"Open","High","Low","Close","Volume","Date","Emiten"
3475,3475,3475,3475,6,"2007-01-02","TCID"
3475,3475,3475,3475,6,"2007-01-03","TCID"
3475,3475,3475,3475,31000,"2007-01-04","TCID"
3475,3475,3475,3475,6,"2007-01-05","TCID"
3475,3475,3475,3475,5000,"2007-01-08","TCID"
3450,3475,3450,3450,27000,"2007-01-09","TCID"
3400,3400,3400,3400,15000,"2007-01-10","TCID"
3400,3400,3400,3400,6,"2007-01-11","TCID"
3350,3375,3350,3350,7000,"2007-01-12","TCID"
3450,3450,3450,3450,10000,"2007-01-15","TCID"
3500,3500,3500,3500,30000,"2007-01-16","TCID"
3500,3550,3500,3500,48000,"2007-01-17","TCID"
3550,3550,3500,3550,52000,"2007-01-18","TCID"
3550,3550,3525,3550,46000,"2007-01-19","TCID"
3525,3575,3525,3575,45000,"2007-01-22","TCID"
3550,3550,3550,3550,30000,"2007-01-23","TCID"
3575,3575,3550,3575,45000,"2007-01-24","TCID"
3575,3575,3575,3575,30000,"2007-01-25","TCID"
3525,3525,3525,3525,4000,"2007-01-26","TCID"
3550,3550,3550,3550,10000,"2007-01-29","TCID"
3575,3575,3550,3575,16000,"2007-01-30","TCID"
3550,3550,3550,3550,30000,"2007-01-31","TCID"
3725,3725,3600,3725,42000,"2007-02-01","TCID"
3725,3725,3725,3725,2000,"2007-02-02","TCID"
3650,3675,3650,3650,30000,"2007-02-05","TCID"
3675,3675,3675,3675,153000,"2007-02-06","TCID"
3750,3750,3725,3750,120000,"2007-02-07","TCID"
3775,3850,3775,3775,103000,"2007-02-08","TCID"
3775,3775,3775,3775,260000,"2007-02-09","TCID"
3775,3775,3775,3775,228000,"2007-02-12","TCID"
3875,3875,3775,3875,35000,"2007-02-13","TCID"
3900,3900,3825,3900,20000,"2007-02-14","TCID"
3925,3950,3925,3925,11000,"2007-02-15","TCID"
3950,4000,3925,3925,11000,"2007-02-16","TCID"
4050,4050,4000,4050,15000,"2007-02-19","TCID"
4050,4050,4050,4050,6,"2007-02-20","TCID"
3900,3900,3900,3900,2000,"2007-02-21","TCID"
3900,3900,3900,3900,6,"2007-02-22","TCID"
3775,3775,3775,3775,1000,"2007-02-23","TCID"
3800,3800,3800,3800,8000,"2007-02-26","TCID"
3800,3800,3800,3800,6,"2007-02-27","TCID"
3800,3800,3800,3800,6,"2007-02-28","TCID"
3800,3800,3800,3800,6,"2007-03-01","TCID"
3700,3700,3700,3700,2000,"2007-03-02","TCID"
3700,3700,3700,3700,25000,"2007-03-05","TCID"
3700,3700,3700,3700,6,"2007-03-06","TCID"
3775,3775,3775,3775,1000,"2007-03-07","TCID"
3775,3775,3775,3775,6,"2007-03-08","TCID"
3750,3750,3550,3750,198000,"2007-03-09","TCID"
3850,3900,3800,3850,58000,"2007-03-12","TCID"
3925,3925,3925,3925,1000,"2007-03-13","TCID"
3900,3900,3900,3900,20000,"2007-03-14","TCID"
3950,3950,3850,3950,4000,"2007-03-15","TCID"
3950,3950,3950,3950,4,"2007-03-16","TCID"
3950,3950,3950,3950,4,"2007-03-20","TCID"
3950,3950,3950,3950,4,"2007-03-21","TCID"
3950,4150,3950,4150,8000,"2007-03-22","TCID"
3900,3900,3900,3900,10000,"2007-03-23","TCID"
3900,3900,3900,3900,6,"2007-03-26","TCID"
3900,3900,3900,3900,4,"2007-03-27","TCID"
3900,3900,3900,3900,6,"2007-03-28","TCID"
3900,3900,3900,3900,4,"2007-03-29","TCID"
3900,3900,3900,3900,1000,"2007-03-30","TCID"
3900,3900,3900,3900,4,"2007-04-02","TCID"
3800,3825,3800,3800,52000,"2007-04-03","TCID"
3850,3850,3825,3850,17000,"2007-04-04","TCID"
3850,3850,3850,3850,5000,"2007-04-05","TCID"
3850,3850,3850,3850,10000,"2007-04-09","TCID"
3850,3850,3850,3850,6,"2007-04-10","TCID"
3900,3900,3900,3900,5000,"2007-04-11","TCID"
3900,3900,3900,3900,6,"2007-04-12","TCID"
3900,3900,3900,3900,6,"2007-04-13","TCID"
3875,3875,3875,3875,1000,"2007-04-16","TCID"
3875,3875,3875,3875,6,"2007-04-17","TCID"
3875,3875,3875,3875,6,"2007-04-18","TCID"
3875,3875,3875,3875,6,"2007-04-19","TCID"
3875,3875,3875,3875,0,"2007-04-20","TCID"
3900,3900,3850,3900,21000,"2007-04-23","TCID"
3800,3800,3800,3800,5000,"2007-04-24","TCID"
3800,3850,3800,3800,7000,"2007-04-25","TCID"
3725,3725,3700,3725,20000,"2007-04-26","TCID"
3675,3675,3675,3675,10000,"2007-04-27","TCID"
3675,3675,3675,3675,6,"2007-04-30","TCID"
3675,3675,3675,3675,6,"2007-05-01","TCID"
3675,3675,3675,3675,2,"2007-05-02","TCID"
3675,3675,3675,3675,2,"2007-05-03","TCID"
3675,3675,3675,3675,2,"2007-05-04","TCID"
3675,3675,3675,3675,4,"2007-05-07","TCID"
3675,3675,3675,3675,4,"2007-05-08","TCID"
3675,3675,3675,3675,0,"2007-05-09","TCID"
3675,3675,3675,3675,4,"2007-05-10","TCID"
3675,3675,3675,3675,2,"2007-05-11","TCID"
3675,3675,3675,3675,2,"2007-05-14","TCID"
3675,3675,3675,3675,0,"2007-05-15","TCID"
3675,3675,3675,3675,2,"2007-05-16","TCID"
3675,3675,3675,3675,6,"2007-05-21","TCID"
3675,3675,3675,3675,0,"2007-05-22","TCID"
3675,3675,3675,3675,6,"2007-05-23","TCID"
3675,3675,3675,3675,6,"2007-05-24","TCID"
3675,3675,3675,3675,6,"2007-05-25","TCID"
3600,3600,3600,3600,5000,"2007-05-28","TCID"
3550,3600,3550,3550,12000,"2007-05-29","TCID"
3500,3525,3500,3500,7000,"2007-05-30","TCID"
3500,3500,3500,3500,0,"2007-05-31","TCID"
3550,3550,3550,3550,5000,"2007-06-04","TCID"
3550,3550,3550,3550,0,"2007-06-05","TCID"
3550,3550,3550,3550,0,"2007-06-06","TCID"
3550,3550,3550,3550,0,"2007-06-07","TCID"
3550,3550,3550,3550,6,"2007-06-08","TCID"
3550,3550,3550,3550,2,"2007-06-11","TCID"
3550,3550,3550,3550,0,"2007-06-12","TCID"
3550,3550,3550,3550,0,"2007-06-13","TCID"
3550,3550,3550,3550,2,"2007-06-14","TCID"
3550,3550,3550,3550,6,"2007-06-15","TCID"
3750,3750,3750,3750,11000,"2007-06-18","TCID"
3750,3750,3750,3750,0,"2007-06-19","TCID"
3750,3750,3750,3750,5000,"2007-06-20","TCID"
3750,3750,3750,3750,6,"2007-06-21","TCID"
3750,3750,3750,3750,6,"2007-06-22","TCID"
3750,3750,3750,3750,6,"2007-06-25","TCID"
3750,3750,3750,3750,10000,"2007-06-26","TCID"
3750,3750,3750,3750,6,"2007-06-27","TCID"
3700,3700,3700,3700,2000,"2007-06-28","TCID"
3700,3700,3700,3700,6,"2007-06-29","TCID"
3775,3775,3775,3775,1000,"2007-07-02","TCID"
3775,3775,3775,3775,6,"2007-07-03","TCID"
3700,3700,3700,3700,5000,"2007-07-04","TCID"
3750,3750,3750,3750,20000,"2007-07-05","TCID"
3750,3750,3750,3750,10000,"2007-07-06","TCID"
3750,3750,3750,3750,3000,"2007-07-09","TCID"
3750,3750,3750,3750,16000,"2007-07-10","TCID"
3750,3750,3750,3750,2000,"2007-07-11","TCID"
3750,3750,3750,3750,6,"2007-07-12","TCID"
3800,3800,3750,3800,8000,"2007-07-13","TCID"
3750,3750,3750,3750,5000,"2007-07-16","TCID"
3800,3800,3800,3800,2000,"2007-07-17","TCID"
3850,3850,3850,3850,3000,"2007-07-18","TCID"
3925,3925,3850,3925,7000,"2007-07-19","TCID"
3925,3925,3925,3925,6,"2007-07-20","TCID"
3925,3925,3925,3925,0,"2007-07-23","TCID"
3925,3925,3925,3925,0,"2007-07-24","TCID"
3925,3925,3925,3925,0,"2007-07-25","TCID"
3900,3900,3900,3900,14000,"2007-07-26","TCID"
3900,3900,3900,3900,0,"2007-07-27","TCID"
3900,3900,3900,3900,0,"2007-07-30","TCID"
3900,3900,3900,3900,0,"2007-07-31","TCID"
3900,3900,3900,3900,4,"2007-08-01","TCID"
3900,3900,3900,3900,6,"2007-08-02","TCID"
3900,3900,3900,3900,6,"2007-08-03","TCID"
3925,3925,3925,3925,4,"2007-08-06","TCID"
3900,3900,3900,3900,6,"2007-08-07","TCID"
3975,3975,3975,3975,14000,"2007-08-08","TCID"
3975,3975,3975,3975,6,"2007-08-09","TCID"
3975,3975,3975,3975,4,"2007-08-10","TCID"
3975,3975,3975,3975,0,"2007-08-13","TCID"
3975,3975,3975,3975,4,"2007-08-14","TCID"
3975,3975,3975,3975,0,"2007-08-15","TCID"
3600,3600,3500,3600,5000,"2007-08-16","TCID"
3700,3700,3700,3700,6000,"2007-08-20","TCID"
3650,3725,3650,3650,26000,"2007-08-21","TCID"
3650,3650,3650,3650,6,"2007-08-22","TCID"
3800,3800,3800,3800,10000,"2007-08-23","TCID"
3800,3800,3800,3800,4,"2007-08-24","TCID"
3800,3800,3800,3800,6,"2007-08-27","TCID"
3675,3675,3650,3675,12000,"2007-08-28","TCID"
3675,3675,3675,3675,6,"2007-08-29","TCID"
3675,3675,3675,3675,2,"2007-08-30","TCID"
3675,3675,3675,3675,6,"2007-08-31","TCID"
3675,3675,3675,3675,0,"2007-09-03","TCID"
3675,3675,3675,3675,0,"2007-09-04","TCID"
3675,3675,3675,3675,0,"2007-09-05","TCID"
3675,3675,3675,3675,0,"2007-09-06","TCID"
3675,3675,3675,3675,6,"2007-09-07","TCID"
3675,3675,3675,3675,0,"2007-09-10","TCID"
3675,3675,3675,3675,4,"2007-09-11","TCID"
3675,3675,3675,3675,4,"2007-09-12","TCID"
3675,3675,3675,3675,2,"2007-09-13","TCID"
3675,3675,3675,3675,2,"2007-09-14","TCID"
3675,3675,3675,3675,2,"2007-09-17","TCID"
3675,3675,3675,3675,0,"2007-09-18","TCID"
3675,3675,3675,3675,2,"2007-09-19","TCID"
3675,3675,3675,3675,2,"2007-09-20","TCID"
3675,3675,3675,3675,2,"2007-09-21","TCID"
3750,3750,3750,3750,5000,"2007-09-24","TCID"
3750,3750,3750,3750,144000,"2007-09-25","TCID"
3725,3725,3725,3725,6,"2007-09-26","TCID"
3700,3700,3700,3700,39000,"2007-09-27","TCID"
3700,3700,3700,3700,6000,"2007-09-28","TCID"
3700,3700,3650,3700,27000,"2007-10-01","TCID"
3800,3800,3800,3800,84000,"2007-10-02","TCID"
3800,3800,3800,3800,2000,"2007-10-03","TCID"
3800,3800,3800,3800,6,"2007-10-04","TCID"
3750,3825,3750,3750,80000,"2007-10-05","TCID"
3750,3750,3750,3750,6,"2007-10-08","TCID"
3750,3750,3750,3750,0,"2007-10-09","TCID"
3750,3750,3750,3750,26000,"2007-10-10","TCID"
3750,3750,3750,3750,0,"2007-10-11","TCID"
3750,3750,3750,3750,4,"2007-10-17","TCID"
3750,3750,3750,3750,2,"2007-10-18","TCID"
3775,3775,3775,3775,12000,"2007-10-19","TCID"
3775,3775,3775,3775,0,"2007-10-22","TCID"
3775,3775,3775,3775,6,"2007-10-23","TCID"
3675,3675,3675,3675,1000,"2007-10-24","TCID"
3675,3675,3675,3675,6,"2007-10-25","TCID"
3675,3675,3675,3675,4,"2007-10-26","TCID"
3675,3675,3675,3675,2,"2007-10-29","TCID"
3675,3675,3675,3675,2,"2007-10-30","TCID"
3675,3675,3675,3675,2,"2007-10-31","TCID"
3675,3675,3675,3675,2,"2007-11-01","TCID"
3675,3675,3675,3675,2,"2007-11-02","TCID"
3675,3675,3675,3675,0,"2007-11-05","TCID"
3675,3675,3675,3675,2,"2007-11-06","TCID"
3675,3675,3675,3675,2,"2007-11-07","TCID"
3675,3675,3675,3675,1000,"2007-11-08","TCID"
4000,4000,3900,4000,11000,"2007-11-09","TCID"
4000,4000,4000,4000,0,"2007-11-12","TCID"
3950,3950,3950,3950,20000,"2007-11-13","TCID"
3950,3950,3950,3950,0,"2007-11-14","TCID"
3925,3925,3925,3925,4000,"2007-11-15","TCID"
3900,3900,3900,3900,2000,"2007-11-16","TCID"
3900,4000,4000,4000,30000,"2007-11-19","TCID"
4000,4000,4000,4000,2000,"2007-11-20","TCID"
3925,3925,3925,3925,4000,"2007-11-21","TCID"
4000,4000,3900,4000,40000,"2007-11-22","TCID"
4000,4000,4000,4000,2000,"2007-11-23","TCID"
4000,4000,4000,4000,2000,"2007-11-26","TCID"
4000,4000,4000,4000,2000,"2007-11-27","TCID"
4050,4050,4050,4050,20000,"2007-11-28","TCID"
4050,4050,4050,4050,6,"2007-11-29","TCID"
4050,4050,4050,4050,6,"2007-11-30","TCID"
4050,4050,4050,4050,6,"2007-12-03","TCID"
4050,4050,4050,4050,6,"2007-12-04","TCID"
4000,4000,4000,4000,2000,"2007-12-05","TCID"
4050,4050,4050,4050,2000,"2007-12-06","TCID"
4050,4050,4050,4050,6,"2007-12-07","TCID"
4050,4050,4050,4050,6,"2007-12-10","TCID"
4050,4050,4050,4050,60000,"2007-12-11","TCID"
4050,4050,4050,4050,58000,"2007-12-12","TCID"
4150,4200,4100,4150,224000,"2007-12-13","TCID"
4150,4150,4150,4150,0,"2007-12-14","TCID"
4150,4150,4150,4150,6,"2007-12-17","TCID"
4000,4000,4000,4000,2000,"2007-12-18","TCID"
4000,4000,4000,4000,0,"2007-12-19","TCID"
4000,4000,4000,4000,0,"2007-12-26","TCID"
4000,4000,4000,4000,25000,"2007-12-27","TCID"
4000,4200,4200,4200,1000,"2007-12-28","TCID"
4200,4200,4200,4200,0,"2007-12-31","TCID"
4200,4200,4200,4200,4,"2008-01-02","TCID"
4200,4200,4200,4200,4,"2008-01-03","TCID"
4200,4200,4200,4200,4,"2008-01-04","TCID"
4200,4200,4200,4200,6,"2008-01-07","TCID"
4200,4200,4200,4200,4,"2008-01-08","TCID"
4200,4200,4200,4200,6,"2008-01-09","TCID"
4150,4150,4150,4150,21000,"2008-01-14","TCID"
4150,4150,4150,4150,6,"2008-01-15","TCID"
3950,3950,3950,3950,10000,"2008-01-16","TCID"
3950,3950,3950,3950,0,"2008-01-17","TCID"
3950,3950,3950,3950,0,"2008-01-18","TCID"
3950,3950,3950,3950,10000,"2008-01-21","TCID"
3900,3900,3900,3900,5000,"2008-01-22","TCID"
3900,3900,3900,3900,6,"2008-01-23","TCID"
3900,3900,3900,3900,6,"2008-01-24","TCID"
3900,3900,3900,3900,6,"2008-01-25","TCID"
3900,3900,3900,3900,4000,"2008-01-28","TCID"
3900,4000,3700,3900,70000,"2008-01-29","TCID"
3900,3900,3900,3900,6,"2008-01-30","TCID"
3900,3900,3900,3900,6,"2008-01-31","TCID"
3900,3900,3900,3900,2,"2008-02-01","TCID"
3900,3900,3900,3900,0,"2008-02-04","TCID"
3900,3900,3900,3900,0,"2008-02-05","TCID"
3900,3900,3900,3900,6,"2008-02-06","TCID"
3900,3900,3900,3900,6,"2008-02-11","TCID"
4000,4000,4000,4000,1000,"2008-02-12","TCID"
4000,4000,4000,4000,6,"2008-02-13","TCID"
4000,4000,4000,4000,6,"2008-02-14","TCID"
4000,4000,4000,4000,0,"2008-02-15","TCID"
4000,4000,4000,4000,6,"2008-02-18","TCID"
4050,4050,4050,4050,1000,"2008-02-19","TCID"
4050,4050,4050,4050,6,"2008-02-20","TCID"
4050,4050,4050,4050,6,"2008-02-21","TCID"
4050,4050,4050,4050,6,"2008-02-22","TCID"
4050,4050,4050,4050,6,"2008-02-25","TCID"
4050,4050,4050,4050,6,"2008-02-26","TCID"
4050,4050,4050,4050,6,"2008-02-27","TCID"
3950,3950,3950,3950,1000,"2008-02-28","TCID"
3950,3950,3950,3950,0,"2008-02-29","TCID"
3950,3950,3950,3950,6,"2008-03-03","TCID"
3950,3950,3950,3950,0,"2008-03-04","TCID"
3950,3950,3950,3950,4,"2008-03-05","TCID"
3950,3950,3950,3950,2,"2008-03-06","TCID"
3950,3950,3950,3950,4,"2008-03-10","TCID"
3950,3950,3950,3950,4,"2008-03-11","TCID"
3950,3950,3950,3950,6,"2008-03-12","TCID"
3850,3850,3850,3850,9000,"2008-03-13","TCID"
3850,3850,3850,3850,0,"2008-03-14","TCID"
3850,3850,3850,3850,0,"2008-03-17","TCID"
3850,3850,3850,3850,4,"2008-03-18","TCID"
3850,3850,3850,3850,4,"2008-03-19","TCID"
3850,3850,3850,3850,6,"2008-03-24","TCID"
3850,3850,3850,3850,6,"2008-03-25","TCID"
3650,3900,3500,3900,13000,"2008-03-26","TCID"
3900,3900,3900,3900,4,"2008-03-27","TCID"
3900,3900,3900,3900,4,"2008-03-28","TCID"
3900,3900,3900,3900,4,"2008-03-31","TCID"
3900,3900,3900,3900,4,"2008-04-01","TCID"
3500,3550,3500,3500,23000,"2008-04-02","TCID"
3650,3650,3650,3650,1000,"2008-04-03","TCID"
3650,3650,3650,3650,0,"2008-04-04","TCID"
3650,3650,3650,3650,0,"2008-04-07","TCID"
3650,3650,3650,3650,4,"2008-04-08","TCID"
3650,3650,3650,3650,4,"2008-04-09","TCID"
3650,3650,3650,3650,4,"2008-04-10","TCID"
3650,3650,3650,3650,6,"2008-04-11","TCID"
3650,3650,3650,3650,0,"2008-04-14","TCID"
3650,3650,3650,3650,0,"2008-04-15","TCID"
3825,3825,3825,3825,1000,"2008-04-16","TCID"
3825,3825,3825,3825,4,"2008-04-17","TCID"
3825,3825,3825,3825,4,"2008-04-18","TCID"
3825,3825,3825,3825,4,"2008-04-21","TCID"
3825,3825,3825,3825,4,"2008-04-22","TCID"
3825,3825,3825,3825,4,"2008-04-23","TCID"
3825,3825,3825,3825,4,"2008-04-24","TCID"
3825,3825,3825,3825,4,"2008-04-25","TCID"
3825,3825,3825,3825,4,"2008-04-28","TCID"
3825,3825,3825,3825,0,"2008-04-29","TCID"
3825,3825,3825,3825,0,"2008-04-30","TCID"
3750,3750,3750,3750,25000,"2008-05-05","TCID"
3750,3750,3750,3750,0,"2008-05-06","TCID"
3750,3750,3750,3750,0,"2008-05-07","TCID"
3750,3750,3750,3750,0,"2008-05-08","TCID"
3750,3750,3750,3750,0,"2008-05-09","TCID"
3750,3800,3750,3800,8000,"2008-05-12","TCID"
3800,3800,3800,3800,4000,"2008-05-13","TCID"
3775,3775,3775,3775,20000,"2008-05-14","TCID"
3750,3750,3750,3750,18000,"2008-05-15","TCID"
3650,3650,3650,3650,8000,"2008-05-16","TCID"
3750,3750,3750,3750,0,"2008-05-21","TCID"
3525,3525,3525,3525,2000,"2008-05-22","TCID"
3550,3550,3550,3550,10000,"2008-05-23","TCID"
3600,3600,3600,3600,1000,"2008-05-26","TCID"
3600,3600,3600,3600,0,"2008-05-27","TCID"
3500,3500,3500,3500,2000,"2008-05-28","TCID"
3500,3500,3500,3500,13000,"2008-05-29","TCID"
3500,3500,3500,3500,29000,"2008-05-30","TCID"
3500,3500,3500,3500,3000,"2008-06-02","TCID"
3500,3500,3500,3500,0,"2008-06-03","TCID"
3500,3500,3500,3500,37000,"2008-06-04","TCID"
3500,3500,3500,3500,10000,"2008-06-05","TCID"
3500,3500,3500,3500,23000,"2008-06-06","TCID"
3450,3500,3450,3450,101000,"2008-06-09","TCID"
3450,3450,3450,3450,2000,"2008-06-10","TCID"
3450,3550,3450,3450,2000,"2008-06-11","TCID"
3450,3450,3450,3450,4,"2008-06-12","TCID"
3500,3500,3500,3500,1000,"2008-06-13","TCID"
3500,3500,3500,3500,2,"2008-06-16","TCID"
3750,3750,3750,3750,1000,"2008-06-17","TCID"
3500,3500,3500,3500,12000,"2008-06-18","TCID"
3500,3500,3500,3500,8000,"2008-06-19","TCID"
3500,3500,3500,3500,5000,"2008-06-20","TCID"
3500,3500,3500,3500,2000,"2008-06-23","TCID"
3500,3500,3300,3300,4000,"2008-06-24","TCID"
3300,3300,3300,3300,2000,"2008-06-25","TCID"
3300,3300,3300,3300,4,"2008-06-26","TCID"
3000,3100,3000,3000,26000,"2008-06-27","TCID"
3250,3250,3250,3250,5000,"2008-06-30","TCID"
3250,3250,3250,3250,0,"2008-07-01","TCID"
3250,3250,3250,3250,4,"2008-07-02","TCID"
3250,3250,3250,3250,4,"2008-07-03","TCID"
3250,3250,3250,3250,0,"2008-07-04","TCID"
3250,3250,3250,3250,0,"2008-07-07","TCID"
3250,3250,3250,3250,4,"2008-07-08","TCID"
3250,3250,3250,3250,0,"2008-07-09","TCID"
3250,3250,3250,3250,7000,"2008-07-10","TCID"
3250,3250,3250,3250,17000,"2008-07-11","TCID"
3250,3250,3250,3250,1000,"2008-07-14","TCID"
3250,3250,3250,3250,5000,"2008-07-15","TCID"
3250,3250,3250,3250,6,"2008-07-16","TCID"
3125,3125,3125,3125,5000,"2008-07-17","TCID"
3050,3050,3050,3050,5000,"2008-07-18","TCID"
3050,3050,3050,3050,0,"2008-07-21","TCID"
3050,3050,3050,3050,0,"2008-07-22","TCID"
3000,3000,3000,3000,30000,"2008-07-23","TCID"
2950,2950,2950,2950,10000,"2008-07-24","TCID"
2950,2950,2950,2950,2,"2008-07-25","TCID"
2950,2950,2950,2950,0,"2008-07-28","TCID"
2850,2850,2850,2850,5000,"2008-07-29","TCID"
2850,2850,2850,2850,6,"2008-07-31","TCID"
2750,2750,2700,2750,28000,"2008-08-01","TCID"
2700,2700,2700,2700,1000,"2008-08-04","TCID"
2625,2625,2625,2625,1000,"2008-08-05","TCID"
2625,2625,2625,2625,2,"2008-08-06","TCID"
2625,2625,2625,2625,2,"2008-08-07","TCID"
2625,2625,2625,2625,2,"2008-08-08","TCID"
2625,2625,2625,2625,2,"2008-08-11","TCID"
2500,2500,2500,2500,5000,"2008-08-12","TCID"
2500,2500,2500,2500,0,"2008-08-13","TCID"
2500,2500,2500,2500,0,"2008-08-14","TCID"
2500,2500,2500,2500,0,"2008-08-15","TCID"
2500,2500,2500,2500,4,"2008-08-19","TCID"
2550,2550,2550,2550,10000,"2008-08-20","TCID"
2650,2650,2650,2650,5000,"2008-08-21","TCID"
2650,2650,2650,2650,6,"2008-08-22","TCID"
2650,2650,2650,2650,6,"2008-08-25","TCID"
2650,2650,2650,2650,6,"2008-08-26","TCID"
2650,2650,2650,2650,6,"2008-08-27","TCID"
2700,2700,2700,2700,5000,"2008-08-28","TCID"
2700,2700,2700,2700,6,"2008-08-29","TCID"
2700,2700,2700,2700,8000,"2008-09-01","TCID"
2775,2775,2775,2775,5000,"2008-09-02","TCID"
2775,2775,2775,2775,6,"2008-09-03","TCID"
2775,2775,2775,2775,6,"2008-09-04","TCID"
2650,2675,2650,2650,10000,"2008-09-05","TCID"
2650,2650,2650,2650,2,"2008-09-08","TCID"
2650,2650,2650,2650,10000,"2008-09-09","TCID"
2650,2650,2650,2650,0,"2008-09-10","TCID"
2650,2650,2650,2650,1000,"2008-09-11","TCID"
2650,2675,2650,2650,23000,"2008-09-12","TCID"
2650,2650,2650,2650,2000,"2008-09-15","TCID"
2650,2650,2650,2650,4,"2008-09-16","TCID"
2650,2650,2650,2650,4,"2008-09-17","TCID"
2650,2650,2650,2650,4,"2008-09-18","TCID"
2625,2625,2500,2625,6000,"2008-09-19","TCID"
