,800,"2024-03-05","TGKA"
6575,6575,6575,6575,200,"2024-03-06","TGKA"
6575,6575,6575,6575,0,"2024-03-07","TGKA"
6575,6850,6300,6600,10100,"2024-03-08","TGKA"
7700,7700,7000,7000,4200,"2024-03-13","TGKA"
6975,6975,6875,6875,1000,"2024-03-14","TGKA"
6800,6800,6800,6800,300,"2024-03-15","TGKA"
6600,6675,6600,6675,600,"2024-03-18","TGKA"
6725,6725,6725,6725,300,"2024-03-19","TGKA"
6775,6900,6775,6900,200,"2024-03-20","TGKA"
6800,6800,6800,6800,200,"2024-03-21","TGKA"
6600,6800,6600,6800,500,"2024-03-22","TGKA"
7500,7500,6500,6500,800,"2024-03-25","TGKA"
6525,6525,6525,6525,200,"2024-03-26","TGKA"
6525,6525,6525,6525,0,"2024-03-27","TGKA"
6550,6625,6550,6625,400,"2024-03-28","TGKA"
6625,6775,6625,6775,600,"2024-04-01","TGKA"
6625,6900,6625,6900,4800,"2024-04-02","TGKA"
6900,6900,6875,6875,900,"2024-04-03","TGKA"
6625,6625,6625,6625,100,"2024-04-04","TGKA"
6625,6625,6625,6625,0,"2024-04-05","TGKA"
6625,6900,6625,6900,1700,"2024-04-16","TGKA"
6900,6900,6900,6900,0,"2024-04-17","TGKA"
6800,6800,6775,6800,600,"2024-04-18","TGKA"
6700,6875,6625,6625,900,"2024-04-19","TGKA"
6625,6775,6400,6775,5900,"2024-04-22","TGKA"
6825,6875,6300,6300,1400,"2024-04-23","TGKA"
6300,6300,6300,6300,0,"2024-04-24","TGKA"
6300,6300,6300,6300,0,"2024-04-25","TGKA"
6350,6350,6350,6350,200,"2024-04-26","TGKA"
6275,6450,6200,6450,5000,"2024-04-29","TGKA"
6525,6625,6525,6625,300,"2024-04-30","TGKA"
6550,6550,6550,6550,1900,"2024-05-02","TGKA"
6300,6550,6300,6550,1200,"2024-05-03","TGKA"
6550,6600,6450,6450,500,"2024-05-06","TGKA"
6525,6525,6275,6275,500,"2024-05-07","TGKA"
6475,6475,6300,6375,700,"2024-05-08","TGKA"
6300,6375,6300,6375,300,"2024-05-13","TGKA"
6525,6525,6500,6500,300,"2024-05-14","TGKA"
6500,6500,6500,6500,0,"2024-05-15","TGKA"
6350,6475,6350,6450,1300,"2024-05-16","TGKA"
6400,6400,6400,6400,100,"2024-05-17","TGKA"
6525,6550,6500,6550,2800,"2024-05-20","TGKA"
6575,7000,6575,6950,17900,"2024-05-21","TGKA"
6950,7000,6875,6975,14600,"2024-05-22","TGKA"
6875,7100,6875,7075,23500,"2024-05-27","TGKA"
6900,6975,6500,6875,14000,"2024-05-28","TGKA"
6875,7000,6800,7000,7200,"2024-05-29","TGKA"
7000,7000,7000,7000,0,"2024-05-30","TGKA"
6750,7000,6500,7000,3000,"2024-05-31","TGKA"
6750,7000,6400,6550,5700,"2024-06-03","TGKA"
6725,7000,6500,7000,1100,"2024-06-04","TGKA"
7000,7000,7000,7000,100,"2024-06-05","TGKA"
7000,7000,7000,7000,0,"2024-06-06","TGKA"
7000,7000,7000,7000,0,"2024-06-07","TGKA"
6750,6925,6750,6925,800,"2024-06-10","TGKA"
6725,6900,6600,6650,1000,"2024-06-11","TGKA"
6650,6950,6525,6950,1400,"2024-06-12","TGKA"
6950,6950,6950,6950,0,"2024-06-13","TGKA"
6950,6950,6950,6950,0,"2024-06-14","TGKA"
6950,6950,6950,6950,0,"2024-06-19","TGKA"
6825,6825,6825,6825,700,"2024-06-20","TGKA"
6750,6750,6500,6725,1300,"2024-06-21","TGKA"
6750,6975,6525,6975,700,"2024-06-24","TGKA"
6600,6750,6575,6575,4900,"2024-06-25","TGKA"
6575,6825,6575,6825,600,"2024-06-26","TGKA"
6600,6725,6600,6700,1300,"2024-06-27","TGKA"
6825,6825,6825,6825,100,"2024-06-28","TGKA"
6650,6825,6650,6825,200,"2024-07-01","TGKA"
6825,6825,6825,6825,0,"2024-07-02","TGKA"
6600,6725,6600,6600,2100,"2024-07-03","TGKA"
6425,6675,6425,6650,800,"2024-07-04","TGKA"
6725,6775,6600,6600,700,"2024-07-05","TGKA"
6500,6550,6400,6550,2700,"2024-07-08","TGKA"
6550,6550,6450,6500,500,"2024-07-09","TGKA"
6700,6750,6500,6675,1000,"2024-07-10","TGKA"
6675,6800,6500,6525,1300,"2024-07-11","TGKA"
6525,6750,6525,6750,300,"2024-07-12","TGKA"
6700,6725,6700,6725,300,"2024-07-15","TGKA"