2650,2650,2650,2650,25000,"2008-09-22","TCID"
2650,2650,2650,2650,0,"2008-09-23","TCID"
2650,2650,2650,2650,2000,"2008-09-24","TCID"
2650,2650,2650,2650,4,"2008-09-25","TCID"
2700,2700,2700,2700,1000,"2008-09-26","TCID"
2700,2700,2700,2700,4,"2008-10-06","TCID"
2700,2700,2700,2700,0,"2008-10-07","TCID"
2700,2700,2700,2700,0,"2008-10-08","TCID"
2700,2700,2700,2700,0,"2008-10-09","TCID"
2700,2700,2700,2700,0,"2008-10-10","TCID"
2700,2700,2700,2700,6,"2008-10-13","TCID"
2700,2700,2700,2700,20000,"2008-10-14","TCID"
2700,2700,2700,2700,0,"2008-10-15","TCID"
2700,2700,2700,2700,0,"2008-10-16","TCID"
2700,2700,2700,2700,0,"2008-10-17","TCID"
2700,2700,2700,2700,4,"2008-10-20","TCID"
2850,2850,2850,2850,1000,"2008-10-21","TCID"
2850,2850,2850,2850,6,"2008-10-22","TCID"
2850,2850,2850,2850,6,"2008-10-23","TCID"
2850,2850,2850,2850,0,"2008-10-24","TCID"
2850,2850,2850,2850,6,"2008-10-27","TCID"
2850,2850,2850,2850,2000,"2008-10-28","TCID"
2850,2850,2850,2850,6000,"2008-10-29","TCID"
2700,2700,2700,2700,20000,"2008-10-30","TCID"
2700,2700,2700,2700,4,"2008-10-31","TCID"
2700,2700,2700,2700,6,"2008-11-03","TCID"
2700,2700,2700,2700,4,"2008-11-04","TCID"
2700,2700,2700,2700,4,"2008-11-05","TCID"
2700,2700,2700,2700,4,"2008-11-06","TCID"
2700,2700,2700,2700,4,"2008-11-07","TCID"
2700,2700,2700,2700,20000,"2008-11-10","TCID"
2700,2700,2700,2700,6,"2008-11-11","TCID"
2850,2850,2750,2850,11000,"2008-11-12","TCID"
2800,2800,2675,2800,13000,"2008-11-13","TCID"
2800,2800,2800,2800,4,"2008-11-14","TCID"
2800,2800,2800,2800,0,"2008-11-17","TCID"
2800,2800,2800,2800,4,"2008-11-18","TCID"
2800,2800,2800,2800,0,"2008-11-19","TCID"
2800,2800,2800,2800,0,"2008-11-20","TCID"
2800,2800,2800,2800,0,"2008-11-21","TCID"
2800,2800,2800,2800,6,"2008-11-24","TCID"
2800,2800,2800,2800,6,"2008-11-25","TCID"
2800,2800,2800,2800,6,"2008-11-26","TCID"
2800,2800,2800,2800,0,"2008-11-27","TCID"
2800,2800,2800,2800,0,"2008-11-28","TCID"
2800,2800,2800,2800,0,"2008-12-01","TCID"
2800,2800,2800,2800,0,"2008-12-02","TCID"
2650,2900,2650,2900,21000,"2008-12-03","TCID"
2900,2900,2900,2900,4,"2008-12-04","TCID"
2900,2900,2900,2900,4,"2008-12-05","TCID"
2900,2900,2900,2900,4,"2008-12-09","TCID"
2700,2700,2700,2700,5000,"2008-12-10","TCID"
2700,2700,2700,2700,110000,"2008-12-11","TCID"
2700,2700,2700,2700,4,"2008-12-12","TCID"
2700,2700,2700,2700,4,"2008-12-15","TCID"
2700,2700,2700,2700,4,"2008-12-16","TCID"
2700,2700,2700,2700,0,"2008-12-17","TCID"
2700,2700,2700,2700,0,"2008-12-18","TCID"
2700,2700,2700,2700,0,"2008-12-19","TCID"
2500,2500,2500,2500,5000,"2008-12-22","TCID"
2750,2750,2750,2750,1000,"2008-12-23","TCID"
2750,2750,2750,2750,4,"2008-12-24","TCID"
2750,2750,2750,2750,4,"2008-12-30","TCID"
2750,2750,2750,2750,0,"2008-12-31","TCID"
2750,2750,2750,2750,6000,"2009-01-05","TCID"
2750,2750,2750,2750,0,"2009-01-06","TCID"
2750,2750,2750,2750,5000,"2009-01-07","TCID"
2900,2900,2675,2675,22000,"2009-01-08","TCID"
2675,2675,2675,2675,27000,"2009-01-09","TCID"
2675,2675,2675,2675,2,"2009-01-12","TCID"
2675,2675,2675,2675,6,"2009-01-13","TCID"
2675,2675,2675,2675,6,"2009-01-14","TCID"
2675,2675,2675,2675,6,"2009-01-15","TCID"
2675,2675,2675,2675,6,"2009-01-16","TCID"
2675,2675,2675,2675,4,"2009-01-19","TCID"
2675,2675,2675,2675,0,"2009-01-20","TCID"
2675,2675,2675,2675,4,"2009-01-21","TCID"
2500,2500,2500,2500,1000,"2009-01-22","TCID"
2500,2500,2500,2500,0,"2009-01-23","TCID"
2500,2500,2500,2500,0,"2009-01-27","TCID"
2500,2500,2500,2500,15000,"2009-01-28","TCID"
2500,2500,2500,2500,0,"2009-01-29","TCID"
2500,2500,2500,2500,20000,"2009-01-30","TCID"
2500,2500,2500,2500,4,"2009-02-02","TCID"
2500,2500,2500,2500,6,"2009-02-03","TCID"
2500,2500,2500,2500,6,"2009-02-04","TCID"
2500,2500,2500,2500,0,"2009-02-05","TCID"
2500,2500,2500,2500,37000,"2009-02-06","TCID"
2500,2500,2500,2500,6,"2009-02-09","TCID"
2500,2500,2500,2500,0,"2009-02-10","TCID"
2500,2500,2500,2500,6,"2009-02-11","TCID"
2500,2500,2500,2500,6,"2009-02-12","TCID"
2450,2500,2450,2450,4000,"2009-02-13","TCID"
2450,2450,2450,2450,0,"2009-02-16","TCID"
2450,2450,2450,2450,0,"2009-02-17","TCID"
2500,2500,2500,2500,20000,"2009-02-18","TCID"
2500,2500,2500,2500,6,"2009-02-19","TCID"
2400,2400,2400,2400,10000,"2009-02-20","TCID"
2400,2400,2400,2400,4,"2009-02-23","TCID"
2350,2400,2350,2350,61000,"2009-02-24","TCID"
2350,2350,2350,2350,1000,"2009-02-25","TCID"
2350,2350,2350,2350,6,"2009-02-26","TCID"
2350,2350,2350,2350,1000,"2009-02-27","TCID"
2350,2350,2350,2350,4,"2009-03-02","TCID"
2350,2350,2350,2350,25000,"2009-03-03","TCID"
2350,2350,2350,2350,4,"2009-03-04","TCID"
2350,2350,2350,2350,6,"2009-03-05","TCID"
2350,2350,2350,2350,6,"2009-03-06","TCID"
2250,2250,2250,2250,20000,"2009-03-10","TCID"
2250,2250,2250,2250,6,"2009-03-11","TCID"
2250,2250,2250,2250,6,"2009-03-12","TCID"
2150,2150,2150,2150,10000,"2009-03-13","TCID"
2100,2100,2100,2100,3000,"2009-03-16","TCID"
2100,2125,2050,2100,14000,"2009-03-17","TCID"
1900,1900,1875,1900,20000,"2009-03-18","TCID"
2050,2050,2050,2050,1000,"2009-03-19","TCID"
2000,2000,2000,2000,2000,"2009-03-20","TCID"
2000,2000,2000,2000,15000,"2009-03-23","TCID"
2000,2000,1987.5,2000,48000,"2009-03-24","TCID"
2000,2000,2000,2000,21000,"2009-03-25","TCID"
2000,2000,2000,2000,6,"2009-03-27","TCID"
1975,1975,1900,1975,11000,"2009-03-30","TCID"
1975,1975,1975,1975,5000,"2009-03-31","TCID"
2000,2000,2000,2000,15000,"2009-04-01","TCID"
1900,2000,1900,2000,86000,"2009-04-02","TCID"
1950,1950,1900,1950,115000,"2009-04-03","TCID"
1950,2000,1900,1950,31000,"2009-04-06","TCID"
1900,2000,1650,2000,323000,"2009-04-07","TCID"
1875,2050,1762.5,2050,121000,"2009-04-08","TCID"
2050,2050,2050,2050,0,"2009-04-09","TCID"
2000,2000,2000,2000,10000,"2009-04-13","TCID"
2000,2000,2000,2000,0,"2009-04-14","TCID"
2025,2025,2025,2025,1000,"2009-04-15","TCID"
2025,2025,2025,2025,2,"2009-04-16","TCID"
2100,2100,2100,2100,5000,"2009-04-17","TCID"
2100,2100,2100,2100,0,"2009-04-20","TCID"
2375,2375,2275,2375,9000,"2009-04-22","TCID"
2375,2375,2375,2375,3000,"2009-04-23","TCID"
2450,2500,2400,2450,11000,"2009-04-24","TCID"
2500,2500,2450,2500,3000,"2009-04-27","TCID"
2500,2500,2500,2500,4,"2009-04-28","TCID"
2600,2600,2600,2600,7000,"2009-04-29","TCID"
2675,2675,2625,2675,20000,"2009-04-30","TCID"
2675,2675,2675,2675,18000,"2009-05-01","TCID"
2675,2750,2675,2675,27000,"2009-05-04","TCID"
2700,2875,2700,2875,24000,"2009-05-05","TCID"
2850,2850,2850,2850,1000,"2009-05-06","TCID"
2850,2850,2850,2850,4,"2009-05-07","TCID"
2850,2850,2850,2850,4,"2009-05-08","TCID"
2775,2775,2775,2775,2000,"2009-05-11","TCID"
2875,2875,2875,2875,2000,"2009-05-12","TCID"
2750,2900,2750,2900,30000,"2009-05-13","TCID"
2900,2900,2900,2900,0,"2009-05-14","TCID"
2900,2900,2900,2900,0,"2009-05-15","TCID"
2900,2900,2900,2900,0,"2009-05-18","TCID"
2600,2600,2600,2600,4000,"2009-05-19","TCID"
2625,2625,2625,2625,2000,"2009-05-20","TCID"
2625,2625,2625,2625,0,"2009-05-21","TCID"
2625,2625,2625,2625,4,"2009-05-22","TCID"
2750,2900,2750,2900,22000,"2009-05-25","TCID"
2900,2900,2900,2900,4,"2009-05-26","TCID"
2900,2900,2900,2900,4,"2009-05-27","TCID"
2900,2900,2875,2900,20000,"2009-05-28","TCID"
2900,2900,2900,2900,4,"2009-05-29","TCID"
2750,2750,2750,2750,1000,"2009-06-01","TCID"
2750,2750,2750,2750,0,"2009-06-02","TCID"
2750,2750,2750,2750,0,"2009-06-03","TCID"
2750,2750,2750,2750,2,"2009-06-04","TCID"
2750,2750,2750,2750,5000,"2009-06-05","TCID"
2750,2750,2750,2750,5000,"2009-06-08","TCID"
2750,2750,2750,2750,10000,"2009-06-09","TCID"
2850,2850,2850,2850,5000,"2009-06-10","TCID"
2850,2850,2850,2850,6,"2009-06-11","TCID"
2900,2900,2850,2900,41000,"2009-06-12","TCID"
2800,2800,2800,2800,17000,"2009-06-15","TCID"
2800,2800,2800,2800,0,"2009-06-16","TCID"
2675,2675,2675,2675,1000,"2009-06-17","TCID"
2725,2725,2725,2725,1000,"2009-06-18","TCID"
2750,2750,2750,2750,1000,"2009-06-19","TCID"
2750,2750,2750,2750,0,"2009-06-22","TCID"
2750,2750,2750,2750,2149000,"2009-06-23","TCID"
2750,2750,2750,2750,0,"2009-06-24","TCID"
2750,2750,2750,2750,2000,"2009-06-25","TCID"
2900,2900,2900,2900,50000,"2009-06-26","TCID"
3300,3300,3150,3300,185000,"2009-06-29","TCID"
3225,3375,3225,3225,171000,"2009-06-30","TCID"
3225,3225,3225,3225,6,"2009-07-01","TCID"
3225,3225,3225,3225,0,"2009-07-02","TCID"
3225,3225,3225,3225,6,"2009-07-03","TCID"
3300,3300,3300,3300,20000,"2009-07-06","TCID"
3300,3300,3300,3300,4,"2009-07-07","TCID"
3300,3300,3300,3300,0,"2009-07-08","TCID"
3300,3300,3300,3300,2000,"2009-07-09","TCID"
3300,3300,3300,3300,0,"2009-07-10","TCID"
3300,3300,3300,3300,4,"2009-07-13","TCID"
3300,3300,3300,3300,4,"2009-07-14","TCID"
3300,3300,3300,3300,1000,"2009-07-15","TCID"
3300,3300,3300,3300,4,"2009-07-16","TCID"
3250,3250,3125,3250,11000,"2009-07-17","TCID"
3250,3250,3250,3250,0,"2009-07-20","TCID"
3125,3125,3125,3125,10000,"2009-07-21","TCID"
3150,3150,3150,3150,1000,"2009-07-22","TCID"
3150,3150,3150,3150,6,"2009-07-23","TCID"
3150,3150,3150,3150,0,"2009-07-24","TCID"
3250,3250,3250,3250,5000,"2009-07-27","TCID"
3200,3225,3050,3200,17000,"2009-07-28","TCID"
3075,3075,3075,3075,10000,"2009-07-29","TCID"
3175,3175,3175,3175,10000,"2009-07-30","TCID"
3175,3250,3175,3175,41000,"2009-07-31","TCID"
3150,3275,3150,3150,15000,"2009-08-03","TCID"
3150,3175,3150,3150,29000,"2009-08-04","TCID"
3150,3150,3150,3150,6,"2009-08-05","TCID"
3150,3150,3150,3150,6,"2009-08-06","TCID"
3250,3250,3250,3250,1000,"2009-08-07","TCID"
3250,3250,3250,3250,22000,"2009-08-10","TCID"
3200,3200,3200,3200,1000,"2009-08-11","TCID"
3200,3200,3000,3050,82000,"2009-08-12","TCID"
3150,3150,3150,3150,31000,"2009-08-13","TCID"
3150,3150,3150,3150,6,"2009-08-14","TCID"
3150,3250,3150,3150,21000,"2009-08-18","TCID"
3150,3150,3150,3150,6,"2009-08-19","TCID"
3175,3200,3175,3175,23000,"2009-08-20","TCID"
3150,3150,3150,3150,20000,"2009-08-21","TCID"
3150,3150,3150,3150,0,"2009-08-24","TCID"
3250,3250,3250,3250,1000,"2009-08-25","TCID"
3225,3225,3225,3225,9000,"2009-08-26","TCID"
3250,3250,3225,3250,12000,"2009-08-27","TCID"
3250,3250,3250,3250,36000,"2009-08-28","TCID"
3250,3250,3250,3250,5000,"2009-08-31","TCID"
3200,3250,3200,3200,21000,"2009-09-01","TCID"
3250,3250,3250,3250,20000,"2009-09-02","TCID"
3300,3300,3300,3300,58000,"2009-09-03","TCID"
3300,3300,3300,3300,11000,"2009-09-04","TCID"
3275,3350,3250,3275,26000,"2009-09-07","TCID"
3275,3275,3275,3275,6,"2009-09-08","TCID"
3275,3275,3275,3275,6,"2009-09-09","TCID"
3350,3350,3350,3350,8000,"2009-09-10","TCID"
3350,3350,3350,3350,166000,"2009-09-11","TCID"
3350,3350,3350,3350,0,"2009-09-14","TCID"
3350,3350,3350,3350,6,"2009-09-15","TCID"
3400,3400,3400,3400,13000,"2009-09-16","TCID"
3475,3475,3400,3475,153000,"2009-09-17","TCID"
3450,3450,3450,3450,87000,"2009-09-24","TCID"
3450,3450,3450,3450,24000,"2009-09-25","TCID"
3450,3450,3425,3450,53000,"2009-09-28","TCID"
3425,3425,3425,3425,14000,"2009-09-29","TCID"
3425,3425,3425,3425,2000,"2009-09-30","TCID"
3450,3450,3450,3450,125000,"2009-10-01","TCID"
3475,3475,3450,3475,17000,"2009-10-02","TCID"
3475,3475,3475,3475,6000,"2009-10-05","TCID"
3475,3475,3475,3475,0,"2009-10-06","TCID"
3475,3475,3475,3475,23000,"2009-10-07","TCID"
3500,3500,3500,3500,2000,"2009-10-08","TCID"
3500,3500,3475,3500,120000,"2009-10-09","TCID"
3500,3500,3500,3500,6,"2009-10-12","TCID"
3500,3500,3500,3500,6,"2009-10-13","TCID"
3500,3500,3500,3500,2000,"2009-10-14","TCID"
3500,3500,3500,3500,144000,"2009-10-15","TCID"
3500,3500,3500,3500,124000,"2009-10-16","TCID"
3500,3500,3500,3500,6,"2009-10-19","TCID"
3500,3500,3500,3500,6,"2009-10-20","TCID"
3400,3425,3400,3400,30000,"2009-10-21","TCID"
3400,3400,3400,3400,6,"2009-10-22","TCID"
3400,3400,3400,3400,6,"2009-10-23","TCID"
3400,3400,3400,3400,0,"2009-10-26","TCID"
3400,3400,3400,3400,6,"2009-10-27","TCID"
3400,3400,3400,3400,4,"2009-10-28","TCID"
3400,3400,3400,3400,4,"2009-10-29","TCID"
3350,3500,3350,3350,55000,"2009-10-30","TCID"
3350,3350,3350,3350,4,"2009-11-02","TCID"
3350,3350,3350,3350,4,"2009-11-03","TCID"
3450,3450,3450,3450,110000,"2009-11-04","TCID"
3450,3450,3450,3450,6,"2009-11-05","TCID"
3450,3450,3450,3450,6,"2009-11-06","TCID"
3450,3450,3450,3450,4,"2009-11-09","TCID"
3450,3450,3450,3450,6,"2009-11-10","TCID"
3450,3450,3450,3450,6,"2009-11-11","TCID"
3450,3450,3450,3450,6,"2009-11-12","TCID"
3450,3450,3450,3450,4,"2009-11-13","TCID"
3450,3450,3450,3450,3000,"2009-11-16","TCID"
3450,3450,3450,3450,6,"2009-11-17","TCID"
3450,3450,3375,3450,21000,"2009-11-18","TCID"
3425,3425,3375,3425,23000,"2009-11-19","TCID"
3425,3425,3425,3425,6,"2009-11-20","TCID"
3425,3425,3425,3425,6,"2009-11-23","TCID"
3425,3425,3425,3425,6,"2009-11-24","TCID"
3425,3425,3425,3425,6,"2009-11-25","TCID"
3350,3350,3350,3350,80000,"2009-11-26","TCID"
3375,3375,3375,3375,20000,"2009-11-30","TCID"
3375,3375,3375,3375,6,"2009-12-01","TCID"
3450,3575,3450,3550,276000,"2009-12-02","TCID"
3550,3750,3550,3750,406000,"2009-12-03","TCID"
3750,3775,3750,3750,167000,"2009-12-04","TCID"
3850,3900,3850,3900,43000,"2009-12-07","TCID"
3900,3900,3875,3900,130000,"2009-12-08","TCID"
3925,3925,3900,3925,41000,"2009-12-09","TCID"
3975,3975,3925,3975,104000,"2009-12-10","TCID"
4000,4000,4000,4000,102000,"2009-12-11","TCID"
3950,3950,3950,3950,2000,"2009-12-14","TCID"
3950,3950,3950,3950,6,"2009-12-15","TCID"
4050,4050,3950,4050,130000,"2009-12-16","TCID"
4050,4050,4050,4050,4,"2009-12-17","TCID"
4050,4050,4050,4050,4,"2009-12-21","TCID"
4050,4050,4050,4050,0,"2009-12-22","TCID"
3900,3900,3900,3900,5000,"2009-12-23","TCID"
3800,3800,3800,3800,30000,"2009-12-28","TCID"
3950,3950,3950,3950,2000,"2009-12-29","TCID"
4050,4050,3950,4050,50000,"2009-12-30","TCID"
3950,3950,3900,3950,14000,"2010-01-04","TCID"
3950,3950,3950,3950,6,"2010-01-05","TCID"
3900,3900,3900,3900,7000,"2010-01-06","TCID"
3900,3900,3900,3900,6,"2010-01-07","TCID"
3800,3800,3800,3800,2000,"2010-01-08","TCID"
3825,3825,3825,3825,2000,"2010-01-11","TCID"
3850,3850,3850,3850,20000,"2010-01-12","TCID"
3850,3850,3850,3850,18000,"2010-01-13","TCID"
3850,3850,3850,3850,20000,"2010-01-14","TCID"
3850,3850,3850,3850,27000,"2010-01-15","TCID"
3850,3925,3850,3925,160000,"2010-01-18","TCID"
3925,3925,3925,3925,6,"2010-01-19","TCID"
3925,3925,3925,3925,6,"2010-01-20","TCID"
3850,3850,3850,3850,60000,"2010-01-21","TCID"
3850,3875,3850,3850,127000,"2010-01-22","TCID"
3850,3850,3850,3850,70000,"2010-01-25","TCID"
3850,3850,3850,3850,209000,"2010-01-26","TCID"
3850,3850,3850,3850,142000,"2010-01-27","TCID"
3875,3875,3850,3875,16000,"2010-01-28","TCID"
3850,3850,3850,3850,40000,"2010-01-29","TCID"
3900,3900,3900,3900,2000,"2010-02-01","TCID"
3850,3850,3850,3850,7000,"2010-02-02","TCID"
3900,3900,3900,3900,2000,"2010-02-03","TCID"
3900,3900,3900,3900,6,"2010-02-04","TCID"
3850,3850,3850,3850,161000,"2010-02-05","TCID"
3850,3850,3850,3850,199000,"2010-02-08","TCID"
3850,3850,3850,3850,2000,"2010-02-09","TCID"
3875,3950,3875,3875,7000,"2010-02-10","TCID"
3875,3875,3875,3875,7000,"2010-02-11","TCID"
3950,3950,3950,3950,2000,"2010-02-12","TCID"
3950,3950,3950,3950,2000,"2010-02-15","TCID"
3900,3900,3900,3900,3000,"2010-02-16","TCID"
3875,3875,3875,3875,4000,"2010-02-17","TCID"
3875,3875,3875,3875,4000,"2010-02-18","TCID"
3875,3875,3875,3875,4000,"2010-02-19","TCID"
3900,3900,3900,3900,2000,"2010-02-22","TCID"
3875,3875,3875,3875,14000,"2010-02-23","TCID"
3875,3875,3875,3875,14000,"2010-02-24","TCID"
3875,3875,3875,3875,35000,"2010-02-25","TCID"
3875,3875,3875,3875,35000,"2010-03-01","TCID"
3875,3875,3875,3875,35000,"2010-03-02","TCID"
3875,3875,3875,3875,35000,"2010-03-03","TCID"
3875,3875,3850,3875,11000,"2010-03-04","TCID"
3875,3875,3875,3875,11000,"2010-03-05","TCID"
3875,3875,3875,3875,11000,"2010-03-08","TCID"
3875,3875,3875,3875,11000,"2010-03-09","TCID"
3875,3875,3875,3875,11000,"2010-03-10","TCID"
3950,3950,3950,3950,2000,"2010-03-11","TCID"
4000,4000,4000,4000,2000,"2010-03-12","TCID"
4000,4000,4000,4000,2000,"2010-03-15","TCID"
4000,4000,4000,4000,2000,"2010-03-17","TCID"
4000,4000,4000,4000,2000,"2010-03-18","TCID"
4000,4000,4000,4000,2000,"2010-03-19","TCID"
3950,3950,3950,3950,2000,"2010-03-22","TCID"
3950,3950,3950,3950,2000,"2010-03-23","TCID"
3925,3925,3925,3925,2000,"2010-03-24","TCID"
3875,3875,3875,3875,2000,"2010-03-25","TCID"
3900,3900,3900,3900,4000,"2010-03-26","TCID"
3900,3900,3900,3900,1000,"2010-03-29","TCID"
3950,3975,3950,3950,8000,"2010-03-30","TCID"
3950,3950,3950,3950,18000,"2010-03-31","TCID"
3950,3950,3950,3950,18000,"2010-04-01","TCID"
3950,3950,3950,3950,18000,"2010-04-05","TCID"
3950,3950,3950,3950,18000,"2010-04-06","TCID"
3950,3950,3950,3950,18000,"2010-04-07","TCID"
3950,3950,3950,3950,18000,"2010-04-08","TCID"
3950,3950,3950,3950,18000,"2010-04-09","TCID"
3950,3950,3950,3950,18000,"2010-04-12","TCID"
3950,3950,3950,3950,18000,"2010-04-13","TCID"
3950,3950,3950,3950,18000,"2010-04-14","TCID"
3900,3950,3900,3900,2000,"2010-04-15","TCID"
3900,3900,3900,3900,2000,"2010-04-16","TCID"
3900,3900,3900,3900,2000,"2010-04-19","TCID"
3900,3900,3900,3900,2000,"2010-04-20","TCID"
3900,3900,3900,3900,4000,"2010-04-21","TCID"
3975,3975,3950,3975,4000,"2010-04-22","TCID"
3975,4000,3975,3975,14000,"2010-04-23","TCID"
4050,4050,4000,4050,34000,"2010-04-26","TCID"
4050,4050,4050,4050,4000,"2010-04-27","TCID"
4225,4250,4050,4225,18000,"2010-04-28","TCID"
4125,4225,4100,4125,28000,"2010-04-29","TCID"
4125,4125,4125,4125,28000,"2010-04-30","TCID"
4125,4125,4125,4125,28000,"2010-05-03","TCID"
4125,4125,4125,4125,28000,"2010-05-04","TCID"
4125,4125,4125,4125,28000,"2010-05-05","TCID"
3900,3900,3900,3900,6000,"2010-05-06","TCID"
3900,3900,3900,3900,6000,"2010-05-07","TCID"
3900,3900,3900,3900,0,"2010-05-10","TCID"
4075,4075,4075,4075,2000,"2010-05-11","TCID"
4075,4075,4075,4075,2000,"2010-05-12","TCID"
4075,4075,4075,4075,2000,"2010-05-14","TCID"
3900,3900,3900,3900,1000,"2010-05-17","TCID"
3900,3900,3900,3900,1000,"2010-05-18","TCID"
3900,3900,3900,3900,1000,"2010-05-19","TCID"
3900,3900,3900,3900,1000,"2010-05-20","TCID"
3675,3675,3675,3675,10000,"2010-05-21","TCID"
3675,3675,3675,3675,10000,"2010-05-24","TCID"
3675,3675,3675,3675,10000,"2010-05-25","TCID"
3675,3675,3675,3675,25000,"2010-05-26","TCID"
3675,3675,3675,3675,25000,"2010-05-27","TCID"
3950,3950,3950,3950,1000,"2010-05-31","TCID"
3950,3950,3950,3950,1000,"2010-06-01","TCID"
3950,3950,3950,3950,1000,"2010-06-02","TCID"
3950,3950,3950,3950,1000,"2010-06-03","TCID"
3950,3950,3950,3950,1000,"2010-06-04","TCID"
3950,3950,3950,3950,1000,"2010-06-07","TCID"
3950,3950,3950,3950,1000,"2010-06-08","TCID"
3950,3950,3950,3950,1000,"2010-06-09","TCID"
3950,3950,3950,3950,1000,"2010-06-10","TCID"
3950,3950,3950,3950,1000,"2010-06-11","TCID"
4200,4200,4200,4200,2000,"2010-06-14","TCID"
4200,4200,4200,4200,2000,"2010-06-15","TCID"
4200,4200,4200,4200,2000,"2010-06-16","TCID"
3950,4000,3950,3950,22000,"2010-06-17","TCID"
3950,3950,3950,3950,22000,"2010-06-18","TCID"
3950,3950,3950,3950,22000,"2010-06-21","TCID"
3950,3950,3950,3950,22000,"2010-06-22","TCID"
3950,3950,3950,3950,22000,"2010-06-23","TCID"
3950,3950,3950,3950,22000,"2010-06-24","TCID"
3950,3950,3950,3950,22000,"2010-06-25","TCID"
3950,3950,3950,3950,22000,"2010-06-28","TCID"
3950,3950,3950,3950,22000,"2010-06-29","TCID"
3950,3950,3950,3950,22000,"2010-06-30","TCID"
3950,3950,3950,3950,22000,"2010-07-01","TCID"
3975,3975,3975,3975,1000,"2010-07-02","TCID"
3975,3975,3975,3975,1000,"2010-07-05","TCID"
3750,3800,3750,3750,2000,"2010-07-06","TCID"
3750,3750,3750,3750,2000,"2010-07-07","TCID"
3750,3750,3750,3750,2000,"2010-07-08","TCID"
3750,3750,3750,3750,2000,"2010-07-09","TCID"
3750,3750,3750,3750,0,"2010-07-12","TCID"
3750,3750,3750,3750,2000,"2010-07-13","TCID"
3750,3750,3750,3750,2000,"2010-07-14","TCID"
3750,3750,3750,3750,2000,"2010-07-15","TCID"
3800,3800,3800,3800,2000,"2010-07-16","TCID"
3800,3800,3800,3800,2000,"2010-07-19","TCID"
3800,3800,3800,3800,2000,"2010-07-20","TCID"
3800,3800,3800,3800,2000,"2010-07-21","TCID"
3800,3800,3800,3800,2000,"2010-07-22","TCID"
3800,3800,3800,3800,1000,"2010-07-23","TCID"
3800,3800,3800,3800,1000,"2010-07-26","TCID"
3800,3800,3800,3800,1000,"2010-07-27","TCID"
3800,3800,3800,3800,1000,"2010-07-28","TCID"
3750,3750,3750,3750,1000,"2010-07-29","TCID"
3750,3750,3750,3750,1000,"2010-07-30","TCID"
3750,3750,3750,3750,1000,"2010-08-02","TCID"
3750,3750,3750,3750,1000,"2010-08-03","TCID"
4100,4100,4100,4100,2000,"2010-08-04","TCID"
4100,4100,4100,4100,2000,"2010-08-05","TCID"
4100,4100,4100,4100,2000,"2010-08-06","TCID"
4100,4100,4100,4100,2000,"2010-08-09","TCID"
4100,4100,4100,4100,2000,"2010-08-10","TCID"
4100,4100,4100,4100,2000,"2010-08-11","TCID"
4100,4100,4100,4100,2000,"2010-08-12","TCID"
4100,4100,4100,4100,2000,"2010-08-13","TCID"
4100,4100,4100,4100,2000,"2010-08-16","TCID"
4100,4100,4100,4100,2000,"2010-08-18","TCID"
4100,4100,4100,4100,2000,"2010-08-19","TCID"
4100,4100,4100,4100,2000,"2010-08-20","TCID"
4100,4100,4100,4100,2000,"2010-08-23","TCID"
4100,4100,4100,4100,2000,"2010-08-24","TCID"
4100,4100,4100,4100,2000,"2010-08-25","TCID"
3725,3775,3725,3725,6000,"2010-08-26","TCID"
4100,4100,3750,4100,11000,"2010-08-27","TCID"
3950,4000,3950,3950,2000,"2010-08-30","TCID"
3950,3950,3950,3950,2000,"2010-08-31","TCID"
3950,3950,3950,3950,2000,"2010-09-01","TCID"
3950,3950,3950,3950,2000,"2010-09-02","TCID"
3625,3625,3625,3625,2000,"2010-09-03","TCID"
3625,3625,3625,3625,2000,"2010-09-06","TCID"
3625,3625,3625,3625,2000,"2010-09-07","TCID"
3625,3625,3625,3625,0,"2010-09-15","TCID"
3625,3625,3625,3625,2000,"2010-09-16","TCID"
3850,3925,3850,3850,4000,"2010-09-17","TCID"
3750,3750,3750,3750,3000,"2010-09-20","TCID"
3750,3750,3750,3750,3000,"2010-09-21","TCID"
3700,3700,3700,3700,2000,"2010-09-22","TCID"
3700,3700,3700,3700,2000,"2010-09-23","TCID"
3700,3700,3700,3700,2000,"2010-09-24","TCID"
3700,3700,3700,3700,2000,"2010-09-27","TCID"
3700,3700,3700,3700,2000,"2010-09-28","TCID"
3700,3700,3700,3700,2000,"2010-09-29","TCID"
3700,3700,3700,3700,2000,"2010-09-30","TCID"
4050,4050,4050,4050,1000,"2010-10-01","TCID"
4050,4050,4050,4050,1000,"2010-10-04","TCID"
4050,4050,4050,4050,1000,"2010-10-05","TCID"
4050,4050,4050,4050,1000,"2010-10-06","TCID"
3750,3900,3750,3750,4000,"2010-10-07","TCID"
3750,3750,3750,3750,4000,"2010-10-08","TCID"
3750,3750,3750,3750,4000,"2010-10-11","TCID"
3750,3750,3750,3750,4000,"2010-10-12","TCID"
3750,3750,3750,3750,4000,"2010-10-13","TCID"
3700,3700,3700,3700,5000,"2010-10-14","TCID"
3950,3950,3675,3950,61000,"2010-10-15","TCID"
3950,3950,3950,3950,61000,"2010-10-18","TCID"
4000,4000,4000,4000,21000,"2010-10-19","TCID"
4000,4000,4000,4000,21000,"2010-10-20","TCID"
3700,3700,3700,3700,7000,"2010-10-21","TCID"
3700,3700,3700,3700,7000,"2010-10-22","TCID"
3725,3725,3725,3725,1000,"2010-10-25","TCID"
3750,3750,3725,3750,48000,"2010-10-26","TCID"
3825,3925,3825,3825,5000,"2010-10-27","TCID"
3775,3775,3775,3775,2000,"2010-10-28","TCID"
3675,3675,3675,3675,2000,"2010-10-29","TCID"
3675,3675,3675,3675,2000,"2010-11-01","TCID"
3725,3725,3725,3725,1000,"2010-11-02","TCID"
3725,3725,3725,3725,1000,"2010-11-03","TCID"
3725,3725,3725,3725,1000,"2010-11-04","TCID"
3700,3700,3700,3700,5000,"2010-11-05","TCID"
3950,3950,3950,3950,2000,"2010-11-08","TCID"
3950,3950,3950,3950,2000,"2010-11-09","TCID"
3950,3950,3950,3950,2000,"2010-11-10","TCID"
3950,3950,3950,3950,2000,"2010-11-11","TCID"
3800,3800,3750,3800,50000,"2010-11-12","TCID"
3625,3800,3625,3625,36000,"2010-11-15","TCID"
3625,3625,3625,3625,36000,"2010-11-16","TCID"
3650,3750,3625,3650,33000,"2010-11-18","TCID"
3625,3625,3625,3625,1000,"2010-11-19","TCID"
3600,3600,3600,3600,10000,"2010-11-22","TCID"
3750,3750,3750,3750,2000,"2010-11-23","TCID"
3750,3775,3750,3750,19000,"2010-11-24","TCID"
3750,3775,3750,3750,13000,"2010-11-25","TCID"
3625,3650,3625,3625,334000,"2010-11-26","TCID"
3625,3625,3625,3625,334000,"2010-11-29","TCID"
3600,3600,3600,3600,2000,"2010-11-30","TCID"
3600,3600,3600,3600,2000,"2010-12-01","TCID"
3600,3600,3600,3600,2000,"2010-12-02","TCID"
3600,3600,3600,3600,2000,"2010-12-03","TCID"
3600,3600,3600,3600,2000,"2010-12-06","TCID"
3750,3750,3750,3750,2000,"2010-12-08","TCID"
3625,3750,3625,3625,16000,"2010-12-09","TCID"
3625,3625,3625,3625,1000,"2010-12-10","TCID"
3625,3625,3625,3625,2000,"2010-12-13","TCID"
3625,3625,3625,3625,2000,"2010-12-14","TCID"
3625,3625,3625,3625,2000,"2010-12-15","TCID"
3625,3625,3625,3625,2000,"2010-12-16","TCID"
3625,3625,3625,3625,2000,"2010-12-17","TCID"
3625,3625,3625,3625,2000,"2010-12-20","TCID"
3625,3625,3625,3625,2000,"2010-12-21","TCID"
3625,3625,3625,3625,2000,"2010-12-22","TCID"
3625,3625,3625,3625,2000,"2010-12-23","TCID"
3625,3625,3625,3625,2000,"2010-12-27","TCID"
3500,3575,3500,3500,50000,"2010-12-28","TCID"
3600,3600,3600,3600,1000,"2010-12-29","TCID"
3600,3600,3600,3600,1000,"2010-12-30","TCID"
3600,3600,3600,3600,1000,"2011-01-03","TCID"
3550,3550,3550,3550,1000,"2011-01-04","TCID"
3550,3550,3550,3550,1000,"2011-01-05","TCID"
3550,3550,3550,3550,1000,"2011-01-06","TCID"
3550,3550,3550,3550,1000,"2011-01-07","TCID"
3550,3550,3550,3550,1000,"2011-01-10","TCID"
3550,3550,3550,3550,1000,"2011-01-11","TCID"
3550,3550,3550,3550,1000,"2011-01-12","TCID"
3550,3550,3550,3550,1000,"2011-01-13","TCID"
3575,3575,3575,3575,2000,"2011-01-14","TCID"
3575,3575,3575,3575,2000,"2011-01-17","TCID"
3575,3575,3575,3575,2000,"2011-01-18","TCID"
3550,3550,3550,3550,17000,"2011-01-19","TCID"
3550,3550,3550,3550,11000,"2011-01-20","TCID"
3550,3550,3550,3550,11000,"2011-01-21","TCID"
3550,3550,3550,3550,11000,"2011-01-24","TCID"
3550,3550,3550,3550,11000,"2011-01-25","TCID"
3550,3550,3550,3550,11000,"2011-01-26","TCID"
3550,3550,3550,3550,11000,"2011-01-27","TCID"
3550,3550,3550,3550,11000,"2011-01-28","TCID"
3550,3550,3550,3550,11000,"2011-01-31","TCID"
3550,3550,3550,3550,11000,"2011-02-01","TCID"
3550,3550,3550,3550,11000,"2011-02-02","TCID"
3550,3550,3550,3550,11000,"2011-02-04","TCID"
3550,3550,3550,3550,11000,"2011-02-07","TCID"
3550,3550,3550,3550,11000,"2011-02-08","TCID"
3550,3550,3550,3550,11000,"2011-02-09","TCID"
3550,3550,3550,3550,11000,"2011-02-10","TCID"
3550,3550,3550,3550,11000,"2011-02-11","TCID"
3575,3575,3500,3575,16000,"2011-02-14","TCID"
3575,3575,3575,3575,16000,"2011-02-16","TCID"
3575,3575,3575,3575,18000,"2011-02-17","TCID"
3575,3575,3575,3575,18000,"2011-02-18","TCID"
3575,3575,3575,3575,18000,"2011-02-21","TCID"
3750,3750,3650,3750,11000,"2011-02-22","TCID"
3750,3750,3750,3750,9000,"2011-02-23","TCID"
3750,3750,3700,3750,21000,"2011-02-24","TCID"
3750,3750,3750,3750,21000,"2011-02-25","TCID"
3800,3800,3800,3800,66000,"2011-02-28","TCID"
3875,3875,3875,3875,2000,"2011-03-01","TCID"
3875,3875,3875,3875,2000,"2011-03-02","TCID"
3875,3875,3875,3875,2000,"2011-03-03","TCID"
3875,3875,3875,3875,2000,"2011-03-04","TCID"
3800,3800,3800,3800,5000,"2011-03-07","TCID"
3875,3875,3800,3875,3000,"2011-03-08","TCID"
3875,3875,3875,3875,3000,"2011-03-09","TCID"
3875,3875,3875,3875,3000,"2011-03-10","TCID"
3800,3800,3800,3800,2000,"2011-03-11","TCID"
3800,3800,3800,3800,2000,"2011-03-14","TCID"
3800,3800,3800,3800,26000,"2011-03-15","TCID"
3800,3800,3800,3800,26000,"2011-03-16","TCID"
3800,3800,3800,3800,26000,"2011-03-17","TCID"
3800,3800,3800,3800,26000,"2011-03-18","TCID"
3800,3800,3800,3800,26000,"2011-03-21","TCID"
3800,3800,3800,3800,26000,"2011-03-22","TCID"
3800,3800,3800,3800,5000,"2011-03-23","TCID"
3800,3800,3800,3800,5000,"2011-03-24","TCID"
3800,3800,3800,3800,5000,"2011-03-25","TCID"
3800,3800,3800,3800,5000,"2011-03-28","TCID"
3800,3800,3800,3800,5000,"2011-03-29","TCID"
3800,3800,3800,3800,5000,"2011-03-30","TCID"
3800,3800,3800,3800,5000,"2011-03-31","TCID"
3800,3800,3800,3800,5000,"2011-04-01","TCID"
3800,3800,3800,3800,5000,"2011-04-04","TCID"
3800,3800,3800,3800,5000,"2011-04-05","TCID"
3800,3800,3800,3800,5000,"2011-04-06","TCID"
3800,3800,3800,3800,5000,"2011-04-07","TCID"
3800,3800,3800,3800,5000,"2011-04-08","TCID"
3800,3800,3800,3800,5000,"2011-04-11","TCID"
3800,3800,3800,3800,5000,"2011-04-12","TCID"
3800,3800,3800,3800,5000,"2011-04-13","TCID"
3800,3800,3800,3800,5000,"2011-04-14","TCID"
3950,3975,3900,3950,33000,"2011-04-15","TCID"
4000,4000,4000,4000,10000,"2011-04-18","TCID"
4000,4000,4000,4000,50000,"2011-04-19","TCID"
4000,4000,3975,4000,14000,"2011-04-20","TCID"
4000,4000,4000,4000,39000,"2011-04-21","TCID"
4000,4000,4000,4000,129000,"2011-04-25","TCID"
4000,4000,3950,4000,5000,"2011-04-26","TCID"
3950,4000,3950,3950,31000,"2011-04-27","TCID"
3950,3950,3950,3950,31000,"2011-04-28","TCID"
3950,3950,3950,3950,1000,"2011-04-29","TCID"
3950,3950,3950,3950,1000,"2011-05-02","TCID"
4000,4025,3950,4000,32000,"2011-05-03","TCID"
4050,4050,4000,4050,47000,"2011-05-04","TCID"
4050,4050,4050,4050,47000,"2011-05-05","TCID"
4000,4025,4000,4000,73000,"2011-05-06","TCID"
4025,4050,4025,4025,30000,"2011-05-09","TCID"
4025,4025,4025,4025,86000,"2011-05-10","TCID"
4100,4100,4025,4100,37000,"2011-05-11","TCID"
4100,4100,4100,4100,37000,"2011-05-12","TCID"
3950,3950,3950,3950,17000,"2011-05-13","TCID"
4100,4100,4000,4100,103000,"2011-05-16","TCID"
4250,4250,4250,4250,50000,"2011-05-18","TCID"
4250,4250,4250,4250,50000,"2011-05-19","TCID"
4250,4250,4250,4250,50000,"2011-05-20","TCID"
4250,4250,4250,4250,50000,"2011-05-23","TCID"
4250,4250,4250,4250,50000,"2011-05-24","TCID"
4050,4050,4050,4050,2000,"2011-05-25","TCID"
4250,4250,4250,4250,1000,"2011-05-26","TCID"
4250,4250,4250,4250,1000,"2011-05-27","TCID"
4000,4000,4000,4000,10000,"2011-05-30","TCID"
4000,4000,4000,4000,10000,"2011-05-31","TCID"
4000,4000,4000,4000,10000,"2011-06-01","TCID"
4000,4000,4000,4000,10000,"2011-06-03","TCID"
4000,4000,4000,4000,10000,"2011-06-06","TCID"
4000,4000,4000,4000,10000,"2011-06-07","TCID"
4000,4000,4000,4000,10000,"2011-06-08","TCID"
4000,4000,4000,4000,10000,"2011-06-09","TCID"
4000,4000,4000,4000,10000,"2011-06-10","TCID"
4000,4000,4000,4000,376000,"2011-06-13","TCID"
4000,4250,4000,4000,68000,"2011-06-14","TCID"
4025,4025,4000,4025,3000,"2011-06-15","TCID"
4050,4050,4050,4050,5000,"2011-06-16","TCID"
4050,4050,4050,4050,1000,"2011-06-17","TCID"
4050,4050,4050,4050,1000,"2011-06-20","TCID"
4100,4150,4000,4100,453000,"2011-06-21","TCID"
4175,4175,4100,4175,68000,"2011-06-22","TCID"
4450,4450,4250,4450,61000,"2011-06-23","TCID"
4500,4500,4500,4500,104000,"2011-06-24","TCID"
4500,4500,4500,4500,104000,"2011-06-27","TCID"
4500,4500,4500,4500,5000,"2011-06-28","TCID"
4525,4525,4525,4525,2000,"2011-06-30","TCID"
4600,4600,4600,4600,2000,"2011-07-01","TCID"
4600,4600,4600,4600,0,"2011-07-04","TCID"
4600,4600,4600,4600,2000,"2011-07-05","TCID"
4600,4600,4600,4600,2000,"2011-07-06","TCID"
4500,4500,4500,4500,2000,"2011-07-07","TCID"
4600,4600,4600,4600,24000,"2011-07-08","TCID"
4600,4600,4600,4600,2000,"2011-07-11","TCID"
4600,4600,4600,4600,40000,"2011-07-12","TCID"
4650,4650,4600,4650,27000,"2011-07-13","TCID"
4675,4675,4625,4675,76000,"2011-07-14","TCID"
4675,4675,4650,4675,24000,"2011-07-15","TCID"
4675,4675,4675,4675,5000,"2011-07-18","TCID"
4600,4675,4600,4600,19000,"2011-07-19","TCID"
4700,4700,4700,4700,1000,"2011-07-20","TCID"
4675,4675,4675,4675,56000,"2011-07-21","TCID"
4700,4700,4700,4700,20000,"2011-07-22","TCID"
4700,4700,4700,4700,20000,"2011-07-25","TCID"
4700,4700,4700,4700,20000,"2011-07-26","TCID"
4700,4700,4700,4700,20000,"2011-07-27","TCID"
4700,4700,4700,4700,20000,"2011-07-28","TCID"
4400,4600,4400,4400,36000,"2011-07-29","TCID"
4500,4500,4500,4500,117000,"2011-08-01","TCID"
4500,4500,4500,4500,117000,"2011-08-02","TCID"
4500,4500,4500,4500,117000,"2011-08-03","TCID"
4625,4625,4600,4625,93000,"2011-08-04","TCID"
4600,4600,4500,4600,3000,"2011-08-05","TCID"
4500,4500,4500,4500,1000,"2011-08-08","TCID"
4500,4500,4500,4500,20000,"2011-08-09","TCID"
4500,4500,4500,4500,20000,"2011-08-10","TCID"
4500,4500,4500,4500,20000,"2011-08-11","TCID"
4350,4350,4350,4350,5000,"2011-08-12","TCID"
4350,4350,4350,4350,5000,"2011-08-15","TCID"
4350,4350,4350,4350,0,"2011-08-16","TCID"
4350,4350,4350,4350,5000,"2011-08-18","TCID"
4350,4350,4350,4350,5000,"2011-08-19","TCID"
4250,4250,4250,4250,2000,"2011-08-22","TCID"
4300,4300,4300,4300,2000,"2011-08-23","TCID"
4300,4300,4300,4300,2000,"2011-08-24","TCID"
4300,4300,4300,4300,2000,"2011-08-25","TCID"
4300,4300,4300,4300,2000,"2011-08-26","TCID"
4300,4300,4300,4300,0,"2011-09-05","TCID"
4300,4300,4300,4300,0,"2011-09-06","TCID"
4300,4300,4300,4300,0,"2011-09-07","TCID"
4300,4300,4300,4300,0,"2011-09-08","TCID"
4300,4300,4300,4300,0,"2011-09-09","TCID"
4300,4300,4300,4300,0,"2011-09-12","TCID"
4300,4300,4300,4300,0,"2011-09-13","TCID"
4300,4300,4300,4300,0,"2011-09-14","TCID"
4300,4300,4300,4300,0,"2011-09-15","TCID"
4300,4300,4300,4300,1000,"2011-09-16","TCID"
4300,4300,4300,4300,22000,"2011-09-19","TCID"
4300,4300,4300,4300,22000,"2011-09-20","TCID"
4300,4300,4300,4300,22000,"2011-09-21","TCID"
3950,3950,3950,3950,3000,"2011-09-22","TCID"
3950,3950,3950,3950,3000,"2011-09-23","TCID"
4300,4300,3950,4300,26000,"2011-09-26","TCID"
4300,4300,4300,4300,26000,"2011-09-27","TCID"
4300,4300,4300,4300,26000,"2011-09-28","TCID"
4300,4300,4300,4300,26000,"2011-09-29","TCID"
4250,4300,4000,4250,12000,"2011-09-30","TCID"
4000,4000,4000,4000,40000,"2011-10-03","TCID"
4000,4000,4000,4000,40000,"2011-10-04","TCID"
4000,4000,4000,4000,40000,"2011-10-05","TCID"
4000,4000,4000,4000,40000,"2011-10-06","TCID"
4000,4000,4000,4000,40000,"2011-10-07","TCID"
4000,4000,4000,4000,40000,"2011-10-10","TCID"
4000,4000,4000,4000,40000,"2011-10-11","TCID"
4000,4000,4000,4000,1000,"2011-10-12","TCID"
4000,4000,4000,4000,5000,"2011-10-13","TCID"
4000,4000,4000,4000,3000,"2011-10-14","TCID"
4000,4000,4000,4000,3000,"2011-10-17","TCID"
4000,4000,4000,4000,1000,"2011-10-18","TCID"
4000,4000,4000,4000,1000,"2011-10-19","TCID"
4000,4000,4000,4000,1000,"2011-10-20","TCID"
4000,4000,4000,4000,1000,"2011-10-21","TCID"
4000,4000,4000,4000,10000,"2011-10-24","TCID"
4025,4025,4000,4025,7000,"2011-10-25","TCID"
4000,4000,4000,4000,10000,"2011-10-26","TCID"
4000,4025,4000,4000,11000,"2011-10-27","TCID"
4000,4000,3750,4000,26000,"2011-10-28","TCID"
3900,3900,3900,3900,8000,"2011-10-31","TCID"
3900,3900,3900,3900,3000,"2011-11-01","TCID"
3900,3900,3900,3900,3000,"2011-11-02","TCID"
3900,3900,3900,3900,3000,"2011-11-03","TCID"
3900,3900,3900,3900,3000,"2011-11-04","TCID"
3900,3900,3900,3900,3000,"2011-11-07","TCID"
3900,3900,3900,3900,3000,"2011-11-08","TCID"
3900,3900,3900,3900,3000,"2011-11-09","TCID"
3900,3900,3900,3900,3000,"2011-11-10","TCID"
3900,3900,3900,3900,3000,"2011-11-11","TCID"
3900,3900,3900,3900,3000,"2011-11-14","TCID"
3900,3900,3900,3900,3000,"2011-11-15","TCID"
3900,3900,3900,3900,3000,"2011-11-16","TCID"
3900,3900,3900,3900,3000,"2011-11-17","TCID"
3900,3900,3900,3900,3000,"2011-11-18","TCID"
3850,3875,3850,3850,24000,"2011-11-21","TCID"
3850,4025,3850,3850,16000,"2011-11-22","TCID"
3850,3850,3850,3850,16000,"2011-11-23","TCID"
3850,3850,3850,3850,16000,"2011-11-24","TCID"
3850,3850,3850,3850,16000,"2011-11-25","TCID"
3850,3850,3850,3850,16000,"2011-11-28","TCID"
3850,3850,3850,3850,16000,"2011-11-29","TCID"
3850,3850,3850,3850,16000,"2011-11-30","TCID"
3850,3850,3850,3850,0,"2011-12-01","TCID"
3850,3850,3850,3850,16000,"2011-12-02","TCID"
3850,3850,3850,3850,16000,"2011-12-05","TCID"
3850,3850,3850,3850,16000,"2011-12-06","TCID"
3850,3850,3850,3850,16000,"2011-12-07","TCID"
3850,3850,3850,3850,12000,"2011-12-08","TCID"
3850,3850,3850,3850,12000,"2011-12-09","TCID"
3850,3850,3850,3850,12000,"2011-12-12","TCID"
3850,3850,3850,3850,12000,"2011-12-13","TCID"
3850,3850,3850,3850,12000,"2011-12-14","TCID"
3850,3850,3850,3850,12000,"2011-12-15","TCID"
3850,3850,3850,3850,12000,"2011-12-16","TCID"
3850,3850,3850,3850,2000,"2011-12-19","TCID"
3850,3850,3850,3850,2000,"2011-12-20","TCID"
3850,3850,3850,3850,2000,"2011-12-21","TCID"
3850,3850,3850,3850,2000,"2011-12-22","TCID"
3850,3850,3850,3850,2000,"2011-12-23","TCID"
3850,3850,3850,3850,2000,"2011-12-27","TCID"
3850,3850,3850,3850,2000,"2011-12-28","TCID"
3850,3850,3850,3850,2000,"2011-12-29","TCID"
3850,3850,3850,3850,31000,"2011-12-30","TCID"
3850,3850,3850,3850,31000,"2012-01-02","TCID"
3850,3850,3850,3850,134000,"2012-01-03","TCID"
3850,3850,3850,3850,134000,"2012-01-04","TCID"
3850,3850,3850,3850,10000,"2012-01-05","TCID"
3850,3850,3850,3850,10000,"2012-01-06","TCID"
3850,3850,3850,3850,10000,"2012-01-09","TCID"
4000,4000,4000,4000,6000,"2012-01-10","TCID"
4000,4000,4000,4000,6000,"2012-01-11","TCID"
4000,4000,4000,4000,6000,"2012-01-12","TCID"
4000,4000,4000,4000,0,"2012-01-13","TCID"
4000,4000,4000,4000,6000,"2012-01-16","TCID"
3900,4000,3900,3900,21000,"2012-01-17","TCID"
4000,4000,4000,4000,14000,"2012-01-18","TCID"
4000,4000,4000,4000,14000,"2012-01-19","TCID"
4000,4000,4000,4000,14000,"2012-01-20","TCID"
4150,4150,4000,4150,29000,"2012-01-24","TCID"
4000,4000,4000,4000,1000,"2012-01-25","TCID"
4000,4000,4000,4000,1000,"2012-01-26","TCID"
4025,4025,4000,4025,7000,"2012-01-27","TCID"
4025,4025,4025,4025,7000,"2012-01-30","TCID"
4025,4025,4025,4025,7000,"2012-01-31","TCID"
4025,4025,4025,4025,7000,"2012-02-01","TCID"
4100,4100,4100,4100,2000,"2012-02-02","TCID"