6725,6725,6500,6525,1000,"2024-07-16","TGKA"
6775,6775,6425,6700,800,"2024-07-17","TGKA"
6675,6700,6675,6700,400,"2024-07-18","TGKA"
6700,6700,6525,6675,700,"2024-07-19","TGKA"
6675,6675,6675,6675,0,"2024-07-22","TGKA"
6700,6700,6700,6700,300,"2024-07-23","TGKA"
6700,6700,6500,6675,1000,"2024-07-24","TGKA"
6500,6625,6500,6625,300,"2024-07-25","TGKA"
6675,6675,6500,6500,600,"2024-07-26","TGKA"
6700,6700,6700,6700,100,"2024-07-29","TGKA"
6750,6750,6700,6700,200,"2024-07-30","TGKA"
6900,6900,6475,6625,1300,"2024-07-31","TGKA"
6825,6825,6675,6675,200,"2024-08-01","TGKA"
6675,6675,6675,6675,300,"2024-08-02","TGKA"
6575,6575,6575,6575,200,"2024-08-05","TGKA"
6675,6675,6675,6675,100,"2024-08-06","TGKA"
6650,6650,6450,6625,300,"2024-08-07","TGKA"
6625,6625,6625,6625,0,"2024-08-08","TGKA"
6625,6625,6600,6600,300,"2024-08-09","TGKA"
6600,6600,6450,6600,400,"2024-08-12","TGKA"
6550,6600,6550,6600,500,"2024-08-13","TGKA"
6500,6500,6500,6500,100,"2024-08-14","TGKA"
6500,6675,6500,6525,600,"2024-08-15","TGKA"
6675,6675,6675,6675,200,"2024-08-16","TGKA"
6675,6675,6375,6475,3200,"2024-08-19","TGKA"
6575,6575,6400,6500,1200,"2024-08-20","TGKA"
6500,6500,6500,6500,1200,"2024-08-21","TGKA"
6500,6500,6500,6500,0,"2024-08-22","TGKA"
6500,6500,6500,6500,800,"2024-08-23","TGKA"
6500,6500,6450,6450,3400,"2024-08-26","TGKA"
6450,6450,6450,6450,2000,"2024-08-27","TGKA"
6425,6425,6425,6425,200,"2024-08-28","TGKA"
6450,6450,6425,6425,600,"2024-08-29","TGKA"
6425,6425,6425,6425,900,"2024-08-30","TGKA"
6375,6425,6350,6425,400,"2024-09-02","TGKA"
6425,6425,6425,6425,200,"2024-09-03","TGKA"
6425,6425,6425,6425,900,"2024-09-04","TGKA"
6425,6425,6425,6425,1100,"2024-09-05","TGKA"
6425,6425,6425,6425,600,"2024-09-06","TGKA"
6425,6425,6425,6425,200,"2024-09-09","TGKA"
6425,6425,6425,6425,1800,"2024-09-10","TGKA"
6425,6425,6425,6425,200,"2024-09-11","TGKA"
6350,6575,6225,6525,20300,"2024-09-12","TGKA"
6300,6675,6300,6500,2200,"2024-09-13","TGKA"
6500,6525,6500,6525,2500,"2024-09-17","TGKA"
6600,6600,6575,6575,20500,"2024-09-18","TGKA"
6575,6600,6400,6600,32700,"2024-09-19","TGKA"
6600,6625,6600,6625,13100,"2024-09-20","TGKA"
6600,6650,6425,6625,2600,"2024-09-23","TGKA"
6600,6600,6600,6600,900,"2024-09-24","TGKA"
6600,6600,6600,6600,100,"2024-09-25","TGKA"
6375,6475,6375,6475,300,"2024-09-26","TGKA"
6475,6475,6475,6475,200,"2024-09-27","TGKA"
6650,6675,6625,6675,900,"2024-09-30","TGKA"
6675,6900,6575,6600,1400,"2024-10-01","TGKA"
6600,6700,6575,6675,800,"2024-10-02","TGKA"
6575,6575,6450,6575,400,"2024-10-03","TGKA"
6625,6675,6300,6625,700,"2024-10-04","TGKA"
6625,6625,6625,6625,0,"2024-10-07","TGKA"
6600,6625,6600,6625,1500,"2024-10-08","TGKA"
6625,6625,6625,6625,0,"2024-10-09","TGKA"
6600,6700,6600,6700,500,"2024-10-10","TGKA"
6700,6700,6700,6700,200,"2024-10-11","TGKA"
6700,6700,6700,6700,100,"2024-10-14","TGKA"
6700,6700,6700,6700,0,"2024-10-15","TGKA"
6650,6650,6650,6650,300,"2024-10-16","TGKA"
6750,6750,6750,6750,400,"2024-10-17","TGKA"
6750,6750,6750,6750,0,"2024-10-18","TGKA"
6750,6750,6750,6750,0,"2024-10-21","TGKA"
6750,6750,6750,6750,100,"2024-10-22","TGKA"
6425,6750,6425,6750,400,"2024-10-23","TGKA"
6350,6725,6350,6475,2000,"2024-10-24","TGKA"
6475,6475,6350,6450,1000,"2024-10-25","TGKA"
6375,6375,6375,6375,400,"2024-10-28","TGKA"
6475,6475,6475,6475,400,"2024-10-29","TGKA"
6475,6475,6475,6475,0,"2024-10-30","TGKA"
6375,6425,6200,6375,12900,"2024-10-31","TGKA"
6325,6375,6200,6225,2400,"2024-11-01","TGKA"