4025,4025,4025,4025,22000,"2012-02-03","TCID"
4050,4050,4050,4050,1000,"2012-02-06","TCID"
4050,4050,4050,4050,1000,"2012-02-07","TCID"
4050,4050,4050,4050,1000,"2012-02-08","TCID"
4050,4050,4050,4050,1000,"2012-02-09","TCID"
4050,4050,4050,4050,1000,"2012-02-10","TCID"
4050,4050,4050,4050,1000,"2012-02-13","TCID"
4050,4050,4050,4050,1000,"2012-02-14","TCID"
4200,4200,4200,4200,2000,"2012-02-15","TCID"
4200,4200,4200,4200,2000,"2012-02-16","TCID"
4200,4200,4200,4200,2000,"2012-02-17","TCID"
4200,4200,4200,4200,2000,"2012-02-20","TCID"
4200,4200,4200,4200,2000,"2012-02-21","TCID"
4200,4200,4200,4200,2000,"2012-02-22","TCID"
4200,4200,4200,4200,2000,"2012-02-23","TCID"
4200,4200,4200,4200,2000,"2012-02-24","TCID"
4250,4250,4250,4250,10000,"2012-02-27","TCID"
4300,4300,4250,4300,7000,"2012-02-28","TCID"
4300,4300,4300,4300,7000,"2012-02-29","TCID"
4300,4300,4300,4300,7000,"2012-03-01","TCID"
4300,4300,4300,4300,7000,"2012-03-02","TCID"
4300,4300,4300,4300,7000,"2012-03-05","TCID"
4300,4300,4300,4300,0,"2012-03-06","TCID"
4300,4300,4300,4300,0,"2012-03-07","TCID"
4300,4300,4300,4300,7000,"2012-03-08","TCID"
4300,4300,4300,4300,2,"2012-03-09","TCID"
4300,4300,4300,4300,7000,"2012-03-12","TCID"
4300,4300,4300,4300,7000,"2012-03-13","TCID"
4300,4300,4300,4300,7000,"2012-03-14","TCID"
4300,4300,4300,4300,7000,"2012-03-15","TCID"
4300,4300,4300,4300,7000,"2012-03-16","TCID"
4300,4300,4300,4300,7000,"2012-03-19","TCID"
4300,4300,4300,4300,7000,"2012-03-20","TCID"
4300,4300,4300,4300,7000,"2012-03-21","TCID"
4125,4125,4125,4125,1000,"2012-03-22","TCID"
4125,4125,4125,4125,1000,"2012-03-26","TCID"
4125,4125,4125,4125,1000,"2012-03-27","TCID"
4125,4125,4125,4125,1000,"2012-03-28","TCID"
4500,4500,4500,4500,6000,"2012-03-29","TCID"
4500,4500,4500,4500,6000,"2012-03-30","TCID"
4500,4500,4500,4500,6000,"2012-04-02","TCID"
4500,4500,4500,4500,0,"2012-04-03","TCID"
4500,4500,4500,4500,1000,"2012-04-04","TCID"
4500,4500,4500,4500,1000,"2012-04-05","TCID"
4500,4500,4500,4500,1000,"2012-04-09","TCID"
4500,4500,4500,4500,1000,"2012-04-10","TCID"
4500,4500,4500,4500,1000,"2012-04-11","TCID"
4500,4500,4500,4500,1000,"2012-04-12","TCID"
4500,4500,4500,4500,1000,"2012-04-13","TCID"
4500,4500,4500,4500,1000,"2012-04-16","TCID"
4500,4500,4500,4500,1000,"2012-04-17","TCID"
4500,4500,4500,4500,1000,"2012-04-18","TCID"
4500,4500,4500,4500,1000,"2012-04-19","TCID"
4500,4500,4500,4500,1000,"2012-04-20","TCID"
4125,4125,4125,4125,5000,"2012-04-23","TCID"
4300,4300,4300,4300,1000,"2012-04-24","TCID"
4300,4300,4300,4300,1000,"2012-04-25","TCID"
4300,4300,4300,4300,1000,"2012-04-26","TCID"
4300,4300,4300,4300,1000,"2012-04-27","TCID"
4300,4300,4300,4300,1000,"2012-04-30","TCID"
4300,4300,4300,4300,1000,"2012-05-01","TCID"
4300,4300,4300,4300,1000,"2012-05-02","TCID"
4300,4300,4300,4300,1000,"2012-05-03","TCID"
4300,4300,4300,4300,1000,"2012-05-04","TCID"
4300,4300,4300,4300,1000,"2012-05-07","TCID"
4300,4350,4300,4300,91000,"2012-05-08","TCID"
4300,4300,4300,4300,91000,"2012-05-09","TCID"
4300,4300,4300,4300,10000,"2012-05-10","TCID"
4500,4500,4500,4500,1000,"2012-05-11","TCID"
4300,4300,4300,4300,17000,"2012-05-14","TCID"
4300,4300,4300,4300,17000,"2012-05-15","TCID"
4300,4300,4300,4300,17000,"2012-05-16","TCID"
4300,4300,4300,4300,17000,"2012-05-21","TCID"
4300,4300,4300,4300,17000,"2012-05-22","TCID"
4500,4500,4500,4500,1000,"2012-05-23","TCID"
4500,4500,4500,4500,1000,"2012-05-24","TCID"
4500,4500,4500,4500,1000,"2012-05-25","TCID"
4500,4500,4500,4500,1000,"2012-05-28","TCID"
4500,4500,4500,4500,1000,"2012-05-29","TCID"
4500,4500,4500,4500,1000,"2012-05-30","TCID"
4500,4500,4500,4500,2000,"2012-05-31","TCID"
4500,4500,4500,4500,2000,"2012-06-01","TCID"
4500,4500,4500,4500,2000,"2012-06-04","TCID"
4500,4500,4500,4500,2000,"2012-06-05","TCID"
4500,4500,4500,4500,2000,"2012-06-06","TCID"
4500,4500,4500,4500,2000,"2012-06-07","TCID"
4500,4500,4500,4500,2000,"2012-06-08","TCID"
4500,4500,4500,4500,2000,"2012-06-11","TCID"
4500,4500,4500,4500,2000,"2012-06-12","TCID"
4500,4500,4500,4500,2000,"2012-06-13","TCID"
4500,4500,4500,4500,2000,"2012-06-14","TCID"
4500,4500,4500,4500,2000,"2012-06-15","TCID"
4500,4500,4500,4500,2000,"2012-06-18","TCID"
4500,4500,4500,4500,2000,"2012-06-19","TCID"
4500,4500,4500,4500,2000,"2012-06-20","TCID"
4500,4500,4500,4500,2000,"2012-06-21","TCID"
4500,4500,4500,4500,2000,"2012-06-22","TCID"
4500,4500,4500,4500,2000,"2012-06-25","TCID"
4500,4500,4500,4500,2000,"2012-06-26","TCID"
4500,4500,4500,4500,2000,"2012-06-27","TCID"
4500,4500,4500,4500,2000,"2012-06-28","TCID"
4500,4500,4500,4500,2000,"2012-06-29","TCID"
4500,4500,4500,4500,2000,"2012-07-02","TCID"
4500,4500,4500,4500,2000,"2012-07-03","TCID"
4325,4450,4325,4325,12000,"2012-07-04","TCID"
4325,4325,4325,4325,12000,"2012-07-05","TCID"
4250,4300,4250,4250,22000,"2012-07-06","TCID"
4250,4250,4250,4250,22000,"2012-07-09","TCID"
4250,4250,4250,4250,26000,"2012-07-10","TCID"
4250,4250,4250,4250,10000,"2012-07-11","TCID"
4250,4250,4250,4250,10000,"2012-07-12","TCID"
4250,4250,4250,4250,10000,"2012-07-13","TCID"
4250,4250,4250,4250,10000,"2012-07-16","TCID"
4250,4250,4250,4250,10000,"2012-07-17","TCID"
4250,4250,4250,4250,10000,"2012-07-18","TCID"
4250,4250,4250,4250,117000,"2012-07-19","TCID"
4250,4250,4250,4250,89000,"2012-07-20","TCID"
4250,4250,4250,4250,89000,"2012-07-23","TCID"
4175,4175,4175,4175,11000,"2012-07-24","TCID"
4175,4175,4175,4175,11000,"2012-07-25","TCID"
4100,4100,4100,4100,28000,"2012-07-26","TCID"
4100,4100,4100,4100,28000,"2012-07-27","TCID"
4100,4100,4100,4100,28000,"2012-07-30","TCID"
4250,4250,4175,4250,105000,"2012-07-31","TCID"
4250,4250,4250,4250,105000,"2012-08-01","TCID"
4250,4250,4250,4250,105000,"2012-08-02","TCID"
4250,4250,4250,4250,105000,"2012-08-03","TCID"
4250,4250,4250,4250,105000,"2012-08-06","TCID"
4225,4225,4225,4225,2000,"2012-08-07","TCID"
4150,4225,4150,4150,11000,"2012-08-08","TCID"
4150,4150,4150,4150,2000,"2012-08-09","TCID"
4150,4150,4150,4150,2000,"2012-08-10","TCID"
4225,4225,4225,4225,2000,"2012-08-13","TCID"
4250,4250,4250,4250,80000,"2012-08-14","TCID"
4250,4250,4250,4250,10000,"2012-08-15","TCID"
4250,4250,4250,4250,2000,"2012-08-16","TCID"
4250,4250,4250,4250,2000,"2012-08-23","TCID"
4350,4350,4250,4350,35000,"2012-08-24","TCID"
4350,4350,4350,4350,35000,"2012-08-27","TCID"
4250,4250,4250,4250,130000,"2012-08-28","TCID"
4250,4250,4250,4250,130000,"2012-08-29","TCID"
4250,4250,4250,4250,130000,"2012-08-30","TCID"
4150,4150,4150,4150,1000,"2012-08-31","TCID"
4250,4250,4250,4250,3000,"2012-09-03","TCID"
4250,4250,4250,4250,1000,"2012-09-04","TCID"
4250,4250,4250,4250,1000,"2012-09-05","TCID"
4250,4250,4250,4250,1000,"2012-09-06","TCID"
4250,4250,4150,4250,58000,"2012-09-07","TCID"
4250,4250,4250,4250,58000,"2012-09-10","TCID"
4250,4250,4250,4250,58000,"2012-09-11","TCID"
4250,4250,4250,4250,58000,"2012-09-12","TCID"
4250,4250,4250,4250,58000,"2012-09-13","TCID"
4250,4250,4250,4250,22000,"2012-09-14","TCID"
4250,4250,4250,4250,20000,"2012-09-17","TCID"
4250,4250,4250,4250,20000,"2012-09-18","TCID"
4250,4250,4250,4250,1000,"2012-09-19","TCID"
4150,4175,4150,4150,44000,"2012-09-20","TCID"
4150,4150,4150,4150,1e+05,"2012-09-21","TCID"
4150,4150,4150,4150,1e+05,"2012-09-24","TCID"
4175,4175,4150,4175,26000,"2012-09-25","TCID"
4175,4175,4175,4175,60000,"2012-09-26","TCID"
4175,4175,4175,4175,60000,"2012-09-27","TCID"
4125,4175,4125,4125,33000,"2012-09-28","TCID"
4125,4125,4125,4125,33000,"2012-10-01","TCID"
4150,4150,4150,4150,28000,"2012-10-02","TCID"
4150,4150,4150,4150,178000,"2012-10-03","TCID"
4150,4150,4150,4150,178000,"2012-10-04","TCID"
4150,4150,4150,4150,178000,"2012-10-05","TCID"
4150,4175,4150,4150,11000,"2012-10-08","TCID"
4150,4150,4150,4150,11000,"2012-10-09","TCID"
4150,4150,4150,4150,11000,"2012-10-10","TCID"
4150,4150,4150,4150,11000,"2012-10-11","TCID"
4150,4150,4150,4150,11000,"2012-10-12","TCID"
4150,4150,4150,4150,11000,"2012-10-15","TCID"
4150,4150,4150,4150,11000,"2012-10-16","TCID"
4150,4150,4150,4150,11000,"2012-10-17","TCID"
4250,4250,4200,4250,6000,"2012-10-18","TCID"
4250,4250,4250,4250,40000,"2012-10-19","TCID"
4250,4250,4250,4250,5000,"2012-10-22","TCID"
4250,4250,4250,4250,5000,"2012-10-23","TCID"
4250,4250,4250,4250,5000,"2012-10-24","TCID"
4250,4250,4250,4250,5000,"2012-10-25","TCID"
4350,4400,4325,4350,145000,"2012-10-29","TCID"
4750,4750,4450,4750,95000,"2012-10-30","TCID"
4750,4750,4750,4750,95000,"2012-10-31","TCID"
4750,4750,4750,4750,95000,"2012-11-01","TCID"
4800,4800,4750,4800,10000,"2012-11-02","TCID"
4875,4875,4875,4875,1000,"2012-11-05","TCID"
4875,4875,4875,4875,1000,"2012-11-06","TCID"
4875,4875,4875,4875,1000,"2012-11-07","TCID"
4875,4875,4875,4875,1000,"2012-11-08","TCID"
4875,4875,4875,4875,1000,"2012-11-09","TCID"
4875,4875,4875,4875,1000,"2012-11-12","TCID"
4875,4875,4875,4875,1000,"2012-11-13","TCID"
4875,4875,4875,4875,1000,"2012-11-14","TCID"
4875,4875,4875,4875,1000,"2012-11-19","TCID"
4950,4950,4950,4950,4000,"2012-11-20","TCID"
4950,4950,4950,4950,4000,"2012-11-21","TCID"
4950,4950,4950,4950,4000,"2012-11-22","TCID"
4950,4950,4950,4950,4000,"2012-11-23","TCID"
4950,4950,4950,4950,4000,"2012-11-26","TCID"
4950,4950,4950,4950,4000,"2012-11-27","TCID"
4950,4950,4950,4950,4000,"2012-11-28","TCID"
4950,4950,4950,4950,4000,"2012-11-29","TCID"
4950,4950,4950,4950,4000,"2012-11-30","TCID"
4950,4950,4950,4950,4000,"2012-12-03","TCID"
4950,4950,4950,4950,4000,"2012-12-04","TCID"
4950,4950,4950,4950,4000,"2012-12-05","TCID"
4950,4950,4950,4950,1000,"2012-12-06","TCID"
5250,5250,5000,5250,13000,"2012-12-07","TCID"
5225,5225,5000,5225,11000,"2012-12-10","TCID"
5225,5225,5225,5225,6,"2012-12-11","TCID"
5500,5500,5225,5500,36000,"2012-12-12","TCID"
5500,5500,5500,5500,3000,"2012-12-13","TCID"
5450,5450,5450,5450,1000,"2012-12-14","TCID"
5450,5450,5450,5450,3000,"2012-12-17","TCID"
5450,5450,5450,5450,0,"2012-12-18","TCID"
5450,5450,5450,5450,3000,"2012-12-19","TCID"
5025,5100,5025,5025,17000,"2012-12-20","TCID"
5025,5025,5025,5025,17000,"2012-12-21","TCID"
5025,5025,5025,5025,0,"2012-12-26","TCID"
5500,5500,5500,5500,5000,"2012-12-27","TCID"
5500,5500,5500,5500,0,"2012-12-28","TCID"
5500,5500,5500,5500,5000,"2013-01-02","TCID"
5500,5500,5500,5500,5000,"2013-01-03","TCID"
5500,5500,5500,5500,0,"2013-01-04","TCID"
5500,5500,5500,5500,5000,"2013-01-07","TCID"
5500,5500,5500,5500,5000,"2013-01-08","TCID"
5725,5725,5725,5725,17000,"2013-01-09","TCID"
5725,5725,5725,5725,17000,"2013-01-10","TCID"
5725,5725,5725,5725,17000,"2013-01-11","TCID"
5725,5725,5725,5725,17000,"2013-01-14","TCID"
5725,5725,5725,5725,17000,"2013-01-15","TCID"
5725,5725,5725,5725,17000,"2013-01-16","TCID"
5725,5725,5725,5725,17000,"2013-01-17","TCID"
5725,5725,5725,5725,17000,"2013-01-18","TCID"
5450,5700,5450,5450,2000,"2013-01-21","TCID"
5450,5450,5450,5450,0,"2013-01-22","TCID"
5450,5450,5450,5450,2000,"2013-01-23","TCID"
5450,5450,5450,5450,2000,"2013-01-25","TCID"
5650,5700,5650,5650,2000,"2013-01-28","TCID"
5650,5650,5650,5650,2000,"2013-01-29","TCID"
5675,5675,5675,5675,4000,"2013-01-30","TCID"
5675,5675,5675,5675,4000,"2013-01-31","TCID"
5675,5675,5675,5675,4000,"2013-02-01","TCID"
5675,5675,5675,5675,4000,"2013-02-04","TCID"
5675,5675,5675,5675,0,"2013-02-05","TCID"
5675,5675,5375,5675,2000,"2013-02-06","TCID"
5750,5750,5700,5750,5000,"2013-02-07","TCID"
5800,5800,5800,5800,2000,"2013-02-08","TCID"
5800,5800,5800,5800,2000,"2013-02-11","TCID"
5625,5625,5625,5625,19000,"2013-02-12","TCID"
5625,5625,5625,5625,19000,"2013-02-13","TCID"
5625,5625,5625,5625,19000,"2013-02-14","TCID"
5850,5850,5650,5850,14000,"2013-02-15","TCID"
5850,5850,5850,5850,14000,"2013-02-18","TCID"
5850,5850,5850,5850,14000,"2013-02-19","TCID"
5850,5850,5850,5850,14000,"2013-02-20","TCID"
5850,5850,5850,5850,14000,"2013-02-21","TCID"
5850,5850,5850,5850,0,"2013-02-22","TCID"
5850,5850,5850,5850,14000,"2013-02-25","TCID"
5700,5700,5700,5700,4000,"2013-02-26","TCID"
5750,5750,5750,5750,2000,"2013-02-27","TCID"
5750,5750,5750,5750,2000,"2013-02-28","TCID"
6000,6000,5750,6000,22000,"2013-03-01","TCID"
5750,5750,5750,5750,20000,"2013-03-04","TCID"
6000,6000,6000,6000,6000,"2013-03-05","TCID"
6000,6000,5950,6000,8000,"2013-03-06","TCID"
6000,6000,6000,6000,8000,"2013-03-07","TCID"
5800,5800,5750,5800,33000,"2013-03-08","TCID"
5800,5800,5800,5800,33000,"2013-03-11","TCID"
5800,5800,5800,5800,20000,"2013-03-13","TCID"
5750,5750,5750,5750,29000,"2013-03-14","TCID"
5750,5750,5750,5750,29000,"2013-03-15","TCID"
5750,5750,5750,5750,60000,"2013-03-18","TCID"
5700,5700,5700,5700,1000,"2013-03-19","TCID"
5700,5700,5700,5700,1000,"2013-03-20","TCID"
5700,5700,5700,5700,10000,"2013-03-21","TCID"
5550,5700,5550,5550,13000,"2013-03-22","TCID"
6650,6650,5700,6650,21000,"2013-03-25","TCID"
5850,6475,5850,5850,31000,"2013-03-26","TCID"
6450,6450,5800,6450,22000,"2013-03-27","TCID"
6625,6625,6450,6625,17000,"2013-03-28","TCID"
6750,6750,6750,6750,4000,"2013-04-01","TCID"
6750,6750,6750,6750,4000,"2013-04-02","TCID"
6750,6750,6750,6750,4000,"2013-04-03","TCID"
6750,6750,6750,6750,4000,"2013-04-04","TCID"
6750,6750,6750,6750,4000,"2013-04-05","TCID"
6750,6750,6750,6750,4000,"2013-04-08","TCID"
6750,6750,6750,6750,4000,"2013-04-09","TCID"
6750,6750,6750,6750,4000,"2013-04-10","TCID"
6750,6750,6750,6750,4000,"2013-04-11","TCID"
6750,6750,6750,6750,4000,"2013-04-12","TCID"
6750,6750,6750,6750,4000,"2013-04-15","TCID"
6750,6750,6750,6750,4000,"2013-04-16","TCID"
6750,6750,6750,6750,4000,"2013-04-17","TCID"
6750,6750,6750,6750,4000,"2013-04-18","TCID"
6750,6750,6750,6750,4000,"2013-04-19","TCID"
6750,6750,6750,6750,0,"2013-04-22","TCID"
6750,6750,6750,6750,0,"2013-04-23","TCID"
6750,6750,6750,6750,4000,"2013-04-24","TCID"
6750,6750,6750,6750,4000,"2013-04-25","TCID"
6750,6750,6750,6750,4000,"2013-04-26","TCID"
6750,6750,6750,6750,4000,"2013-04-29","TCID"
6750,6750,6750,6750,4000,"2013-04-30","TCID"
6500,6500,6500,6500,5000,"2013-05-01","TCID"
6500,6500,6500,6500,5000,"2013-05-02","TCID"
6250,6250,6250,6250,17000,"2013-05-03","TCID"
6250,6250,6250,6250,17000,"2013-05-06","TCID"
5750,6250,5750,5750,75000,"2013-05-07","TCID"
5750,5750,5750,5750,1000,"2013-05-08","TCID"
5750,5750,5750,5750,1000,"2013-05-10","TCID"
5750,5750,5750,5750,1000,"2013-05-13","TCID"
5750,5750,5750,5750,1000,"2013-05-14","TCID"
5750,5750,5750,5750,1000,"2013-05-15","TCID"
5750,5750,5750,5750,1000,"2013-05-16","TCID"
5750,5750,5750,5750,1000,"2013-05-17","TCID"
5750,5750,5750,5750,2000,"2013-05-20","TCID"
5750,5750,5750,5750,1000,"2013-05-21","TCID"
5750,5750,5750,5750,1000,"2013-05-22","TCID"
5750,5750,5750,5750,1000,"2013-05-23","TCID"
5750,5750,5750,5750,1000,"2013-05-24","TCID"
5750,5750,5750,5750,1000,"2013-05-27","TCID"
5750,5750,5750,5750,10000,"2013-05-28","TCID"
5750,5750,5750,5750,10000,"2013-05-29","TCID"
5750,5750,5750,5750,10000,"2013-05-30","TCID"
5750,5750,5750,5750,10000,"2013-05-31","TCID"
6000,6000,5950,5950,4000,"2013-06-03","TCID"
5950,5950,5950,5950,4000,"2013-06-04","TCID"
5950,5950,5950,5950,4000,"2013-06-05","TCID"
5950,5950,5950,5950,4000,"2013-06-07","TCID"
5950,5950,5950,5950,4000,"2013-06-10","TCID"
5950,5950,5950,5950,4000,"2013-06-11","TCID"
5500,5500,5500,5500,2000,"2013-06-12","TCID"
5500,5500,5500,5500,2000,"2013-06-13","TCID"
5500,5500,5500,5500,2000,"2013-06-14","TCID"
5500,5500,5500,5500,2000,"2013-06-17","TCID"
5500,5500,5500,5500,2000,"2013-06-18","TCID"
5500,5500,5500,5500,2000,"2013-06-19","TCID"
5450,5450,5450,5450,4000,"2013-06-20","TCID"
5400,5400,5400,5400,6000,"2013-06-21","TCID"
5400,5400,5400,5400,6000,"2013-06-24","TCID"
5250,5250,5250,5250,42000,"2013-06-25","TCID"
5250,5250,5250,5250,42000,"2013-06-26","TCID"
5250,5250,5250,5250,42000,"2013-06-27","TCID"
5250,5250,5250,5250,42000,"2013-06-28","TCID"
5500,5500,5500,5500,80000,"2013-07-01","TCID"
5500,5500,5500,5500,2e+05,"2013-07-02","TCID"
5500,5500,5500,5500,2e+05,"2013-07-03","TCID"
5500,5500,5500,5500,2e+05,"2013-07-04","TCID"
5500,5500,5500,5500,2e+05,"2013-07-05","TCID"
5250,5250,5250,5250,2000,"2013-07-08","TCID"
5250,5250,5250,5250,2000,"2013-07-09","TCID"
5250,5250,5250,5250,8000,"2013-07-10","TCID"
5250,5250,5250,5250,8000,"2013-07-11","TCID"
5250,5250,5250,5250,8000,"2013-07-12","TCID"
5250,5250,5250,5250,8000,"2013-07-15","TCID"
5250,5250,5250,5250,8000,"2013-07-16","TCID"
5250,5250,5250,5250,8000,"2013-07-17","TCID"
5250,5250,5250,5250,8000,"2013-07-18","TCID"
5250,5250,5250,5250,8000,"2013-07-19","TCID"
5250,5250,5250,5250,8000,"2013-07-22","TCID"
5250,5250,5250,5250,8000,"2013-07-23","TCID"
5250,5250,5250,5250,8000,"2013-07-24","TCID"
5250,5250,5250,5250,8000,"2013-07-25","TCID"
5250,5250,5250,5250,8000,"2013-07-26","TCID"
5250,5250,5250,5250,8000,"2013-07-29","TCID"
5250,5250,5250,5250,8000,"2013-07-30","TCID"
5250,5250,5250,5250,8000,"2013-07-31","TCID"
5250,5250,5250,5250,8000,"2013-08-01","TCID"
5250,5250,5250,5250,8000,"2013-08-02","TCID"
5250,5250,5250,5250,8000,"2013-08-12","TCID"
5250,5250,5250,5250,8000,"2013-08-13","TCID"
5250,5250,5250,5250,8000,"2013-08-14","TCID"
5250,5250,5250,5250,8000,"2013-08-15","TCID"
5250,5250,5250,5250,8000,"2013-08-16","TCID"
5250,5250,5250,5250,8000,"2013-08-19","TCID"
5250,5250,5250,5250,8000,"2013-08-20","TCID"
5250,5250,5250,5250,8000,"2013-08-21","TCID"
5250,5250,5250,5250,8000,"2013-08-22","TCID"
5250,5250,5250,5250,8000,"2013-08-23","TCID"
5250,5250,5250,5250,8000,"2013-08-26","TCID"
5250,5250,5250,5250,8000,"2013-08-27","TCID"
5250,5250,5250,5250,8000,"2013-08-28","TCID"
5250,5250,5250,5250,8000,"2013-08-29","TCID"
5250,5250,5250,5250,8000,"2013-08-30","TCID"
5250,5250,5250,5250,8000,"2013-09-02","TCID"
5250,5250,5250,5250,8000,"2013-09-03","TCID"
5250,5250,5250,5250,8000,"2013-09-04","TCID"
5250,5250,5250,5250,0,"2013-09-05","TCID"
5250,5250,5250,5250,8000,"2013-09-06","TCID"
5250,5250,5250,5250,8000,"2013-09-09","TCID"
5250,5250,5250,5250,8000,"2013-09-10","TCID"
5250,5250,5250,5250,8000,"2013-09-11","TCID"
5250,5250,5250,5250,8000,"2013-09-12","TCID"
5250,5250,5250,5250,8000,"2013-09-13","TCID"
5250,5250,5250,5250,8000,"2013-09-16","TCID"
5250,5250,5250,5250,8000,"2013-09-17","TCID"
5250,5250,5250,5250,8000,"2013-09-18","TCID"
5250,5250,5250,5250,4000,"2013-09-19","TCID"
5250,5250,5250,5250,4000,"2013-09-20","TCID"
5250,5250,5250,5250,4000,"2013-09-23","TCID"
5250,5250,5250,5250,4000,"2013-09-24","TCID"
5250,5250,5250,5250,4000,"2013-09-25","TCID"
5250,5250,5250,5250,4000,"2013-09-26","TCID"
5250,5250,5250,5250,4000,"2013-09-27","TCID"
5250,5250,5250,5250,4000,"2013-09-30","TCID"
5250,5250,5250,5250,4000,"2013-10-01","TCID"
5250,5250,5250,5250,4000,"2013-10-02","TCID"
5250,5250,5250,5250,4000,"2013-10-03","TCID"
5250,5250,5250,5250,4000,"2013-10-04","TCID"
5250,5250,5250,5250,4000,"2013-10-07","TCID"
5250,5250,5250,5250,4000,"2013-10-08","TCID"
5250,5250,5250,5250,4000,"2013-10-09","TCID"
5250,5250,5250,5250,4000,"2013-10-10","TCID"
5250,5250,5250,5250,4000,"2013-10-11","TCID"
5250,5250,5250,5250,4000,"2013-10-16","TCID"
5250,5250,5250,5250,4000,"2013-10-17","TCID"
5250,5250,5250,5250,4000,"2013-10-18","TCID"
5000,5000,5000,5000,4000,"2013-10-21","TCID"
5000,5000,5000,5000,4000,"2013-10-22","TCID"
5250,5250,5250,5250,1000,"2013-10-23","TCID"
5250,5250,5250,5250,1000,"2013-10-24","TCID"
5500,5500,5250,5250,58000,"2013-10-25","TCID"
5250,5250,5250,5250,5000,"2013-10-28","TCID"
5250,5250,5250,5250,5000,"2013-10-29","TCID"
5750,5750,5450,5450,65000,"2013-10-30","TCID"
5750,5750,5475,5500,119000,"2013-10-31","TCID"
5500,5500,5500,5500,4000,"2013-11-01","TCID"
5500,5500,5500,5500,4000,"2013-11-04","TCID"
5500,5750,5300,5750,221000,"2013-11-06","TCID"
5750,5750,5750,5750,221000,"2013-11-07","TCID"
5600,5600,5600,5600,60000,"2013-11-08","TCID"
5700,5700,5625,5625,53000,"2013-11-11","TCID"
5625,5725,5625,5725,24000,"2013-11-12","TCID"
5650,5675,5650,5675,292000,"2013-11-13","TCID"
5750,5750,5750,5750,2000,"2013-11-14","TCID"
5750,5800,5750,5800,130000,"2013-11-15","TCID"
5800,5800,5800,5800,130000,"2013-11-18","TCID"
5800,5800,5800,5800,130000,"2013-11-19","TCID"
5850,5850,5800,5850,25000,"2013-11-20","TCID"
5900,6025,5900,6000,23000,"2013-11-21","TCID"
6000,6000,6000,6000,23000,"2013-11-22","TCID"
6000,6000,6000,6000,23000,"2013-11-25","TCID"
6000,6000,6000,6000,23000,"2013-11-26","TCID"
6000,6000,6000,6000,23000,"2013-11-27","TCID"
6000,6000,6000,6000,2000,"2013-11-28","TCID"
6000,6000,6000,6000,2000,"2013-11-29","TCID"
6000,6000,6000,6000,2000,"2013-12-02","TCID"
6000,6000,6000,6000,2000,"2013-12-03","TCID"
6000,6000,6000,6000,2000,"2013-12-04","TCID"
6000,6000,6000,6000,2000,"2013-12-05","TCID"
6000,6000,6000,6000,2000,"2013-12-06","TCID"
6000,6000,6000,6000,2000,"2013-12-09","TCID"
6000,6000,6000,6000,2000,"2013-12-10","TCID"
6000,6000,6000,6000,2000,"2013-12-11","TCID"
6000,6000,6000,6000,2000,"2013-12-12","TCID"
6000,6000,6000,6000,2000,"2013-12-13","TCID"
5250,5250,5250,5250,5000,"2013-12-16","TCID"
5250,5750,5250,5650,16000,"2013-12-17","TCID"
5525,5800,5525,5800,6000,"2013-12-18","TCID"
5800,5800,5800,5800,6000,"2013-12-19","TCID"
5800,5800,5800,5800,6000,"2013-12-20","TCID"
5800,5800,5800,5800,6000,"2013-12-23","TCID"
5875,6000,5875,6000,25000,"2013-12-24","TCID"
6000,6000,6000,6000,25000,"2013-12-27","TCID"
5950,5950,5950,5950,8000,"2013-12-30","TCID"
5950,5950,5950,5950,8000,"2014-01-02","TCID"
5950,5950,5950,5950,40000,"2014-01-03","TCID"
5950,5950,5950,5950,40000,"2014-01-06","TCID"
5500,5950,5500,5950,3400,"2014-01-07","TCID"
5875,6000,5875,6000,21400,"2014-01-08","TCID"
5900,5912.5,5750,5900,1006800,"2014-01-09","TCID"
5500,5775,5500,5775,3600,"2014-01-10","TCID"
5775,5800,5750,5750,118800,"2014-01-13","TCID"
5650,5750,5650,5750,14200,"2014-01-15","TCID"
5750,5750,5750,5750,20000,"2014-01-16","TCID"
5750,5750,5750,5750,464800,"2014-01-17","TCID"
5750,5750,5750,5750,2000,"2014-01-20","TCID"
5750,5750,5750,5750,0,"2014-01-21","TCID"
5750,5950,5750,5950,7200,"2014-01-22","TCID"
5950,5950,5950,5950,800,"2014-01-23","TCID"
5950,5950,5950,5950,0,"2014-01-24","TCID"
5950,6000,5950,5950,202000,"2014-01-27","TCID"
5950,5950,5950,5950,0,"2014-01-28","TCID"
5950,5950,5950,5950,2000,"2014-01-29","TCID"
5950,5950,5950,5950,30000,"2014-01-30","TCID"
5950,5950,5950,5950,1000,"2014-02-03","TCID"
5950,5950,5950,5950,4000,"2014-02-04","TCID"
5950,5950,5950,5950,68000,"2014-02-05","TCID"
5962.5,5962.5,5962.5,5962.5,1000,"2014-02-06","TCID"
6000,6250,6000,6250,1000,"2014-02-07","TCID"
6300,6300,6300,6300,400,"2014-02-10","TCID"
6250,6462.5,6000,6462.5,3400,"2014-02-11","TCID"
6462.5,6462.5,6462.5,6462.5,0,"2014-02-12","TCID"
6300,6462.5,6275,6462.5,12000,"2014-02-13","TCID"
6500,6600,6500,6600,1000,"2014-02-14","TCID"
6500,6500,6500,6500,45800,"2014-02-17","TCID"
6500,6500,6500,6500,58000,"2014-02-18","TCID"
6750,6900,6750,6900,400,"2014-02-19","TCID"
6750,6750,6500,6525,6200,"2014-02-20","TCID"
6625,6625,6500,6500,39800,"2014-02-21","TCID"
6550,6550,6500,6500,48600,"2014-02-24","TCID"
6550,6625,6550,6550,6000,"2014-02-25","TCID"
6550,6550,6550,6550,1000,"2014-02-26","TCID"
6550,6550,6550,6550,0,"2014-02-27","TCID"
6550,6550,6550,6550,6000,"2014-02-28","TCID"
6550,6550,6550,6550,2000,"2014-03-03","TCID"
6550,6550,6500,6500,106000,"2014-03-04","TCID"
6550,6550,6550,6550,6000,"2014-03-05","TCID"
6550,6700,6550,6700,6000,"2014-03-06","TCID"
6750,6750,6750,6750,10000,"2014-03-07","TCID"
6750,6750,6750,6750,25200,"2014-03-10","TCID"
6750,6750,6750,6750,12000,"2014-03-11","TCID"
6750,6750,6750,6750,18600,"2014-03-12","TCID"
6800,6800,6800,6800,2000,"2014-03-13","TCID"
6800,8000,6800,8000,6400,"2014-03-14","TCID"
8000,8000,8000,8000,0,"2014-03-17","TCID"
8000,8000,8000,8000,0,"2014-03-18","TCID"
8000,8000,8000,8000,0,"2014-03-19","TCID"
8000,8000,8000,8000,0,"2014-03-20","TCID"
6550,6550,6550,6550,1000,"2014-03-21","TCID"
6550,6550,6500,6550,5200,"2014-03-24","TCID"
6550,6550,6500,6500,2600,"2014-03-25","TCID"
6500,6500,6500,6500,9000,"2014-03-26","TCID"
6500,6500,6450,6500,96200,"2014-03-27","TCID"
6550,6750,6500,6750,3400,"2014-03-28","TCID"
6750,6750,6750,6750,600,"2014-04-01","TCID"
6950,6950,6950,6950,400,"2014-04-02","TCID"
6750,6950,6750,6937.5,7600,"2014-04-03","TCID"
6800,6800,6800,6800,1000,"2014-04-04","TCID"
7000,7000,7000,7000,1000,"2014-04-07","TCID"
6900,6900,6900,6900,400,"2014-04-08","TCID"
6900,6900,6900,6900,0,"2014-04-09","TCID"
6500,6950,6500,6950,113600,"2014-04-10","TCID"
6700,6950,6700,6950,3800,"2014-04-11","TCID"
6950,6950,6950,6950,400,"2014-04-14","TCID"
6950,6950,6950,6950,0,"2014-04-15","TCID"
7000,7000,7000,7000,600,"2014-04-16","TCID"
7150,7150,7150,7150,400,"2014-04-17","TCID"
7000,7150,7000,7150,3400,"2014-04-21","TCID"
7150,7150,7000,7000,5800,"2014-04-22","TCID"
7000,7050,7000,7000,6000,"2014-04-23","TCID"
7100,7100,7000,7000,124000,"2014-04-24","TCID"
7050,7050,7000,7000,42000,"2014-04-25","TCID"
7000,7000,7000,7000,41000,"2014-04-28","TCID"
7100,7100,7000,7000,26200,"2014-04-29","TCID"
7050,7250,7000,7250,63400,"2014-04-30","TCID"
7250,7250,7250,7250,2600,"2014-05-02","TCID"
7262.5,7262.5,7150,7150,21400,"2014-05-05","TCID"
7250,7250,7250,7250,600,"2014-05-06","TCID"
7250,7250,7250,7250,1800,"2014-05-07","TCID"
7100,7100,7100,7100,3400,"2014-05-08","TCID"
7000,7225,7000,7225,1800,"2014-05-09","TCID"
7237.5,7237.5,7237.5,7237.5,400,"2014-05-12","TCID"
7237.5,7250,7237.5,7250,2600,"2014-05-13","TCID"
7250,7450,7250,7400,13800,"2014-05-14","TCID"
7250,7500,7250,7500,33400,"2014-05-16","TCID"
7500,8000,7500,7500,108600,"2014-05-19","TCID"
7500,7500,7500,7500,0,"2014-05-20","TCID"
7500,7500,7500,7500,0,"2014-05-21","TCID"
7850,7850,7750,7850,44400,"2014-05-22","TCID"
7850,7850,7850,7850,800,"2014-05-23","TCID"
7850,7850,7850,7850,0,"2014-05-26","TCID"
7700,7750,7650,7700,10800,"2014-05-28","TCID"
7850,7850,7850,7850,11800,"2014-05-30","TCID"
7750,8500,7750,7750,28200,"2014-06-02","TCID"
7750,7950,7750,7750,105000,"2014-06-03","TCID"
7850,7900,7850,7850,19800,"2014-06-04","TCID"
7750,7750,7750,7750,40000,"2014-06-05","TCID"
7750,7750,7750,7750,200,"2014-06-06","TCID"
7625,7625,7625,7625,600,"2014-06-09","TCID"
7850,7850,7125,7850,3000,"2014-06-10","TCID"
7850,7850,7850,7850,0,"2014-06-11","TCID"
8000,8000,7350,8000,2600,"2014-06-12","TCID"
8000,8000,8000,8000,0,"2014-06-13","TCID"
7750,7750,7750,7750,200,"2014-06-16","TCID"
7525,7650,7525,7525,3600,"2014-06-17","TCID"
7850,7850,7525,7850,3200,"2014-06-18","TCID"
7850,7850,7850,7850,0,"2014-06-19","TCID"
8100,8100,8100,8100,400,"2014-06-20","TCID"
8100,8100,8100,8100,0,"2014-06-23","TCID"
8100,8100,8100,8100,0,"2014-06-24","TCID"
7950,7950,7300,7950,28600,"2014-06-25","TCID"
7950,8000,7950,7950,115200,"2014-06-26","TCID"
7975,7975,7850,7975,17400,"2014-06-27","TCID"
7975,7975,7975,7975,0,"2014-06-30","TCID"
7975,7975,7975,7975,0,"2014-07-01","TCID"
8250,8250,8250,8250,400,"2014-07-02","TCID"
8250,8250,8250,8250,0,"2014-07-03","TCID"
8250,8250,8000,8250,21000,"2014-07-04","TCID"
8250,8250,8000,8250,1400,"2014-07-07","TCID"
8037.5,8037.5,8000,8037.5,20000,"2014-07-08","TCID"
8037.5,8037.5,8037.5,8037.5,0,"2014-07-09","TCID"
8000,8100,7000,8000,127600,"2014-07-10","TCID"
8000,8000,8000,8000,18400,"2014-07-11","TCID"
8000,8000,8000,8000,1000,"2014-07-14","TCID"
8075,8075,8000,8075,10600,"2014-07-15","TCID"
8100,8200,8100,8100,4800,"2014-07-16","TCID"
8100,8100,8100,8100,10200,"2014-07-17","TCID"
8100,8100,8100,8100,0,"2014-07-18","TCID"
8100,8100,8100,8100,0,"2014-07-21","TCID"
8000,8000,8000,8000,14600,"2014-07-22","TCID"
8450,9500,8150,8450,19800,"2014-07-23","TCID"
8150,8450,8150,8150,121200,"2014-07-24","TCID"
8500,8500,8150,8500,10200,"2014-07-25","TCID"
8650,9137.5,8650,8650,31000,"2014-08-04","TCID"
8687.5,8750,8687.5,8687.5,47000,"2014-08-05","TCID"
8687.5,8700,8687.5,8687.5,26600,"2014-08-06","TCID"
8550,8687.5,8550,8550,8400,"2014-08-07","TCID"
8750,8750,8550,8750,17200,"2014-08-08","TCID"
8500,8650,8500,8500,476800,"2014-08-11","TCID"
8525,8525,8525,8525,4000,"2014-08-12","TCID"
8525,8525,8450,8525,18200,"2014-08-13","TCID"
8750,8750,8500,8750,1800,"2014-08-14","TCID"
8875,9000,8500,8875,17200,"2014-08-15","TCID"
8725,8725,8650,8725,11000,"2014-08-18","TCID"
8700,8700,8700,8700,3000,"2014-08-19","TCID"
8800,8800,8700,8800,2200,"2014-08-20","TCID"
8750,8762.5,8750,8750,2600,"2014-08-21","TCID"
8800,8800,8775,8800,2400,"2014-08-22","TCID"
8700,8787.5,8700,8700,1000,"2014-08-25","TCID"
8762.5,8762.5,8750,8762.5,1000,"2014-08-26","TCID"
8750,8762.5,8750,8750,1400,"2014-08-27","TCID"
8750,8750,8750,8750,2200,"2014-08-28","TCID"
8750,8750,8750,8750,2200,"2014-08-29","TCID"
8750,8750,8750,8750,9000,"2014-09-01","TCID"
8750,8750,8750,8750,5000,"2014-09-02","TCID"
8750,8750,8750,8750,4000,"2014-09-03","TCID"
8750,8750,8737.5,8750,51000,"2014-09-04","TCID"
8750,8762.5,8750,8750,40200,"2014-09-05","TCID"
8750,8775,8750,8750,38200,"2014-09-08","TCID"
8750,8750,8750,8750,1800,"2014-09-09","TCID"
8750,8762.5,8750,8750,25800,"2014-09-10","TCID"
8762.5,8787.5,8762.5,8762.5,800,"2014-09-11","TCID"
8950,9025,8950,8950,10000,"2014-09-12","TCID"
8950,8950,8950,8950,0,"2014-09-15","TCID"
8950,8950,8950,8950,0,"2014-09-16","TCID"
8800,8825,8800,8800,3800,"2014-09-17","TCID"
8800,8800,8800,8800,0,"2014-09-18","TCID"
8800,8800,8800,8800,0,"2014-09-19","TCID"
8800,8800,8800,8800,0,"2014-09-22","TCID"
8762.5,8762.5,8762.5,8762.5,600,"2014-09-23","TCID"
8900,8900,8800,8900,2600,"2014-09-24","TCID"
8900,8900,8900,8900,0,"2014-09-25","TCID"
8900,8900,8900,8900,0,"2014-09-26","TCID"
8900,8900,8900,8900,0,"2014-09-29","TCID"
8925,8925,8925,8925,400,"2014-09-30","TCID"
8925,8925,8925,8925,0,"2014-10-01","TCID"
8750,8762.5,8750,8750,80400,"2014-10-02","TCID"
8850,8850,8850,8850,1000,"2014-10-03","TCID"
8750,8750,8750,8750,1e+05,"2014-10-06","TCID"
8750,8750,8750,8750,0,"2014-10-07","TCID"
8750,8750,8750,8750,23000,"2014-10-08","TCID"
8750,8800,8750,8750,33000,"2014-10-09","TCID"
8750,8750,8750,8750,0,"2014-10-10","TCID"
8750,8750,8750,8750,50000,"2014-10-13","TCID"
8750,8750,8750,8750,53800,"2014-10-14","TCID"
8850,8900,8850,8850,28200,"2014-10-15","TCID"
8925,8925,8925,8925,200,"2014-10-16","TCID"
8925,8925,8925,8925,0,"2014-10-17","TCID"
8925,8925,8925,8925,0,"2014-10-20","TCID"
9000,9000,8900,9000,6400,"2014-10-21","TCID"
9000,9000,9000,9000,0,"2014-10-22","TCID"
9000,9000,9000,9000,0,"2014-10-23","TCID"
9000,9000,9000,9000,0,"2014-10-24","TCID"
9000,9000,9000,9000,0,"2014-10-27","TCID"
9000,9000,9000,9000,0,"2014-10-28","TCID"
8937.5,8937.5,8937.5,8937.5,200,"2014-10-29","TCID"
8937.5,8937.5,8937.5,8937.5,0,"2014-10-30","TCID"
8975,9000,8800,8975,3400,"2014-10-31","TCID"
8975,8975,8975,8975,600,"2014-11-03","TCID"
8975,8975,8750,8975,6000,"2014-11-04","TCID"
8900,8900,8900,8900,1600,"2014-11-05","TCID"
8950,8950,8750,8950,7200,"2014-11-06","TCID"
8875,8875,8875,8875,2400,"2014-11-07","TCID"
8875,8875,8875,8875,0,"2014-11-10","TCID"
8975,8975,8975,8975,1600,"2014-11-11","TCID"
8975,8975,8950,8975,1600,"2014-11-12","TCID"
8950,8950,8950,8950,2000,"2014-11-13","TCID"
8950,8950,8950,8950,0,"2014-11-14","TCID"
8950,8950,8950,8950,2000,"2014-11-17","TCID"
8975,8975,8950,8975,3000,"2014-11-18","TCID"
8950,8950,8950,8950,2000,"2014-11-19","TCID"
8950,8950,8950,8950,1600,"2014-11-20","TCID"
9012.5,9012.5,8975,9012.5,12200,"2014-11-21","TCID"
9000,9012.5,9000,9000,3200,"2014-11-24","TCID"
9025,9025,9000,9025,10200,"2014-11-25","TCID"
9050,9050,9025,9050,6200,"2014-11-26","TCID"
9050,9050,9050,9050,5000,"2014-11-27","TCID"
9050,9050,9050,9050,0,"2014-11-28","TCID"
8950,9000,8950,9000,158200,"2014-12-01","TCID"
9000,9000,8975,9000,444400,"2014-12-02","TCID"
8850,9000,8850,9000,1800,"2014-12-03","TCID"
9050,9050,9050,9050,1600,"2014-12-04","TCID"
9050,9050,9050,9050,0,"2014-12-05","TCID"
9000,9000,9000,9000,1400,"2014-12-08","TCID"
8825,8975,8800,8975,82400,"2014-12-09","TCID"
8975,8975,8975,8975,0,"2014-12-10","TCID"
8975,8975,8975,8975,0,"2014-12-11","TCID"
8975,8975,8975,8975,0,"2014-12-12","TCID"
8800,8900,8800,8900,7200,"2014-12-15","TCID"
8750,8887.5,8750,8887.5,5400,"2014-12-16","TCID"
8775,8937.5,8775,8937.5,2800,"2014-12-17","TCID"
8900,8900,8900,8900,1000,"2014-12-18","TCID"
8850,8850,8775,8800,8200,"2014-12-19","TCID"
8787.5,8787.5,8787.5,8787.5,400,"2014-12-22","TCID"
8762.5,8762.5,8762.5,8762.5,6000,"2014-12-23","TCID"
8762.5,8762.5,8762.5,8762.5,0,"2014-12-24","TCID"
8762.5,8762.5,8762.5,8762.5,0,"2014-12-29","TCID"
8750,8825,8750,8762.5,246400,"2014-12-30","TCID"
8762.5,8762.5,8762.5,8762.5,0,"2015-01-02","TCID"
8762.5,8762.5,8762.5,8762.5,0,"2015-01-05","TCID"
8762.5,8762.5,8762.5,8762.5,200,"2015-01-06","TCID"
8762.5,8762.5,8762.5,8762.5,0,"2015-01-07","TCID"
8762.5,8762.5,8762.5,8762.5,0,"2015-01-08","TCID"
9100,9100,9100,9100,2000,"2015-01-09","TCID"
9100,9100,9100,9100,0,"2015-01-12","TCID"
9100,9100,9100,9100,0,"2015-01-13","TCID"
9100,9100,9100,9100,0,"2015-01-14","TCID"
9100,9100,9100,9100,0,"2015-01-15","TCID"
9100,9100,9100,9100,200,"2015-01-16","TCID"
8750,9100,8750,9100,600,"2015-01-19","TCID"
8850,9100,8800,9100,7600,"2015-01-20","TCID"
9100,9250,9100,9250,5000,"2015-01-21","TCID"
9250,9250,9250,9250,0,"2015-01-22","TCID"
9250,9250,9250,9250,1000,"2015-01-23","TCID"
9250,9250,9250,9250,0,"2015-01-26","TCID"
9000,9000,9000,9000,200,"2015-01-27","TCID"
9000,9000,9000,9000,1400,"2015-01-28","TCID"
9000,9000,9000,9000,1400,"2015-01-29","TCID"
9000,9000,9000,9000,0,"2015-01-30","TCID"
8750,9250,8750,9000,5600,"2015-02-02","TCID"
9000,9500,9000,9250,3000,"2015-02-03","TCID"
9150,9250,9150,9250,10000,"2015-02-04","TCID"
9000,9000,9000,9000,1000,"2015-02-05","TCID"
9000,9000,9000,9000,8800,"2015-02-06","TCID"
9050,9050,9050,9050,8400,"2015-02-09","TCID"
9050,9050,9050,9050,0,"2015-02-10","TCID"
9000,9000,9000,9000,10000,"2015-02-11","TCID"
8950,9250,8950,9000,21400,"2015-02-12","TCID"
9000,9000,9000,9000,18000,"2015-02-13","TCID"
8950,9250,8950,9250,3400,"2015-02-16","TCID"
9000,9150,9000,9150,12600,"2015-02-17","TCID"
9100,9100,9100,9100,49600,"2015-02-18","TCID"
9100,9100,9100,9100,0,"2015-02-20","TCID"
9100,9350,9000,9000,48000,"2015-02-23","TCID"
9000,9000,9000,9000,20000,"2015-02-24","TCID"
9000,9000,9000,9000,620800,"2015-02-25","TCID"
9050,9050,9000,9000,30200,"2015-02-26","TCID"
9000,9000,9000,9000,0,"2015-02-27","TCID"
9050,9050,9000,9012.5,12000,"2015-03-02","TCID"
9000,9000,9000,9000,20000,"2015-03-03","TCID"
9050,9050,9050,9050,16000,"2015-03-04","TCID"
9050,9050,9050,9050,0,"2015-03-05","TCID"
9025,9025,9025,9025,18000,"2015-03-06","TCID"
9025,9025,9025,9025,21000,"2015-03-09","TCID"
9000,9000,9000,9000,3400,"2015-03-10","TCID"
9000,9400,9000,9400,20200,"2015-03-11","TCID"
9300,9300,9000,9237.5,20200,"2015-03-12","TCID"
9000,9425,9000,9425,27600,"2015-03-13","TCID"
9425,9425,9425,9425,0,"2015-03-16","TCID"
9425,9425,9425,9425,0,"2015-03-17","TCID"
9425,9425,9425,9425,0,"2015-03-18","TCID"
9250,9400,9250,9400,10600,"2015-03-19","TCID"
9400,9400,9400,9400,0,"2015-03-20","TCID"
9400,9400,9400,9400,20000,"2015-03-23","TCID"
9400,9400,9400,9400,0,"2015-03-24","TCID"
9400,9400,9400,9400,200,"2015-03-25","TCID"
9400,9400,9400,9400,17000,"2015-03-26","TCID"
9325,9450,9325,9450,45800,"2015-03-27","TCID"
9450,9450,9450,9450,0,"2015-03-30","TCID"
9500,9750,9500,9750,800,"2015-03-31","TCID"
9300,9975,9300,9900,53600,"2015-04-01","TCID"
9900,9900,9900,9900,240000,"2015-04-02","TCID"
9900,9900,9900,9900,0,"2015-04-06","TCID"
9900,9900,9900,9900,0,"2015-04-07","TCID"
9900,9900,9900,9900,0,"2015-04-08","TCID"
9900,9900,9900,9900,0,"2015-04-09","TCID"
9900,9900,9900,9900,0,"2015-04-10","TCID"
10000,10000,9987.5,10000,165800,"2015-04-13","TCID"
10000,10000,10000,10000,0,"2015-04-14","TCID"
10000,10000,10000,10000,0,"2015-04-15","TCID"
10000,10000,10000,10000,0,"2015-04-16","TCID"
10000,10000,10000,10000,0,"2015-04-17","TCID"
10000,10000,10000,10000,0,"2015-04-20","TCID"
10000,10000,10000,10000,0,"2015-04-21","TCID"
10000,10000,10000,10000,0,"2015-04-22","TCID"
10000,10000,10000,10000,0,"2015-04-23","TCID"
10000,10000,10000,10000,0,"2015-04-24","TCID"
10000,10000,10000,10000,0,"2015-04-27","TCID"
9987.5,10000,9987.5,10000,7200,"2015-04-28","TCID"
9950,9950,9950,9950,2000,"2015-04-29","TCID"
9950,9950,9950,9950,0,"2015-04-30","TCID"
9987.5,10000,9987.5,10000,10000,"2015-05-04","TCID"
9000,9700,9000,9700,4200,"2015-05-05","TCID"
9700,9700,9700,9700,2000,"2015-05-06","TCID"
9700,9700,9700,9700,0,"2015-05-07","TCID"
9700,9700,9700,9700,0,"2015-05-08","TCID"
9700,9700,9700,9700,0,"2015-05-11","TCID"
9700,9700,9700,9700,0,"2015-05-12","TCID"
9700,9700,9700,9700,0,"2015-05-13","TCID"
9700,9700,9700,9700,0,"2015-05-15","TCID"
9700,9700,9700,9700,0,"2015-05-18","TCID"
9700,9700,9700,9700,0,"2015-05-19","TCID"
9700,9700,9700,9700,0,"2015-05-20","TCID"
9700,9700,9700,9700,0,"2015-05-21","TCID"
9700,9700,9700,9700,0,"2015-05-22","TCID"
9637.5,9637.5,9637.5,9637.5,400,"2015-05-25","TCID"
9637.5,9637.5,9637.5,9637.5,0,"2015-05-26","TCID"
9637.5,9637.5,9637.5,9637.5,0,"2015-05-27","TCID"
9637.5,9637.5,9637.5,9637.5,0,"2015-05-28","TCID"
9637.5,9637.5,9637.5,9637.5,1200,"2015-05-29","TCID"
9637.5,9637.5,9637.5,9637.5,4000,"2015-06-01","TCID"
9637.5,9637.5,9625,9625,5000,"2015-06-03","TCID"
9637.5,9875,9637.5,9637.5,12000,"2015-06-04","TCID"
9637.5,9637.5,9637.5,9637.5,0,"2015-06-05","TCID"
9637.5,9637.5,9637.5,9637.5,0,"2015-06-08","TCID"
9625,9625,9625,9625,200,"2015-06-09","TCID"
9625,9625,9625,9625,0,"2015-06-10","TCID"
9625,9625,9625,9625,0,"2015-06-11","TCID"
9625,9625,9625,9625,0,"2015-06-12","TCID"
9625,9625,9625,9625,0,"2015-06-15","TCID"
9750,9800,9750,9800,10600,"2015-06-16","TCID"
9850,9900,9850,9900,3000,"2015-06-17","TCID"
9900,9900,9900,9900,0,"2015-06-18","TCID"
9900,9900,9900,9900,0,"2015-06-19","TCID"
9900,9900,9900,9900,2000,"2015-06-22","TCID"
9900,9900,9900,9900,200,"2015-06-23","TCID"
9900,9900,9900,9900,2000,"2015-06-24","TCID"
9900,9900,9900,9900,10200,"2015-06-25","TCID"
9900,9900,9900,9900,0,"2015-06-26","TCID"
9900,9900,9900,9900,0,"2015-06-29","TCID"
9900,9900,9900,9900,0,"2015-06-30","TCID"
9900,9900,9900,9900,3000,"2015-07-01","TCID"
9900,9900,9900,9900,0,"2015-07-02","TCID"
9900,9900,9900,9900,0,"2015-07-03","TCID"
9900,9900,9900,9900,0,"2015-07-06","TCID"
9900,9900,9900,9900,0,"2015-07-07","TCID"
9900,9900,9900,9900,0,"2015-07-08","TCID"
9900,9900,9900,9900,0,"2015-07-09","TCID"
8500,9512.5,8500,9500,1e+05,"2015-07-10","TCID"
9000,9500,9000,9500,40600,"2015-07-13","TCID"
9500,9500,9500,9500,0,"2015-07-14","TCID"
9500,9750,9500,9750,10200,"2015-07-15","TCID"
9750,9750,9750,9750,0,"2015-07-22","TCID"
9750,9750,9750,9750,0,"2015-07-23","TCID"
9750,9750,9750,9750,0,"2015-07-24","TCID"
9750,9750,9750,9750,0,"2015-07-27","TCID"
9750,9750,9750,9750,0,"2015-07-28","TCID"
9750,9750,9750,9750,0,"2015-07-29","TCID"
9750,9750,9750,9750,0,"2015-07-30","TCID"
9750,9750,9750,9750,0,"2015-07-31","TCID"
9750,9750,9750,9750,0,"2015-08-03","TCID"
9750,9750,9750,9750,0,"2015-08-04","TCID"
9750,9750,9750,9750,0,"2015-08-05","TCID"
9750,9750,9500,9500,1200,"2015-08-06","TCID"
9500,9500,9500,9500,0,"2015-08-07","TCID"
9000,9050,9000,9000,1042600,"2015-08-10","TCID"
9000,9000,9000,9000,400,"2015-08-11","TCID"
9000,9000,9000,9000,0,"2015-08-12","TCID"
9000,9000,9000,9000,0,"2015-08-13","TCID"
9000,9000,9000,9000,0,"2015-08-14","TCID"
9000,9000,9000,9000,0,"2015-08-18","TCID"
9000,9000,9000,9000,0,"2015-08-19","TCID"
9000,9000,9000,9000,0,"2015-08-20","TCID"
8987.5,9000,8987.5,9000,520400,"2015-08-21","TCID"
9000,9000,9000,9000,0,"2015-08-24","TCID"
9000,9000,9000,9000,0,"2015-08-25","TCID"
9000,9000,9000,9000,0,"2015-08-26","TCID"
8750,8750,8375,8500,8000,"2015-08-27","TCID"
8550,8550,8500,8500,3400,"2015-08-28","TCID"
8500,8500,8500,8500,0,"2015-08-31","TCID"
8500,8500,8500,8500,0,"2015-09-01","TCID"
8500,8500,8500,8500,0,"2015-09-02","TCID"
8500,8500,8500,8500,0,"2015-09-03","TCID"
8500,8900,8500,8900,600,"2015-09-04","TCID"
8900,8900,8900,8900,0,"2015-09-07","TCID"
8900,8900,8900,8900,0,"2015-09-08","TCID"
8900,8900,8900,8900,0,"2015-09-09","TCID"
8900,8900,8900,8900,0,"2015-09-10","TCID"
8900,8900,8900,8900,0,"2015-09-11","TCID"
8900,8900,8900,8900,0,"2015-09-14","TCID"
8900,8900,8900,8900,0,"2015-09-15","TCID"
8500,8500,8500,8500,20000,"2015-09-16","TCID"
8500,8500,8500,8500,600,"2015-09-17","TCID"
8500,8500,8500,8500,0,"2015-09-18","TCID"
8250,8500,8250,8500,10000,"2015-09-21","TCID"
8000,8000,8000,8000,1200,"2015-09-22","TCID"
8250,8250,8250,8250,600,"2015-09-23","TCID"
8500,8750,8500,8750,1200,"2015-09-25","TCID"
8750,8750,8750,8750,0,"2015-09-28","TCID"
8750,8750,8750,8750,0,"2015-09-29","TCID"
8750,8750,8750,8750,0,"2015-09-30","TCID"
8750,8750,8750,8750,0,"2015-10-01","TCID"
8750,8750,8750,8750,0,"2015-10-02","TCID"
8750,8750,8750,8750,0,"2015-10-05","TCID"
8750,8750,8750,8750,0,"2015-10-06","TCID"
8750,8750,8750,8750,0,"2015-10-07","TCID"
8750,8750,8750,8750,0,"2015-10-08","TCID"
8750,8750,8750,8750,41000,"2015-10-09","TCID"
8750,8750,8750,8750,0,"2015-10-12","TCID"
8400,8400,8400,8400,600,"2015-10-13","TCID"
8400,8400,8400,8400,200,"2015-10-15","TCID"
8250,8250,8250,8250,600,"2015-10-16","TCID"
8000,8975,8000,8975,800,"2015-10-19","TCID"
8975,8975,8975,8975,0,"2015-10-20","TCID"
8975,8975,8975,8975,0,"2015-10-21","TCID"
8900,8900,8900,8900,1000,"2015-10-22","TCID"
8500,8600,8250,8600,17400,"2015-10-23","TCID"
8600,8600,8600,8600,0,"2015-10-26","TCID"
8750,8750,8750,8750,1000,"2015-10-27","TCID"
8750,8750,8750,8750,0,"2015-10-28","TCID"
8750,8750,8750,8750,0,"2015-10-29","TCID"
8750,8750,8750,8750,200,"2015-10-30","TCID"
8750,8750,8750,8750,0,"2015-11-02","TCID"
8750,8750,8750,8750,0,"2015-11-03","TCID"
8750,8750,8750,8750,0,"2015-11-04","TCID"
8750,8750,8750,8750,200,"2015-11-05","TCID"
8700,8700,8700,8700,1200,"2015-11-06","TCID"
8700,8700,8700,8700,0,"2015-11-09","TCID"
8700,8700,8700,8700,0,"2015-11-10","TCID"
8700,8700,8700,8700,0,"2015-11-11","TCID"
8700,8700,8700,8700,0,"2015-11-12","TCID"
8700,8700,8700,8700,0,"2015-11-13","TCID"
8700,8700,8700,8700,0,"2015-11-16","TCID"
8475,8475,8475,8475,600,"2015-11-17","TCID"
8475,8475,8475,8475,0,"2015-11-18","TCID"
8475,8475,8475,8475,0,"2015-11-19","TCID"
8475,8475,8475,8475,0,"2015-11-20","TCID"
8475,8475,8475,8475,0,"2015-11-23","TCID"
8475,8475,8475,8475,0,"2015-11-24","TCID"
8475,8475,8475,8475,0,"2015-11-25","TCID"
8475,8475,8475,8475,0,"2015-11-26","TCID"
8475,8475,8475,8475,0,"2015-11-27","TCID"
8500,8500,8500,8500,200,"2015-11-30","TCID"
8125,8137.5,8125,8125,1600,"2015-12-01","TCID"
8250,8400,8150,8150,800,"2015-12-02","TCID"
8162.5,8162.5,8162.5,8162.5,200,"2015-12-03","TCID"
8162.5,8162.5,8162.5,8162.5,0,"2015-12-04","TCID"
8162.5,8162.5,8162.5,8162.5,0,"2015-12-07","TCID"
8162.5,8162.5,8162.5,8162.5,0,"2015-12-08","TCID"
8162.5,8162.5,8162.5,8162.5,0,"2015-12-09","TCID"
8250,8250,8250,8250,600,"2015-12-10","TCID"
8250,8250,8250,8250,1800,"2015-12-11","TCID"
8250,8250,8250,8250,0,"2015-12-14","TCID"
8250,8250,8250,8250,0,"2015-12-15","TCID"
8250,8250,8250,8250,0,"2015-12-16","TCID"
8250,8250,8250,8250,0,"2015-12-17","TCID"
8250,8250,8250,8250,0,"2015-12-18","TCID"
8250,8250,8250,8250,0,"2015-12-21","TCID"
8250,8250,8250,8250,0,"2015-12-22","TCID"
8250,8250,8250,8250,1000,"2015-12-23","TCID"
8150,8250,8150,8250,400,"2015-12-28","TCID"
8250,8250,8250,8250,0,"2015-12-29","TCID"
8250,8250,8250,8250,2000,"2015-12-30","TCID"
8250,8250,8250,8250,0,"2016-01-04","TCID"
8250,8250,8250,8250,0,"2016-01-05","TCID"
8250,8250,8250,8250,0,"2016-01-06","TCID"
8250,8250,8250,8250,800,"2016-01-07","TCID"
8250,8250,8250,8250,0,"2016-01-08","TCID"
8250,8250,8250,8250,0,"2016-01-11","TCID"
8250,8250,8250,8250,0,"2016-01-12","TCID"
8250,8250,8250,8250,0,"2016-01-13","TCID"
8250,8250,8250,8250,0,"2016-01-14","TCID"
8250,8250,8250,8250,0,"2016-01-15","TCID"
8250,8250,8125,8125,400,"2016-01-18","TCID"
8125,8125,8125,8125,1200,"2016-01-19","TCID"
8125,8125,8125,8125,0,"2016-01-20","TCID"
8125,8125,8125,8125,0,"2016-01-21","TCID"
8125,8125,8125,8125,0,"2016-01-22","TCID"
8125,8125,8125,8125,0,"2016-01-25","TCID"
8925,8925,8625,8625,400,"2016-01-26","TCID"
8150,8150,8150,8150,10200,"2016-01-27","TCID"
8150,8150,8150,8150,0,"2016-01-28","TCID"
8150,8150,8150,8150,0,"2016-01-29","TCID"
8150,8150,8150,8150,0,"2016-02-01","TCID"
8175,8175,8175,8175,26400,"2016-02-02","TCID"
8125,8125,7875,7875,1400,"2016-02-03","TCID"
7875,7875,7875,7875,0,"2016-02-04","TCID"
7900,7900,7875,7875,2600,"2016-02-05","TCID"
7875,7875,7875,7875,0,"2016-02-09","TCID"
7875,7875,7875,7875,600,"2016-02-10","TCID"
7875,7875,7875,7875,0,"2016-02-11","TCID"
7875,7875,7875,7875,0,"2016-02-12","TCID"
7875,7875,7875,7875,0,"2016-02-15","TCID"
7875,7875,7875,7875,0,"2016-02-16","TCID"
7875,7875,7875,7875,0,"2016-02-17","TCID"
7875,7875,7875,7875,0,"2016-02-18","TCID"
7875,7875,7875,7875,0,"2016-02-19","TCID"
7875,7875,7875,7875,0,"2016-02-22","TCID"
7875,7875,7875,7875,0,"2016-02-23","TCID"
7875,7875,7875,7875,400,"2016-02-24","TCID"
7875,7875,7875,7875,0,"2016-02-25","TCID"
7875,7875,7875,7875,0,"2016-02-26","TCID"
7875,7875,7875,7875,0,"2016-02-29","TCID"
7875,7875,7875,7875,0,"2016-03-01","TCID"
8000,8000,8000,8000,600,"2016-03-02","TCID"
8012.5,8012.5,8000,8000,2400,"2016-03-03","TCID"
8012.5,8012.5,8000,8000,3600,"2016-03-04","TCID"
8000,8000,8000,8000,0,"2016-03-07","TCID"
8250,8250,8000,8000,7200,"2016-03-08","TCID"
8000,8000,8000,8000,4000,"2016-03-10","TCID"
8000,8000,8000,8000,0,"2016-03-11","TCID"
8000,8000,8000,8000,0,"2016-03-14","TCID"
7750,8250,7750,7900,3000,"2016-03-15","TCID"
8200,8200,8200,8200,200,"2016-03-16","TCID"
8200,8375,8012.5,8125,3600,"2016-03-17","TCID"
8350,8500,8350,8350,3000,"2016-03-18","TCID"
8500,8625,8500,8625,1600,"2016-03-21","TCID"
8625,8625,8000,8025,31000,"2016-03-22","TCID"
8187.5,8250,7637.5,7850,10200,"2016-03-23","TCID"
7850,8250,7850,8250,5000,"2016-03-24","TCID"
8000,8050,8000,8050,3000,"2016-03-28","TCID"
8050,8050,8050,8050,0,"2016-03-29","TCID"
8075,8300,8075,8300,400,"2016-03-30","TCID"
8300,8300,8300,8300,0,"2016-03-31","TCID"
8300,8300,8300,8300,0,"2016-04-01","TCID"
8287.5,8287.5,8287.5,8287.5,200,"2016-04-04","TCID"
8287.5,8287.5,8287.5,8287.5,0,"2016-04-05","TCID"
8287.5,8287.5,8287.5,8287.5,0,"2016-04-06","TCID"
8050,8050,8050,8050,3400,"2016-04-07","TCID"
8075,8075,7900,8000,27000,"2016-04-08","TCID"
8000,8000,8000,8000,0,"2016-04-11","TCID"
8000,8250,7875,8000,40000,"2016-04-12","TCID"
8000,8000,8000,8000,0,"2016-04-13","TCID"
8000,8000,8000,8000,0,"2016-04-14","TCID"
8000,8000,8000,8000,0,"2016-04-15","TCID"
8000,8000,8000,8000,0,"2016-04-18","TCID"
8000,8000,8000,8000,0,"2016-04-19","TCID"
8000,8000,8000,8000,0,"2016-04-20","TCID"
8112.5,8112.5,8112.5,8112.5,200,"2016-04-21","TCID"
8112.5,8112.5,8112.5,8112.5,0,"2016-04-22","TCID"
8112.5,8112.5,8112.5,8112.5,0,"2016-04-25","TCID"
8112.5,8150,7750,8150,20800,"2016-04-26","TCID"
7825,7825,7825,7825,400,"2016-04-27","TCID"
8025,8050,7787.5,8012.5,5600,"2016-04-28","TCID"
8012.5,8012.5,8012.5,8012.5,0,"2016-04-29","TCID"
8012.5,8012.5,8012.5,8012.5,0,"2016-05-02","TCID"
8012.5,8012.5,8012.5,8012.5,200,"2016-05-03","TCID"
8012.5,8012.5,8012.5,8012.5,200,"2016-05-04","TCID"
8012.5,8012.5,8012.5,8012.5,0,"2016-05-09","TCID"
7762.5,7987.5,7762.5,7950,600,"2016-05-10","TCID"
7700,7700,7700,7700,200,"2016-05-11","TCID"
7725,7725,7250,7500,77400,"2016-05-12","TCID"
7500,7500,7000,7350,58800,"2016-05-13","TCID"
7375,7375,7375,7375,200,"2016-05-16","TCID"
7375,7375,7375,7375,0,"2016-05-17","TCID"
7375,7375,7375,7375,0,"2016-05-18","TCID"
7300,7300,7250,7250,2000,"2016-05-19","TCID"
7250,7250,7250,7250,1000,"2016-05-20","TCID"
7250,7250,7250,7250,0,"2016-05-23","TCID"
7250,7250,7250,7250,0,"2016-05-24","TCID"
7250,7250,7250,7250,0,"2016-05-25","TCID"
7250,7250,7250,7250,0,"2016-05-26","TCID"
7250,7250,7250,7250,0,"2016-05-27","TCID"
7300,7300,7250,7250,2600,"2016-05-30","TCID"
7300,7300,7300,7300,3400,"2016-05-31","TCID"
7300,7300,7087.5,7125,6400,"2016-06-01","TCID"
7187.5,7187.5,7175,7175,2200,"2016-06-02","TCID"
7250,7250,7250,7250,400,"2016-06-03","TCID"
7250,7250,7000,7062.5,53200,"2016-06-06","TCID"
7062.5,7075,7062.5,7075,2000,"2016-06-07","TCID"
7200,7212.5,7200,7212.5,4200,"2016-06-08","TCID"
7250,7250,7250,7250,1000,"2016-06-09","TCID"
7250,7250,7250,7250,0,"2016-06-10","TCID"
7250,7250,7200,7200,4000,"2016-06-13","TCID"
7200,7250,7200,7200,5800,"2016-06-14","TCID"
7150,7150,7150,7150,400,"2016-06-15","TCID"
7150,7150,7150,7150,0,"2016-06-16","TCID"
7150,7150,7150,7150,0,"2016-06-17","TCID"
7150,7150,7150,7150,0,"2016-06-20","TCID"
7150,7150,7150,7150,0,"2016-06-21","TCID"
7050,7737.5,7050,7737.5,400,"2016-06-22","TCID"
7737.5,7737.5,7737.5,7737.5,0,"2016-06-23","TCID"
7650,7650,7550,7550,400,"2016-06-24","TCID"
7450,7450,7350,7350,400,"2016-06-27","TCID"
7350,7350,7350,7350,0,"2016-06-28","TCID"
7400,7400,7400,7400,27000,"2016-06-29","TCID"
7400,7400,7400,7400,27000,"2016-06-30","TCID"
7400,7450,7400,7450,2400,"2016-07-01","TCID"
7450,7450,7450,7450,0,"2016-07-11","TCID"
7450,7500,7450,7450,4400,"2016-07-12","TCID"
7450,7450,7450,7450,400,"2016-07-13","TCID"
7450,7450,7450,7450,0,"2016-07-14","TCID"
7450,7550,7450,7550,400,"2016-07-15","TCID"
7550,7550,7550,7550,0,"2016-07-18","TCID"
7550,7550,7550,7550,0,"2016-07-19","TCID"
7500,7600,7500,7600,1400,"2016-07-20","TCID"
7575,7575,7575,7575,1800,"2016-07-21","TCID"
7575,7575,7575,7575,0,"2016-07-22","TCID"
7575,7575,7575,7575,0,"2016-07-25","TCID"
7575,7575,7575,7575,400,"2016-07-26","TCID"
7575,7575,7575,7575,0,"2016-07-27","TCID"
7575,7575,7575,7575,0,"2016-07-28","TCID"
7250,7300,7250,7300,3200,"2016-07-29","TCID"
7300,7300,7300,7300,0,"2016-08-01","TCID"
7250,7350,7250,7350,400,"2016-08-02","TCID"
7375,7387.5,7012.5,7137.5,21000,"2016-08-03","TCID"
7400,7400,7237.5,7400,16800,"2016-08-04","TCID"
7400,7400,7400,7400,0,"2016-08-05","TCID"
7350,7350,7337.5,7350,4200,"2016-08-08","TCID"
7350,7350,7225,7237.5,45000,"2016-08-09","TCID"
7237.5,7237.5,7237.5,7237.5,0,"2016-08-10","TCID"
7250,7250,7225,7225,2800,"2016-08-11","TCID"
7300,7300,7300,7300,400,"2016-08-12","TCID"
7300,7300,7300,7300,0,"2016-08-15","TCID"
7300,7300,7300,7300,6000,"2016-08-16","TCID"
7300,7300,7300,7300,200,"2016-08-18","TCID"
7300,7300,7300,7300,0,"2016-08-19","TCID"
7125,7250,7125,7175,3600,"2016-08-22","TCID"
7175,7175,7175,7175,0,"2016-08-23","TCID"
7125,7125,6937.5,7000,15200,"2016-08-24","TCID"
7000,7000,6987.5,7000,22400,"2016-08-25","TCID"
7000,7000,7000,7000,0,"2016-08-26","TCID"
7000,7000,7000,7000,0,"2016-08-29","TCID"
6950,6950,6950,6950,200,"2016-08-30","TCID"
6950,6950,6950,6950,0,"2016-08-31","TCID"
6950,6950,6950,6950,0,"2016-09-01","TCID"
6950,6950,6950,6950,0,"2016-09-02","TCID"
7000,7000,6900,6900,3600,"2016-09-05","TCID"
6900,6900,6900,6900,0,"2016-09-06","TCID"
6900,6900,6800,6800,4800,"2016-09-07","TCID"
6900,6900,6900,6900,400,"2016-09-08","TCID"
6900,6900,6875,6900,17000,"2016-09-09","TCID"
6900,6900,6750,6750,4200,"2016-09-13","TCID"
6750,6750,6750,6750,0,"2016-09-14","TCID"
6750,6750,6750,6750,0,"2016-09-15","TCID"
6750,6750,6750,6750,200,"2016-09-16","TCID"
6750,6750,6750,6750,0,"2016-09-19","TCID"
6750,6750,6750,6750,800,"2016-09-20","TCID"
6750,6750,6750,6750,0,"2016-09-21","TCID"
6750,6750,6750,6750,4200,"2016-09-22","TCID"
6750,6750,6750,6750,6000,"2016-09-23","TCID"
6750,6750,6750,6750,0,"2016-09-26","TCID"
6750,6750,6750,6750,0,"2016-09-27","TCID"
6750,6750,6750,6750,4000,"2016-09-28","TCID"
6750,6750,6737.5,6750,16600,"2016-09-29","TCID"
6750,6750,6750,6750,0,"2016-09-30","TCID"
6750,6750,6750,6750,0,"2016-10-03","TCID"
6750,6750,6737.5,6750,10200,"2016-10-04","TCID"
6750,6750,6700,6700,3600,"2016-10-05","TCID"
6700,6700,6700,6700,0,"2016-10-06","TCID"
6700,6700,6700,6700,0,"2016-10-07","TCID"
6700,6700,6700,6700,0,"2016-10-10","TCID"
6700,6800,6700,6750,400,"2016-10-11","TCID"
6750,6750,6750,6750,0,"2016-10-12","TCID"
6750,6750,6750,6750,0,"2016-10-13","TCID"
6750,6750,6750,6750,0,"2016-10-14","TCID"
6875,6875,6875,6875,1000,"2016-10-17","TCID"
6875,6875,6875,6875,0,"2016-10-18","TCID"
6875,6875,6875,6875,0,"2016-10-19","TCID"
6875,6875,6875,6875,0,"2016-10-20","TCID"
6675,6675,6625,6625,8800,"2016-10-21","TCID"
6625,6625,6500,6500,3600,"2016-10-24","TCID"
6600,6625,6600,6625,800,"2016-10-25","TCID"
6625,6625,6625,6625,0,"2016-10-26","TCID"
6625,6750,6625,6750,1000,"2016-10-27","TCID"
6750,6750,6750,6750,0,"2016-10-28","TCID"
6750,6750,6750,6750,0,"2016-10-31","TCID"
6750,6750,6750,6750,2000,"2016-11-01","TCID"
6750,6750,6750,6750,200,"2016-11-02","TCID"
6750,6750,6750,6750,0,"2016-11-03","TCID"
6750,6750,6750,6750,0,"2016-11-04","TCID"
6750,6750,6750,6750,0,"2016-11-07","TCID"
6900,7000,6900,7000,26400,"2016-11-08","TCID"
6975,6975,6975,6975,2000,"2016-11-09","TCID"
7125,7125,7125,7125,400,"2016-11-10","TCID"
7125,7125,7125,7125,0,"2016-11-11","TCID"
7125,7125,7125,7125,0,"2016-11-14","TCID"
7125,7125,7125,7125,0,"2016-11-15","TCID"
7125,7125,7125,7125,0,"2016-11-16","TCID"
7125,7125,7125,7125,0,"2016-11-17","TCID"
7125,7125,7125,7125,0,"2016-11-18","TCID"
7125,7125,7125,7125,0,"2016-11-21","TCID"
7100,7100,7100,7100,400,"2016-11-22","TCID"
7100,7100,7100,7100,0,"2016-11-23","TCID"
7100,7100,7100,7100,0,"2016-11-24","TCID"
7100,7100,7100,7100,0,"2016-11-25","TCID"
7100,7125,7000,7000,600,"2016-11-28","TCID"
7000,7000,7000,7000,400,"2016-11-29","TCID"
7000,7000,7000,7000,2000,"2016-11-30","TCID"
7000,7000,7000,7000,4400,"2016-12-01","TCID"
7000,7250,7000,7250,6800,"2016-12-02","TCID"
7250,7250,7250,7250,0,"2016-12-05","TCID"
7250,7250,7250,7250,0,"2016-12-06","TCID"
7250,7250,7250,7250,0,"2016-12-07","TCID"
7250,7250,7250,7250,0,"2016-12-08","TCID"
7250,7250,7250,7250,0,"2016-12-09","TCID"
7250,7250,7250,7250,0,"2016-12-13","TCID"
7250,7250,7250,7250,0,"2016-12-14","TCID"
7250,7250,7250,7250,0,"2016-12-15","TCID"
7250,7250,7250,7250,0,"2016-12-16","TCID"
7000,7000,7000,7000,20800,"2016-12-19","TCID"
7000,7000,7000,7000,20000,"2016-12-20","TCID"
7000,7012.5,6750,6750,130400,"2016-12-21","TCID"
6700,6700,6650,6650,50600,"2016-12-22","TCID"
6650,6650,6550,6550,73600,"2016-12-23","TCID"
6525,6525,6250,6250,124800,"2016-12-27","TCID"
6300,6300,6125,6125,230400,"2016-12-28","TCID"
6475,6475,6475,6475,200,"2016-12-29","TCID"
6475,6475,6150,6250,146200,"2016-12-30","TCID"
6250,6250,6250,6250,0,"2017-01-02","TCID"
6450,6500,6450,6500,2000,"2017-01-03","TCID"
6500,7000,6500,7000,1200,"2017-01-04","TCID"
7000,7000,7000,7000,0,"2017-01-05","TCID"
6600,6600,6600,6600,200,"2017-01-06","TCID"
6600,6750,6600,6600,18400,"2017-01-09","TCID"
6600,6700,6600,6700,6400,"2017-01-10","TCID"
6700,7000,6700,7000,108000,"2017-01-11","TCID"
7000,7000,7000,7000,136200,"2017-01-12","TCID"
7000,7000,7000,7000,0,"2017-01-13","TCID"
7000,7000,7000,7000,200,"2017-01-16","TCID"
7000,7000,7000,7000,200,"2017-01-17","TCID"
7000,7000,7000,7000,20000,"2017-01-18","TCID"
7000,7025,7000,7025,8000,"2017-01-19","TCID"
7050,7050,7050,7050,10000,"2017-01-20","TCID"
7050,7050,7050,7050,0,"2017-01-23","TCID"
7050,7050,7050,7050,0,"2017-01-24","TCID"
7050,7050,7050,7050,0,"2017-01-25","TCID"
7000,7000,7000,7000,800,"2017-01-26","TCID"
7000,7000,7000,7000,0,"2017-01-27","TCID"
7000,7000,7000,7000,0,"2017-01-30","TCID"
7500,7500,7500,7500,10000,"2017-01-31","TCID"
7500,7500,7500,7500,0,"2017-02-01","TCID"
7500,7500,7500,7500,0,"2017-02-02","TCID"
7500,7500,7500,7500,0,"2017-02-03","TCID"
7500,7500,7500,7500,0,"2017-02-06","TCID"
7500,7500,7500,7500,0,"2017-02-07","TCID"
7500,7500,7500,7500,0,"2017-02-08","TCID"
7500,7500,7500,7500,0,"2017-02-09","TCID"
7500,7500,7500,7500,0,"2017-02-10","TCID"
7500,7500,7500,7500,0,"2017-02-13","TCID"
7500,7500,7500,7500,0,"2017-02-14","TCID"
7500,7500,7500,7500,0,"2017-02-15","TCID"
7500,7500,7500,7500,0,"2017-02-16","TCID"
7500,7500,7500,7500,0,"2017-02-17","TCID"
7500,7500,7500,7500,0,"2017-02-20","TCID"
7500,7500,7500,7500,0,"2017-02-21","TCID"
7500,7500,7500,7500,0,"2017-02-22","TCID"
7500,7500,7500,7500,0,"2017-02-23","TCID"
7500,7500,7500,7500,0,"2017-02-24","TCID"
7500,7500,7500,7500,0,"2017-02-27","TCID"
7500,7500,7500,7500,0,"2017-02-28","TCID"
7500,7500,7500,7500,0,"2017-03-01","TCID"
7500,7500,7500,7500,0,"2017-03-02","TCID"
7500,7500,7500,7500,0,"2017-03-03","TCID"
7500,7500,7500,7500,0,"2017-03-06","TCID"
7500,7500,7500,7500,0,"2017-03-07","TCID"
7500,7500,7500,7500,0,"2017-03-08","TCID"
7500,7500,7500,7500,0,"2017-03-09","TCID"
7500,7500,7500,7500,0,"2017-03-10","TCID"
7500,7500,7500,7500,0,"2017-03-13","TCID"
7500,7500,7500,7500,0,"2017-03-14","TCID"
7500,7500,7500,7500,0,"2017-03-15","TCID"
7500,7500,7500,7500,0,"2017-03-16","TCID"
7500,7500,7500,7500,200,"2017-03-17","TCID"
7500,7500,7500,7500,800,"2017-03-20","TCID"
7500,7500,7500,7500,0,"2017-03-21","TCID"
7500,7750,7000,7750,22400,"2017-03-22","TCID"
7012.5,7750,7012.5,7750,10400,"2017-03-23","TCID"
7250,7625,7225,7625,10200,"2017-03-24","TCID"
7625,7625,7250,7625,7400,"2017-03-27","TCID"
7625,7625,7625,7625,0,"2017-03-29","TCID"
7625,7625,7625,7625,0,"2017-03-30","TCID"
7625,7625,7625,7625,0,"2017-03-31","TCID"
7087.5,7500,7087.5,7500,3400,"2017-04-03","TCID"
7500,7500,7262.5,7500,50200,"2017-04-04","TCID"
7500,7500,7500,7500,0,"2017-04-05","TCID"
7550,7550,7550,7550,0,"2017-04-06","TCID"
7550,7550,7175,7550,3600,"2017-04-07","TCID"
7250,7550,7250,7550,10200,"2017-04-10","TCID"
7550,7550,7300,7550,8000,"2017-04-11","TCID"
7500,7550,7500,7550,2600,"2017-04-12","TCID"
7500,7562.5,7237.5,7562.5,14800,"2017-04-13","TCID"
7562.5,7562.5,7175,7550,1400,"2017-04-17","TCID"
7550,7550,7550,7550,0,"2017-04-18","TCID"
7550,7550,7550,7550,0,"2017-04-19","TCID"
7550,7550,7462.5,7550,400,"2017-04-20","TCID"
7462.5,7462.5,7462.5,7462.5,200,"2017-04-21","TCID"
7462.5,7600,7462.5,7600,2600,"2017-04-25","TCID"
7600,7700,7587.5,7700,400,"2017-04-26","TCID"
7112.5,7650,7112.5,7650,2200,"2017-04-27","TCID"
7650,8250,7375,8250,10200,"2017-04-28","TCID"
8250,8250,8250,8250,0,"2017-05-02","TCID"
8250,8250,8250,8250,0,"2017-05-03","TCID"
8250,8250,8250,8250,1800,"2017-05-04","TCID"
8250,8250,8250,8250,0,"2017-05-05","TCID"
8250,8250,8250,8250,0,"2017-05-08","TCID"
8250,8250,7512.5,8250,2400,"2017-05-09","TCID"
7750,8250,7750,8250,4400,"2017-05-10","TCID"
8125,8125,7900,8125,3800,"2017-05-12","TCID"
7900,7900,7900,7900,1400,"2017-05-15","TCID"
7900,7900,7900,7900,0,"2017-05-16","TCID"
7900,7900,7500,7900,600,"2017-05-17","TCID"
7900,7900,7900,7900,0,"2017-05-18","TCID"
8250,8250,8250,8250,8000,"2017-05-19","TCID"
8250,8600,8250,8500,310200,"2017-05-22","TCID"
8500,8900,8500,8850,198000,"2017-05-23","TCID"
8850,8850,8825,8850,4200,"2017-05-24","TCID"
8850,8850,8850,8850,120000,"2017-05-26","TCID"
8850,8850,8850,8850,200,"2017-05-29","TCID"
8725,8725,8725,8725,200,"2017-05-30","TCID"
8850,8850,8850,8850,0,"2017-05-31","TCID"
8850,8850,8850,8850,0,"2017-06-01","TCID"
8850,8850,8725,8725,48400,"2017-06-02","TCID"
8725,8725,8725,8725,0,"2017-06-05","TCID"
8725,8725,8725,8725,0,"2017-06-06","TCID"
8500,8675,8500,8675,1200,"2017-06-07","TCID"
8725,8725,8500,8700,23400,"2017-06-08","TCID"
8625,8675,8625,8675,6200,"2017-06-09","TCID"
8675,8675,8675,8675,0,"2017-06-12","TCID"
8675,8675,8675,8675,0,"2017-06-13","TCID"
8650,8650,8650,8650,400,"2017-06-14","TCID"
8650,8650,8625,8625,5600,"2017-06-15","TCID"
8700,8700,8700,8700,600,"2017-06-16","TCID"
8700,8725,8700,8725,140400,"2017-06-19","TCID"
8725,8725,8725,8725,18000,"2017-06-20","TCID"
8725,8725,8725,8725,56000,"2017-06-21","TCID"
8725,8725,8725,8725,60600,"2017-06-22","TCID"
8725,8725,8725,8725,0,"2017-06-23","TCID"
8725,8725,8725,8725,0,"2017-06-26","TCID"
8725,8725,8725,8725,0,"2017-06-27","TCID"
8725,8725,8725,8725,0,"2017-06-28","TCID"
8725,8725,8725,8725,0,"2017-06-29","TCID"
8725,8725,8725,8725,0,"2017-06-30","TCID"
8725,8825,8500,8675,247800,"2017-07-03","TCID"
8425,8675,8425,8675,13600,"2017-07-04","TCID"
8675,8675,8675,8675,10000,"2017-07-05","TCID"
8675,8675,8675,8675,17200,"2017-07-06","TCID"
8750,8750,8750,8750,400,"2017-07-07","TCID"
8750,8750,8750,8750,0,"2017-07-10","TCID"
8750,8750,8750,8750,0,"2017-07-11","TCID"
8750,8750,8750,8750,0,"2017-07-12","TCID"
8750,8750,8750,8750,0,"2017-07-13","TCID"
8750,8750,8750,8750,0,"2017-07-14","TCID"
8750,8750,8750,8750,0,"2017-07-17","TCID"
8750,8750,8750,8750,0,"2017-07-18","TCID"
8750,8750,8750,8750,0,"2017-07-19","TCID"
8750,8850,8750,8850,5400,"2017-07-20","TCID"
8850,8850,8850,8850,0,"2017-07-21","TCID"
8850,8850,8850,8850,0,"2017-07-24","TCID"
8850,8850,8850,8850,0,"2017-07-25","TCID"
8850,8850,8850,8850,0,"2017-07-26","TCID"
8850,8850,8850,8850,0,"2017-07-27","TCID"
8850,8850,8850,8850,49600,"2017-07-28","TCID"
8850,9750,8850,9750,11200,"2017-07-31","TCID"
9750,9750,9750,9750,0,"2017-08-01","TCID"
9750,9750,9750,9750,0,"2017-08-02","TCID"
9750,9750,9750,9750,0,"2017-08-03","TCID"
9750,9750,9750,9750,0,"2017-08-04","TCID"
9750,9750,9750,9750,0,"2017-08-07","TCID"
9750,9750,9750,9750,0,"2017-08-08","TCID"
8750,8750,8650,8650,80800,"2017-08-09","TCID"
8650,8750,8650,8750,62000,"2017-08-10","TCID"
8750,8750,8750,8750,400,"2017-08-11","TCID"
9250,9250,9250,9250,7400,"2017-08-14","TCID"
9250,9250,9250,9250,3400,"2017-08-15","TCID"
9250,9250,9250,9250,0,"2017-08-16","TCID"
9250,9250,9250,9250,0,"2017-08-17","TCID"
9250,9250,9250,9250,0,"2017-08-18","TCID"
9250,9250,9250,9250,200,"2017-08-21","TCID"
9225,9250,9225,9250,6800,"2017-08-22","TCID"
9250,9250,9250,9250,0,"2017-08-23","TCID"
9500,9500,9500,9500,7000,"2017-08-24","TCID"
9500,9500,9500,9500,0,"2017-08-25","TCID"
9500,9500,9500,9500,0,"2017-08-28","TCID"
9500,9500,9500,9500,0,"2017-08-29","TCID"
9450,9500,9450,9500,3800,"2017-08-30","TCID"
9500,9500,9500,9500,0,"2017-08-31","TCID"
9500,9500,9500,9500,0,"2017-09-01","TCID"
9500,9500,9500,9500,0,"2017-09-04","TCID"
9500,9500,9500,9500,0,"2017-09-05","TCID"
9500,9500,9500,9500,0,"2017-09-06","TCID"
9250,9500,9250,9500,1600,"2017-09-07","TCID"
9500,9500,9500,9500,0,"2017-09-08","TCID"
9500,9500,9500,9500,0,"2017-09-11","TCID"
9625,9625,9625,9625,1400,"2017-09-12","TCID"
9625,9625,9625,9625,0,"2017-09-13","TCID"
9625,9625,9625,9625,0,"2017-09-14","TCID"
9625,9625,9625,9625,0,"2017-09-15","TCID"
9625,9625,9625,9625,0,"2017-09-18","TCID"
9625,9625,9625,9625,0,"2017-09-19","TCID"
9625,9625,9625,9625,0,"2017-09-20","TCID"
9625,9625,9625,9625,0,"2017-09-21","TCID"
9625,9625,9625,9625,0,"2017-09-22","TCID"
9625,9625,9625,9625,0,"2017-09-25","TCID"
9625,9625,9625,9625,0,"2017-09-26","TCID"
9625,9625,9625,9625,0,"2017-09-27","TCID"
9625,9625,9625,9625,0,"2017-09-28","TCID"
9625,9625,9625,9625,0,"2017-09-29","TCID"
9625,9625,9625,9625,0,"2017-10-02","TCID"
9625,9625,9625,9625,0,"2017-10-03","TCID"
9625,9625,9625,9625,0,"2017-10-04","TCID"
9625,9625,9625,9625,0,"2017-10-05","TCID"
9625,9625,9625,9625,0,"2017-10-06","TCID"
9625,9625,9625,9625,0,"2017-10-09","TCID"
9625,9625,9625,9625,0,"2017-10-10","TCID"
9625,9625,9625,9625,0,"2017-10-11","TCID"
9625,9625,9625,9625,0,"2017-10-12","TCID"
9625,9625,9625,9625,0,"2017-10-13","TCID"
9625,9625,9625,9625,0,"2017-10-16","TCID"
9625,9625,9625,9625,0,"2017-10-17","TCID"
9625,9625,9625,9625,0,"2017-10-18","TCID"
9625,9625,9625,9625,0,"2017-10-19","TCID"
9625,9625,9625,9625,0,"2017-10-20","TCID"
9625,9625,9625,9625,2200,"2017-10-23","TCID"
9625,9625,9625,9625,0,"2017-10-24","TCID"
9625,9625,9625,9625,0,"2017-10-25","TCID"
9625,9625,9625,9625,0,"2017-10-26","TCID"
9625,9625,9625,9625,0,"2017-10-27","TCID"
9625,9625,9625,9625,0,"2017-10-30","TCID"
9625,9625,9625,9625,0,"2017-10-31","TCID"
9500,9625,9500,9625,52000,"2017-11-01","TCID"
9625,9625,9625,9625,17600,"2017-11-02","TCID"
9625,9625,9625,9625,0,"2017-11-03","TCID"
9625,9625,9625,9625,0,"2017-11-06","TCID"
9625,9625,9625,9625,0,"2017-11-07","TCID"
9625,9625,9625,9625,0,"2017-11-08","TCID"
9400,9400,9400,9400,400,"2017-11-09","TCID"
9400,9400,9400,9400,0,"2017-11-10","TCID"
9400,9400,9400,9400,0,"2017-11-13","TCID"
9400,9400,9400,9400,0,"2017-11-14","TCID"
9400,9400,9400,9400,0,"2017-11-15","TCID"
9400,9400,9400,9400,0,"2017-11-16","TCID"
9400,9400,9400,9400,0,"2017-11-17","TCID"
9400,9400,9400,9400,0,"2017-11-20","TCID"
9400,9400,9400,9400,0,"2017-11-21","TCID"
9400,9400,9400,9400,0,"2017-11-22","TCID"
9400,9400,9400,9400,0,"2017-11-23","TCID"
9400,9400,9400,9400,0,"2017-11-24","TCID"
9400,9400,9400,9400,0,"2017-11-27","TCID"
9400,9400,9400,9400,0,"2017-11-28","TCID"
9400,9400,8000,9400,3200,"2017-11-29","TCID"
8500,9350,8025,9350,53000,"2017-11-30","TCID"
9350,9350,9350,9350,0,"2017-12-01","TCID"
9350,9350,9350,9350,0,"2017-12-04","TCID"
9350,9350,9350,9350,0,"2017-12-05","TCID"
9350,9350,9350,9350,0,"2017-12-06","TCID"
9350,9350,9350,9350,0,"2017-12-07","TCID"
9350,9350,9350,9350,0,"2017-12-08","TCID"
9300,9300,9300,9300,4200,"2017-12-11","TCID"
9300,9300,9300,9300,0,"2017-12-12","TCID"
9300,9300,9300,9300,0,"2017-12-13","TCID"
9300,9300,9300,9300,0,"2017-12-14","TCID"
9300,9300,9300,9300,0,"2017-12-15","TCID"
8100,9300,8100,9300,1400,"2017-12-18","TCID"
9400,9400,9400,9400,200,"2017-12-19","TCID"
9400,9400,9400,9400,0,"2017-12-20","TCID"
9400,9400,9400,9400,0,"2017-12-21","TCID"
9400,9400,9400,9400,0,"2017-12-22","TCID"
9400,9400,9400,9400,0,"2017-12-25","TCID"
9400,9400,9400,9400,0,"2017-12-26","TCID"
9400,9400,9400,9400,0,"2017-12-27","TCID"
9250,9250,9250,9250,1e+05,"2017-12-28","TCID"
9250,9250,8400,8950,192000,"2017-12-29","TCID"
8950,8950,8950,8950,0,"2018-01-01","TCID"
9300,9300,9300,9300,200,"2018-01-02","TCID"
9400,9400,9400,9400,200,"2018-01-03","TCID"
9400,9400,9400,9400,0,"2018-01-04","TCID"
9450,9450,9450,9450,200,"2018-01-05","TCID"
8750,8900,8750,8900,4200,"2018-01-08","TCID"
8900,8900,8900,8900,0,"2018-01-09","TCID"
9000,9000,9000,9000,200,"2018-01-10","TCID"
9125,9125,9125,9125,200,"2018-01-11","TCID"
9075,9075,9075,9075,1000,"2018-01-12","TCID"
9075,9075,9075,9075,200,"2018-01-15","TCID"
9075,9075,9075,9075,200,"2018-01-16","TCID"
9075,9075,9075,9075,0,"2018-01-17","TCID"
9075,9075,9075,9075,0,"2018-01-18","TCID"
9075,9075,9075,9075,0,"2018-01-19","TCID"
9075,9075,9075,9075,0,"2018-01-22","TCID"
9075,9075,9075,9075,0,"2018-01-23","TCID"
9075,9075,9075,9075,0,"2018-01-24","TCID"
9075,9075,9075,9075,0,"2018-01-25","TCID"
9075,9075,9075,9075,0,"2018-01-26","TCID"
9075,9075,9075,9075,0,"2018-01-29","TCID"
9075,9075,9075,9075,0,"2018-01-30","TCID"
9075,9075,9075,9075,0,"2018-01-31","TCID"
9075,9075,9075,9075,0,"2018-02-01","TCID"
9075,9075,9075,9075,0,"2018-02-02","TCID"
8875,8875,8875,8875,400,"2018-02-05","TCID"
8875,8875,8875,8875,0,"2018-02-06","TCID"
8875,8875,8875,8875,0,"2018-02-07","TCID"
8875,8875,8875,8875,0,"2018-02-08","TCID"
8875,8875,8875,8875,0,"2018-02-09","TCID"
8875,8875,8875,8875,0,"2018-02-12","TCID"
8575,8700,8575,8700,2000,"2018-02-13","TCID"
8575,8700,8500,8700,14600,"2018-02-14","TCID"
8500,8675,8500,8675,30400,"2018-02-15","TCID"
8675,8675,8675,8675,0,"2018-02-16","TCID"
8250,8700,8250,8700,10200,"2018-02-19","TCID"
8700,8700,8700,8700,0,"2018-02-20","TCID"
8700,8700,8700,8700,0,"2018-02-21","TCID"
8700,8700,8700,8700,0,"2018-02-22","TCID"
8700,8700,8700,8700,0,"2018-02-23","TCID"
8700,8700,8700,8700,0,"2018-02-26","TCID"
8700,8700,8700,8700,200,"2018-02-27","TCID"
8700,8700,8700,8700,0,"2018-02-28","TCID"
8700,8700,8700,8700,0,"2018-03-01","TCID"
8700,8700,8700,8700,0,"2018-03-02","TCID"
8700,8700,8700,8700,0,"2018-03-05","TCID"
8700,8700,8700,8700,0,"2018-03-06","TCID"
8700,8700,8700,8700,0,"2018-03-07","TCID"
8700,8700,8700,8700,0,"2018-03-08","TCID"
8700,8700,8700,8700,200,"2018-03-09","TCID"
8700,8700,8700,8700,0,"2018-03-12","TCID"
8700,8700,8700,8700,0,"2018-03-13","TCID"
8700,8700,8700,8700,0,"2018-03-14","TCID"
8750,8750,8750,8750,200,"2018-03-15","TCID"
8750,8750,8750,8750,0,"2018-03-16","TCID"
8750,9000,8750,8950,600,"2018-03-19","TCID"
8900,8900,8900,8900,200,"2018-03-20","TCID"
8950,8950,8950,8950,200,"2018-03-21","TCID"
8950,9000,8950,9000,1400,"2018-03-22","TCID"
9000,9000,9000,9000,0,"2018-03-23","TCID"
8900,9000,8900,9000,800,"2018-03-26","TCID"
9000,9000,9000,9000,0,"2018-03-27","TCID"
8650,8900,8650,8900,4200,"2018-03-28","TCID"
8900,8900,8900,8900,0,"2018-03-29","TCID"
8900,8900,8900,8900,0,"2018-03-30","TCID"
8900,8900,8900,8900,0,"2018-04-02","TCID"
8900,8900,8900,8900,0,"2018-04-03","TCID"
8900,8900,8900,8900,200,"2018-04-04","TCID"
8750,8900,8750,8900,800,"2018-04-05","TCID"
8900,8900,8900,8900,0,"2018-04-06","TCID"
8900,8900,8900,8900,0,"2018-04-09","TCID"
8900,8900,8900,8900,0,"2018-04-10","TCID"
8900,8900,8900,8900,0,"2018-04-11","TCID"
8600,8875,8600,8875,8600,"2018-04-12","TCID"
8875,8875,8875,8875,0,"2018-04-13","TCID"
8875,8875,8875,8875,0,"2018-04-16","TCID"
8875,8875,8875,8875,0,"2018-04-17","TCID"
8875,8875,8875,8875,200,"2018-04-18","TCID"
8875,8875,8875,8875,0,"2018-04-19","TCID"
8875,8875,8875,8875,0,"2018-04-20","TCID"
8875,8875,8875,8875,0,"2018-04-23","TCID"
8875,8875,8750,8875,1000,"2018-04-24","TCID"
8875,8875,8875,8875,0,"2018-04-25","TCID"
8875,8875,8875,8875,0,"2018-04-26","TCID"
8875,8875,8875,8875,0,"2018-04-27","TCID"
8850,8850,8850,8850,528600,"2018-04-30","TCID"
8850,8850,8850,8850,0,"2018-05-01","TCID"
8850,8850,8850,8850,0,"2018-05-02","TCID"
8850,8850,8850,8850,0,"2018-05-03","TCID"
8837.5,8837.5,8837.5,8837.5,200,"2018-05-04","TCID"
8837.5,8837.5,8837.5,8837.5,0,"2018-05-07","TCID"
8837.5,8837.5,8837.5,8837.5,0,"2018-05-08","TCID"
8837.5,8837.5,8837.5,8837.5,0,"2018-05-09","TCID"
8837.5,8837.5,8837.5,8837.5,0,"2018-05-10","TCID"
8837.5,8837.5,8837.5,8837.5,0,"2018-05-11","TCID"
8750,8750,8750,8750,200,"2018-05-14","TCID"
8750,8750,8750,8750,0,"2018-05-15","TCID"
8650,8700,8650,8700,400,"2018-05-16","TCID"
8700,8700,8700,8700,0,"2018-05-17","TCID"
8450,8575,8450,8575,4200,"2018-05-18","TCID"
8575,8575,8575,8575,0,"2018-05-21","TCID"
8500,8637.5,8400,8637.5,6400,"2018-05-22","TCID"
8637.5,8637.5,8637.5,8637.5,0,"2018-05-23","TCID"
8637.5,8637.5,8637.5,8637.5,0,"2018-05-24","TCID"
8637.5,8637.5,8637.5,8637.5,0,"2018-05-25","TCID"
8637.5,8637.5,8637.5,8637.5,0,"2018-05-28","TCID"
8637.5,8637.5,8637.5,8637.5,0,"2018-05-29","TCID"
8637.5,8637.5,8637.5,8637.5,0,"2018-05-30","TCID"
8637.5,8637.5,8637.5,8637.5,0,"2018-05-31","TCID"
8637.5,8637.5,8637.5,8637.5,0,"2018-06-01","TCID"
8637.5,8637.5,8637.5,8637.5,0,"2018-06-04","TCID"
8637.5,8637.5,8637.5,8637.5,0,"2018-06-05","TCID"
8637.5,8637.5,8637.5,8637.5,0,"2018-06-06","TCID"
8637.5,8637.5,8637.5,8637.5,0,"2018-06-07","TCID"
8637.5,8637.5,8637.5,8637.5,0,"2018-06-08","TCID"
8637.5,8637.5,8637.5,8637.5,0,"2018-06-11","TCID"
8637.5,8637.5,8637.5,8637.5,0,"2018-06-12","TCID"
8637.5,8637.5,8637.5,8637.5,0,"2018-06-13","TCID"
8637.5,8637.5,8637.5,8637.5,0,"2018-06-14","TCID"
8637.5,8637.5,8637.5,8637.5,0,"2018-06-15","TCID"
8637.5,8637.5,8637.5,8637.5,0,"2018-06-18","TCID"
8637.5,8637.5,8637.5,8637.5,0,"2018-06-19","TCID"
8250,8250,8250,8250,2000,"2018-06-20","TCID"
7887.5,8450,7887.5,8450,2200,"2018-06-21","TCID"
8450,8450,8450,8450,0,"2018-06-22","TCID"
8450,8450,8450,8450,0,"2018-06-25","TCID"
8450,8450,8450,8450,0,"2018-06-26","TCID"
8450,8450,8450,8450,24000,"2018-06-27","TCID"
8450,8450,8450,8450,0,"2018-06-28","TCID"
8450,8450,8450,8450,0,"2018-06-29","TCID"
8450,8450,8450,8450,0,"2018-07-02","TCID"
8450,8450,8450,8450,0,"2018-07-03","TCID"
8450,8450,8450,8450,0,"2018-07-04","TCID"
8450,8450,8450,8450,0,"2018-07-05","TCID"
8450,8450,8450,8450,0,"2018-07-06","TCID"
8400,8450,8400,8450,800,"2018-07-09","TCID"
8450,8450,8450,8450,0,"2018-07-10","TCID"
8450,8450,8450,8450,0,"2018-07-11","TCID"
8450,8450,8450,8450,0,"2018-07-12","TCID"
8450,8450,8450,8450,0,"2018-07-13","TCID"
8450,8450,8450,8450,0,"2018-07-16","TCID"
8450,8450,8450,8450,0,"2018-07-17","TCID"
8450,8450,8450,8450,0,"2018-07-18","TCID"
8450,8450,8450,8450,0,"2018-07-19","TCID"
8450,8450,7500,7500,400,"2018-07-20","TCID"
7600,7600,7600,7600,21800,"2018-07-23","TCID"
7625,7625,7625,7625,200,"2018-07-24","TCID"
7625,7625,7625,7625,0,"2018-07-25","TCID"
7750,7750,7750,7750,400,"2018-07-26","TCID"
7750,7750,7750,7750,0,"2018-07-27","TCID"
7750,7750,7750,7750,0,"2018-07-30","TCID"
8500,8500,8500,8500,3000,"2018-07-31","TCID"
8500,8500,8500,8500,0,"2018-08-01","TCID"
8500,8500,8500,8500,0,"2018-08-02","TCID"
7750,7750,7750,7750,20000,"2018-08-03","TCID"
7775,7775,7650,7650,2000,"2018-08-06","TCID"
8475,8475,8475,8475,200,"2018-08-07","TCID"
8475,8475,8475,8475,0,"2018-08-08","TCID"
8475,8475,8475,8475,0,"2018-08-09","TCID"
8475,8475,8475,8475,0,"2018-08-10","TCID"
8475,8475,8475,8475,0,"2018-08-13","TCID"
9000,9000,9000,9000,59200,"2018-08-14","TCID"
9000,9000,9000,9000,0,"2018-08-15","TCID"
9000,9000,9000,9000,0,"2018-08-16","TCID"
9000,9000,9000,9000,0,"2018-08-17","TCID"
9000,9000,9000,9000,0,"2018-08-20","TCID"
9000,9000,9000,9000,0,"2018-08-21","TCID"
9000,9000,9000,9000,0,"2018-08-22","TCID"
9000,9000,9000,9000,0,"2018-08-23","TCID"
9000,9000,9000,9000,0,"2018-08-24","TCID"
9000,9000,9000,9000,0,"2018-08-27","TCID"
9000,9000,9000,9000,0,"2018-08-28","TCID"
9000,9000,9000,9000,0,"2018-08-29","TCID"
9000,9000,9000,9000,0,"2018-08-30","TCID"
9000,9000,9000,9000,0,"2018-08-31","TCID"
9000,9000,9000,9000,0,"2018-09-03","TCID"
9000,9000,9000,9000,0,"2018-09-04","TCID"
9000,9000,9000,9000,0,"2018-09-05","TCID"
9000,9000,9000,9000,0,"2018-09-06","TCID"
8850,8850,8850,8850,200,"2018-09-07","TCID"
8850,8850,8850,8850,0,"2018-09-10","TCID"
8850,8850,8850,8850,0,"2018-09-11","TCID"
8850,8850,8850,8850,0,"2018-09-12","TCID"
8850,8850,8850,8850,0,"2018-09-13","TCID"
8850,8850,8850,8850,0,"2018-09-14","TCID"
8850,8850,8850,8850,0,"2018-09-17","TCID"
8850,8850,8850,8850,0,"2018-09-18","TCID"
8850,8850,8850,8850,0,"2018-09-19","TCID"
8850,8850,8850,8850,0,"2018-09-20","TCID"
8850,8850,8850,8850,0,"2018-09-21","TCID"
8850,8850,8850,8850,0,"2018-09-24","TCID"
8850,8850,8850,8850,0,"2018-09-25","TCID"
7500,8850,7500,8850,2600,"2018-09-26","TCID"
8850,8850,8850,8850,0,"2018-09-27","TCID"
9000,9000,9000,9000,12000,"2018-09-28","TCID"
9000,9000,9000,9000,0,"2018-10-01","TCID"
9000,9000,9000,9000,0,"2018-10-02","TCID"
9000,9000,9000,9000,0,"2018-10-03","TCID"
9000,9000,9000,9000,0,"2018-10-04","TCID"
9000,9000,9000,9000,0,"2018-10-05","TCID"
9000,9000,9000,9000,0,"2018-10-08","TCID"
9000,9000,9000,9000,0,"2018-10-09","TCID"
9000,9000,9000,9000,0,"2018-10-10","TCID"
7500,8850,7500,8850,1200,"2018-10-11","TCID"
8850,8850,8850,8850,0,"2018-10-12","TCID"
8850,8850,8850,8850,0,"2018-10-15","TCID"
8850,8850,8850,8850,0,"2018-10-16","TCID"
8850,8850,8850,8850,0,"2018-10-17","TCID"
8850,8850,8850,8850,0,"2018-10-18","TCID"
8850,8850,8850,8850,0,"2018-10-19","TCID"
8850,8850,8850,8850,0,"2018-10-22","TCID"
8850,8850,8850,8850,0,"2018-10-23","TCID"
8587.5,8600,8587.5,8600,400,"2018-10-24","TCID"
8600,8600,8600,8600,0,"2018-10-25","TCID"
8600,8600,8600,8600,0,"2018-10-26","TCID"
8600,8600,8600,8600,0,"2018-10-29","TCID"
8600,8600,8600,8600,0,"2018-10-30","TCID"
8600,8600,8600,8600,0,"2018-10-31","TCID"
8600,8600,8600,8600,0,"2018-11-01","TCID"
8600,8600,8600,8600,0,"2018-11-02","TCID"
8600,8600,8600,8600,0,"2018-11-05","TCID"
8600,8600,8600,8600,0,"2018-11-06","TCID"
8600,8600,8600,8600,0,"2018-11-07","TCID"
8600,8600,8600,8600,0,"2018-11-08","TCID"
8600,8600,8600,8600,0,"2018-11-09","TCID"
8600,8600,8600,8600,0,"2018-11-12","TCID"
8600,8600,8600,8600,0,"2018-11-13","TCID"
8600,8600,8600,8600,0,"2018-11-14","TCID"
8600,8600,8600,8600,0,"2018-11-15","TCID"
8600,8600,8600,8600,0,"2018-11-16","TCID"
8600,8600,8600,8600,0,"2018-11-19","TCID"
8600,8600,8600,8600,0,"2018-11-20","TCID"
8600,8600,8600,8600,0,"2018-11-21","TCID"
8600,8600,8600,8600,0,"2018-11-22","TCID"
8600,8600,8600,8600,0,"2018-11-23","TCID"
8600,8600,8600,8600,0,"2018-11-26","TCID"
8600,8600,8600,8600,0,"2018-11-27","TCID"
8600,8600,8600,8600,0,"2018-11-28","TCID"
8600,8600,8600,8600,0,"2018-11-29","TCID"
8600,8600,8600,8600,0,"2018-11-30","TCID"
8600,8600,8600,8600,0,"2018-12-03","TCID"
8600,8600,8600,8600,0,"2018-12-04","TCID"
8600,8600,8600,8600,0,"2018-12-05","TCID"
8600,8600,8600,8600,0,"2018-12-06","TCID"
8600,8600,8600,8600,0,"2018-12-07","TCID"
8600,8600,8600,8600,0,"2018-12-10","TCID"
8600,8600,8600,8600,0,"2018-12-11","TCID"
8600,8600,8600,8600,0,"2018-12-12","TCID"
8600,8600,8600,8600,0,"2018-12-13","TCID"
8600,8600,8600,8600,0,"2018-12-14","TCID"
8600,8600,8600,8600,0,"2018-12-17","TCID"
8600,8600,8600,8600,0,"2018-12-18","TCID"
8600,8600,8600,8600,0,"2018-12-19","TCID"
8600,8600,8600,8600,0,"2018-12-20","TCID"
8600,8600,8600,8600,0,"2018-12-21","TCID"
8600,8600,8600,8600,0,"2018-12-24","TCID"
8600,8600,8600,8600,0,"2018-12-25","TCID"
8500,8500,8500,8500,200,"2018-12-26","TCID"
8500,8500,8500,8500,0,"2018-12-27","TCID"
8625,8625,8625,8625,20000,"2018-12-28","TCID"
8625,8625,8625,8625,0,"2018-12-31","TCID"
8625,8625,8625,8625,0,"2019-01-01","TCID"
8625,8625,8625,8625,0,"2019-01-02","TCID"
8050,8600,8000,8600,10800,"2019-01-03","TCID"
8050,8100,8000,8050,12800,"2019-01-04","TCID"
8050,8050,8050,8050,0,"2019-01-07","TCID"
8050,8050,8050,8050,0,"2019-01-08","TCID"
8050,8050,8050,8050,0,"2019-01-09","TCID"
8050,8050,8050,8050,0,"2019-01-10","TCID"
8050,8050,8050,8050,200,"2019-01-11","TCID"
8050,8050,8037.5,8050,800,"2019-01-14","TCID"
8050,8050,8050,8050,0,"2019-01-15","TCID"
8050,8050,8050,8050,0,"2019-01-16","TCID"
8050,8050,8050,8050,0,"2019-01-17","TCID"
8050,8050,8050,8050,0,"2019-01-18","TCID"
7950,8375,7950,8375,800,"2019-01-21","TCID"
8375,8375,8375,8375,0,"2019-01-22","TCID"
8375,8375,8375,8375,0,"2019-01-23","TCID"
8000,8375,8000,8375,8400,"2019-01-24","TCID"
8375,8375,8375,8375,0,"2019-01-25","TCID"
8375,8375,8375,8375,0,"2019-01-28","TCID"
8375,8375,8375,8375,0,"2019-01-29","TCID"
8375,8375,8375,8375,0,"2019-01-30","TCID"
8375,8375,8375,8375,0,"2019-01-31","TCID"
8375,8375,8375,8375,0,"2019-02-01","TCID"
8375,8375,8375,8375,0,"2019-02-04","TCID"
8375,8375,8375,8375,0,"2019-02-05","TCID"
8375,8375,8375,8375,0,"2019-02-06","TCID"
8375,8375,8375,8375,0,"2019-02-07","TCID"
8375,8375,8375,8375,0,"2019-02-08","TCID"
8375,8375,8375,8375,0,"2019-02-11","TCID"
8375,8375,8375,8375,0,"2019-02-12","TCID"
8375,8375,8375,8375,400,"2019-02-13","TCID"
8375,8375,8375,8375,0,"2019-02-14","TCID"
8375,8375,8375,8375,0,"2019-02-15","TCID"
8375,8375,8375,8375,0,"2019-02-18","TCID"
8375,8375,8375,8375,0,"2019-02-19","TCID"
8375,8375,8375,8375,0,"2019-02-20","TCID"
8375,8375,8375,8375,0,"2019-02-21","TCID"
8375,8375,8375,8375,0,"2019-02-22","TCID"
8375,8375,8375,8375,0,"2019-02-25","TCID"
8375,8375,8375,8375,0,"2019-02-26","TCID"
8375,8375,8375,8375,0,"2019-02-27","TCID"
8375,8375,8375,8375,0,"2019-02-28","TCID"
8350,8350,8300,8350,1000,"2019-03-01","TCID"
8350,8350,8350,8350,0,"2019-03-04","TCID"
8350,8350,8350,8350,0,"2019-03-05","TCID"
8325,8350,8325,8350,3200,"2019-03-06","TCID"
8350,8350,8350,8350,0,"2019-03-07","TCID"
8350,8350,8350,8350,200,"2019-03-08","TCID"
8350,8350,8350,8350,0,"2019-03-11","TCID"
8350,8350,8350,8350,0,"2019-03-12","TCID"
8350,8350,8350,8350,600,"2019-03-13","TCID"
8350,8350,8350,8350,0,"2019-03-14","TCID"
8350,8350,8350,8350,0,"2019-03-15","TCID"
8337.5,8337.5,8337.5,8337.5,200,"2019-03-18","TCID"
8337.5,8337.5,8337.5,8337.5,0,"2019-03-19","TCID"
8350,8350,8337.5,8337.5,800,"2019-03-20","TCID"
8337.5,8337.5,8337.5,8337.5,0,"2019-03-21","TCID"
8187.5,8187.5,8187.5,8187.5,1600,"2019-03-22","TCID"
8150,8150,8150,8150,200,"2019-03-25","TCID"
8125,8125,8125,8125,200,"2019-03-26","TCID"
8125,8125,8125,8125,0,"2019-03-27","TCID"
8125,8125,8125,8125,0,"2019-03-28","TCID"
8125,8125,8125,8125,0,"2019-03-29","TCID"
8125,8125,8125,8125,0,"2019-04-01","TCID"
8125,8125,8125,8125,0,"2019-04-02","TCID"
8125,8125,8125,8125,0,"2019-04-03","TCID"
8125,8125,8125,8125,0,"2019-04-04","TCID"
8125,8125,8125,8125,0,"2019-04-05","TCID"
8125,8125,8125,8125,0,"2019-04-08","TCID"
8125,8125,8125,8125,0,"2019-04-09","TCID"
8125,8125,8125,8125,0,"2019-04-10","TCID"
8125,8125,8125,8125,0,"2019-04-11","TCID"
8125,8125,8125,8125,0,"2019-04-12","TCID"
8125,8125,8125,8125,0,"2019-04-15","TCID"
8212.5,8212.5,8212.5,8212.5,200,"2019-04-16","TCID"
8212.5,8212.5,8212.5,8212.5,0,"2019-04-17","TCID"
8212.5,8212.5,8212.5,8212.5,0,"2019-04-18","TCID"
8212.5,8212.5,8212.5,8212.5,0,"2019-04-19","TCID"
8212.5,8212.5,8212.5,8212.5,0,"2019-04-22","TCID"
8212.5,8212.5,8212.5,8212.5,0,"2019-04-23","TCID"
8212.5,8212.5,8150,8212.5,2800,"2019-04-24","TCID"
8212.5,8212.5,8212.5,8212.5,0,"2019-04-25","TCID"
8100,8212.5,8100,8212.5,1400,"2019-04-26","TCID"
8212.5,8212.5,8212.5,8212.5,6600,"2019-04-29","TCID"
8150,8150,7512.5,7512.5,1000,"2019-04-30","TCID"
7512.5,7512.5,7512.5,7512.5,0,"2019-05-01","TCID"
7512.5,7550,7512.5,7512.5,20600,"2019-05-02","TCID"
7450,7512.5,7450,7512.5,4600,"2019-05-03","TCID"
7550,7550,7550,7550,200,"2019-05-06","TCID"
7550,7550,7550,7550,0,"2019-05-07","TCID"
7550,7550,7550,7550,200,"2019-05-08","TCID"
7550,7550,7550,7550,200,"2019-05-09","TCID"
7525,7525,7500,7500,2000,"2019-05-10","TCID"
7512.5,7512.5,7350,7350,11400,"2019-05-13","TCID"
7350,7350,7000,7275,20000,"2019-05-14","TCID"
7250,7250,7250,7250,200,"2019-05-15","TCID"
7250,7250,7250,7250,0,"2019-05-16","TCID"
7250,7250,7250,7250,0,"2019-05-17","TCID"
7275,7275,7275,7275,400,"2019-05-20","TCID"
7275,7275,7275,7275,0,"2019-05-21","TCID"
6825,7037.5,6825,7037.5,6400,"2019-05-22","TCID"
7037.5,7037.5,7000,7025,19000,"2019-05-23","TCID"
7000,7012.5,7000,7000,8800,"2019-05-24","TCID"
7037.5,7037.5,7000,7000,600,"2019-05-27","TCID"
7000,7000,6975,7000,1400,"2019-05-28","TCID"
7000,7000,7000,7000,0,"2019-05-29","TCID"
7000,7000,7000,7000,0,"2019-05-30","TCID"
7000,7000,7000,7000,7000,"2019-05-31","TCID"
7000,7000,7000,7000,0,"2019-06-03","TCID"
7000,7000,7000,7000,0,"2019-06-04","TCID"
7000,7000,7000,7000,0,"2019-06-05","TCID"
7000,7000,7000,7000,0,"2019-06-06","TCID"
7000,7000,7000,7000,0,"2019-06-07","TCID"
7000,7000,7000,7000,400,"2019-06-10","TCID"
7125,7125,7125,7125,200,"2019-06-11","TCID"
7250,7250,7125,7125,400,"2019-06-12","TCID"
7100,7100,7000,7050,3200,"2019-06-13","TCID"
7050,7050,7050,7050,200,"2019-06-14","TCID"
7000,7000,6950,7000,2200,"2019-06-17","TCID"
7000,7000,7000,7000,0,"2019-06-18","TCID"
7000,7000,7000,7000,2200,"2019-06-19","TCID"
6950,7000,6900,7000,2000,"2019-06-20","TCID"
7000,7000,7000,7000,2000,"2019-06-21","TCID"
6900,7000,6900,7000,1000,"2019-06-24","TCID"
6812.5,6950,6812.5,6950,1000,"2019-06-25","TCID"
6850,6900,6812.5,6900,18200,"2019-06-26","TCID"
6900,6900,6900,6900,0,"2019-06-27","TCID"
6850,6850,6850,6850,1400,"2019-06-28","TCID"
6850,6850,6750,6750,45000,"2019-07-01","TCID"
6750,6750,6675,6725,4000,"2019-07-02","TCID"
6725,6725,6500,6725,4400,"2019-07-03","TCID"
6725,6725,6725,6725,0,"2019-07-04","TCID"
6725,6725,6725,6725,0,"2019-07-05","TCID"
6700,6900,6700,6900,2400,"2019-07-08","TCID"
6900,6900,6900,6900,200,"2019-07-09","TCID"
6900,6900,6900,6900,0,"2019-07-10","TCID"
6900,6900,6900,6900,0,"2019-07-11","TCID"
6525,6525,6525,6525,200,"2019-07-12","TCID"
6612.5,6612.5,6600,6600,39400,"2019-07-15","TCID"
6550,6750,6500,6750,7400,"2019-07-16","TCID"
6750,6750,6750,6750,0,"2019-07-17","TCID"
6750,6750,6750,6750,2200,"2019-07-18","TCID"
6750,6750,6750,6750,200,"2019-07-19","TCID"
6725,6725,6725,6725,400,"2019-07-22","TCID"
6725,6725,6725,6725,200,"2019-07-23","TCID"
6725,6725,6725,6725,0,"2019-07-24","TCID"
6725,6725,6725,6725,400,"2019-07-25","TCID"
6725,6725,6700,6700,600,"2019-07-26","TCID"
6700,6700,6700,6700,0,"2019-07-29","TCID"
6700,6700,6700,6700,1000,"2019-07-30","TCID"
6700,6700,6700,6700,400,"2019-07-31","TCID"
6800,6800,6800,6800,4000,"2019-08-01","TCID"
6700,6875,6700,6875,4400,"2019-08-02","TCID"
6750,6850,6750,6850,4800,"2019-08-05","TCID"
6850,6850,6850,6850,0,"2019-08-06","TCID"
6750,6850,6750,6850,3800,"2019-08-07","TCID"
6850,6850,6850,6850,0,"2019-08-08","TCID"
6500,6850,6500,6850,2200,"2019-08-09","TCID"
6850,6850,6850,6850,200,"2019-08-12","TCID"
6850,6850,6500,6800,5400,"2019-08-13","TCID"
6800,6800,6800,6800,0,"2019-08-14","TCID"
6800,6800,6800,6800,0,"2019-08-15","TCID"
6800,6800,6800,6800,200,"2019-08-16","TCID"
6700,6700,6550,6550,2800,"2019-08-19","TCID"
6550,6550,6500,6500,3800,"2019-08-20","TCID"
6500,6500,6350,6375,15600,"2019-08-21","TCID"
6250,6375,6250,6375,12400,"2019-08-22","TCID"
6275,6350,6250,6350,12800,"2019-08-23","TCID"
6250,6250,6125,6250,6000,"2019-08-26","TCID"
6250,6250,6000,6100,35800,"2019-08-27","TCID"
6000,6100,5900,6100,22800,"2019-08-28","TCID"
6000,6000,5937.5,5987.5,1400,"2019-08-29","TCID"
5987.5,6250,5987.5,6250,3000,"2019-08-30","TCID"
6050,6150,6050,6150,1400,"2019-09-02","TCID"
5875,6000,5875,6000,20200,"2019-09-03","TCID"
5900,5900,5800,5900,15000,"2019-09-04","TCID"
5900,5900,5900,5900,0,"2019-09-05","TCID"
5900,5900,5900,5900,1000,"2019-09-06","TCID"
5900,5900,5900,5900,4000,"2019-09-09","TCID"
5800,5800,5750,5750,51400,"2019-09-10","TCID"
5750,5750,5750,5750,0,"2019-09-11","TCID"
5750,5750,5675,5675,400,"2019-09-12","TCID"
5662.5,5675,5650,5675,1200,"2019-09-13","TCID"
5675,6000,5675,6000,800,"2019-09-16","TCID"
6000,6000,6000,6000,200,"2019-09-17","TCID"
5662.5,5950,5612.5,5950,5000,"2019-09-18","TCID"
5950,5950,5700,5750,4400,"2019-09-19","TCID"
5650,6000,5650,6000,1000,"2019-09-20","TCID"
6000,6000,6000,6000,400,"2019-09-23","TCID"
5800,5900,5750,5900,10800,"2019-09-24","TCID"
5850,5850,5850,5850,2200,"2019-09-25","TCID"
5850,5850,5850,5850,200,"2019-09-26","TCID"
5925,5925,5925,5925,400,"2019-09-27","TCID"
5750,5750,5675,5750,3400,"2019-09-30","TCID"
5700,5875,5700,5875,600,"2019-10-01","TCID"
5875,5875,5875,5875,0,"2019-10-02","TCID"
5900,5900,5900,5900,600,"2019-10-03","TCID"
5900,5900,5900,5900,0,"2019-10-04","TCID"
5900,5900,5900,5900,0,"2019-10-07","TCID"
5562.5,5850,5537.5,5850,49600,"2019-10-08","TCID"
5850,5850,5850,5850,0,"2019-10-09","TCID"
5900,5900,5900,5900,800,"2019-10-10","TCID"
5900,5900,5900,5900,0,"2019-10-11","TCID"
5800,5900,5800,5900,2200,"2019-10-14","TCID"
5900,5900,5900,5900,0,"2019-10-15","TCID"
5950,5950,5950,5950,200,"2019-10-16","TCID"
5950,5950,5950,5950,0,"2019-10-17","TCID"
5950,5950,5950,5950,400,"2019-10-18","TCID"
5950,5950,5900,5900,2200,"2019-10-21","TCID"
5950,5950,5950,5950,200,"2019-10-22","TCID"
5950,5950,5950,5950,0,"2019-10-23","TCID"
5950,5950,5950,5950,0,"2019-10-24","TCID"
5950,5950,5950,5950,0,"2019-10-25","TCID"
5950,5950,5950,5950,0,"2019-10-28","TCID"
5950,5950,5950,5950,0,"2019-10-29","TCID"
5950,5950,5825,5825,1200,"2019-10-30","TCID"
5887.5,5887.5,5887.5,5887.5,600,"2019-10-31","TCID"
5887.5,5887.5,5887.5,5887.5,0,"2019-11-01","TCID"
5887.5,5887.5,5887.5,5887.5,400,"2019-11-04","TCID"
5750,5750,5750,5750,12800,"2019-11-05","TCID"
5750,5750,5500,5737.5,10600,"2019-11-06","TCID"
5737.5,5737.5,5737.5,5737.5,0,"2019-11-07","TCID"
5850,5850,5850,5850,600,"2019-11-08","TCID"
5750,5800,5750,5800,37200,"2019-11-11","TCID"
5800,5800,5800,5800,0,"2019-11-12","TCID"
5800,5800,5800,5800,200,"2019-11-13","TCID"
5750,5750,5750,5750,41000,"2019-11-14","TCID"
5750,5750,5750,5750,0,"2019-11-15","TCID"
5750,5750,5750,5750,200,"2019-11-18","TCID"
5700,5950,5700,5950,1200,"2019-11-19","TCID"
5950,5950,5950,5950,0,"2019-11-20","TCID"
5950,5950,5950,5950,0,"2019-11-21","TCID"
5750,5750,5750,5750,2400,"2019-11-22","TCID"
5850,5850,5850,5850,400,"2019-11-25","TCID"
5850,5850,5850,5850,0,"2019-11-26","TCID"
5850,5850,5850,5850,0,"2019-11-27","TCID"
5850,5850,5850,5850,0,"2019-11-28","TCID"
5850,5850,5850,5850,0,"2019-11-29","TCID"
5850,5850,5850,5850,0,"2019-12-02","TCID"
5850,5850,5850,5850,0,"2019-12-03","TCID"
5850,5850,5850,5850,0,"2019-12-04","TCID"
5750,5800,5650,5750,1000,"2019-12-05","TCID"
5725,5725,5725,5725,200,"2019-12-06","TCID"
5725,5725,5725,5725,0,"2019-12-09","TCID"
5725,5725,5725,5725,0,"2019-12-10","TCID"
5725,5725,5725,5725,0,"2019-12-11","TCID"
5725,5725,5725,5725,0,"2019-12-12","TCID"
5725,5725,5725,5725,0,"2019-12-13","TCID"
5725,5725,5725,5725,0,"2019-12-16","TCID"
5800,5800,5800,5800,200,"2019-12-17","TCID"
5800,5800,5800,5800,0,"2019-12-18","TCID"
5800,5800,5800,5800,200,"2019-12-19","TCID"
5800,5800,5800,5800,0,"2019-12-20","TCID"
5800,5800,5800,5800,0,"2019-12-23","TCID"
5800,5800,5800,5800,0,"2019-12-26","TCID"
5800,5800,5800,5800,0,"2019-12-27","TCID"
5537.5,5537.5,5500,5500,23600,"2019-12-30","TCID"
5500,5500,5500,5500,600,"2020-01-02","TCID"
5500,5500,5500,5500,0,"2020-01-03","TCID"
5500,5500,5500,5500,1000,"2020-01-06","TCID"
5500,5500,5500,5500,0,"2020-01-07","TCID"
5500,5500,5500,5500,0,"2020-01-08","TCID"
5500,5500,5500,5500,0,"2020-01-09","TCID"
5500,5500,5500,5500,200,"2020-01-10","TCID"
5500,5500,5500,5500,0,"2020-01-13","TCID"
5500,5500,5500,5500,0,"2020-01-14","TCID"
5500,5500,5500,5500,0,"2020-01-15","TCID"
5500,5500,5500,5500,0,"2020-01-16","TCID"
5500,5500,5500,5500,0,"2020-01-17","TCID"
5500,5500,5500,5500,0,"2020-01-20","TCID"
5250,5250,5250,5250,1000,"2020-01-21","TCID"
5250,5250,5187.5,5187.5,2600,"2020-01-22","TCID"
5187.5,5187.5,5187.5,5187.5,0,"2020-01-23","TCID"
5187.5,5187.5,5187.5,5187.5,0,"2020-01-24","TCID"
5187.5,5187.5,5187.5,5187.5,0,"2020-01-27","TCID"
5000,5000,4500,4975,5400,"2020-01-28","TCID"
4975,4975,4975,4975,0,"2020-01-29","TCID"
4900,4950,4900,4900,7000,"2020-01-30","TCID"
4900,4900,4900,4900,0,"2020-01-31","TCID"
4900,4900,4900,4900,0,"2020-02-03","TCID"
4900,4900,4900,4900,0,"2020-02-04","TCID"
4900,4900,4900,4900,0,"2020-02-05","TCID"
4900,4900,4900,4900,0,"2020-02-06","TCID"
4900,4900,4900,4900,0,"2020-02-07","TCID"
4900,4900,4900,4900,400,"2020-02-10","TCID"
4900,4900,4900,4900,0,"2020-02-11","TCID"
4900,4900,4900,4900,0,"2020-02-12","TCID"
4900,4900,4900,4900,0,"2020-02-13","TCID"
4900,4900,4900,4900,0,"2020-02-14","TCID"
4900,4900,4900,4900,0,"2020-02-17","TCID"
4900,4900,4900,4900,0,"2020-02-18","TCID"
4900,4900,4900,4900,200,"2020-02-19","TCID"
4900,4900,4900,4900,200,"2020-02-20","TCID"
4900,4900,4900,4900,0,"2020-02-21","TCID"
4900,4900,4900,4900,0,"2020-02-24","TCID"
4900,4900,4900,4900,0,"2020-02-25","TCID"
4900,4900,4900,4900,200,"2020-02-26","TCID"
4900,4900,4900,4900,0,"2020-02-27","TCID"
4900,4900,4900,4900,0,"2020-02-28","TCID"
4912.5,4912.5,4912.5,4912.5,200,"2020-03-02","TCID"
4800,4812.5,4800,4812.5,600,"2020-03-03","TCID"
4812.5,4812.5,4812.5,4812.5,400,"2020-03-04","TCID"
4812.5,4812.5,4812.5,4812.5,0,"2020-03-05","TCID"
4787.5,4787.5,4750,4750,600,"2020-03-06","TCID"
4750,4750,4750,4750,0,"2020-03-09","TCID"
4750,4750,4750,4750,0,"2020-03-10","TCID"
4775,4775,4750,4750,1800,"2020-03-11","TCID"
4750,4750,4750,4750,0,"2020-03-12","TCID"
4750,4750,4750,4750,0,"2020-03-13","TCID"
4750,4750,4750,4750,0,"2020-03-16","TCID"
4750,4750,4750,4750,0,"2020-03-17","TCID"
4750,4750,4750,4750,0,"2020-03-18","TCID"
4750,4750,4750,4750,200,"2020-03-19","TCID"
4750,4750,4750,4750,0,"2020-03-20","TCID"
4750,4750,4750,4750,0,"2020-03-23","TCID"
4875,4875,4737.5,4737.5,400,"2020-03-24","TCID"
4737.5,4737.5,4412.5,4412.5,14800,"2020-03-26","TCID"
4412.5,4750,4300,4750,3800,"2020-03-27","TCID"
4750,4750,4750,4750,0,"2020-03-30","TCID"
4750,4750,4750,4750,0,"2020-03-31","TCID"
4750,4750,4750,4750,0,"2020-04-01","TCID"
4750,4750,4750,4750,0,"2020-04-02","TCID"
4662.5,4662.5,4600,4600,1000,"2020-04-03","TCID"
4637.5,4637.5,4637.5,4637.5,200,"2020-04-06","TCID"
4650,4650,4650,4650,400,"2020-04-07","TCID"
4650,4650,4650,4650,200,"2020-04-08","TCID"
4675,4675,4675,4675,200,"2020-04-09","TCID"
4675,4675,4675,4675,0,"2020-04-13","TCID"
4675,4675,4625,4625,600,"2020-04-14","TCID"
4625,4625,4625,4625,0,"2020-04-15","TCID"
4700,4700,4700,4700,600,"2020-04-16","TCID"
4700,4700,4700,4700,0,"2020-04-17","TCID"
4650,4650,4600,4650,1600,"2020-04-20","TCID"
4650,4787.5,4600,4787.5,21000,"2020-04-21","TCID"
4750,4750,4625,4737.5,7000,"2020-04-22","TCID"
4650,4725,4625,4725,14200,"2020-04-23","TCID"
4725,4725,4650,4650,35000,"2020-04-24","TCID"
4537.5,4537.5,4412.5,4425,18400,"2020-04-27","TCID"
4425,4500,4425,4450,53200,"2020-04-28","TCID"
4412.5,4437.5,4412.5,4437.5,8400,"2020-04-29","TCID"
4412.5,4437.5,4300,4437.5,54200,"2020-04-30","TCID"
4437.5,4437.5,4312.5,4312.5,226200,"2020-05-04","TCID"
4262.5,4300,4250,4275,214200,"2020-05-05","TCID"
4212.5,4225,4212.5,4225,21600,"2020-05-06","TCID"
4237.5,4250,4225,4225,64000,"2020-05-08","TCID"
4212.5,4212.5,4137.5,4137.5,78400,"2020-05-11","TCID"
4137.5,4137.5,4025,4025,219200,"2020-05-12","TCID"
4062.5,4062.5,4000,4000,208400,"2020-05-13","TCID"
3962.5,3962.5,3725,3962.5,9200,"2020-05-14","TCID"
3950,4000,3950,3975,1000,"2020-05-15","TCID"
3862.5,4000,3862.5,4000,47200,"2020-05-18","TCID"
3887.5,3987.5,3887.5,3987.5,600,"2020-05-19","TCID"
3900,3987.5,3850,3987.5,1400,"2020-05-20","TCID"
4000,4000,3875,3987.5,11600,"2020-05-26","TCID"
3900,3900,3887.5,3900,28000,"2020-05-27","TCID"
3875,3925,3800,3925,3200,"2020-05-28","TCID"
3812.5,3937.5,3812.5,3937.5,1400,"2020-05-29","TCID"
3812.5,3937.5,3812.5,3937.5,1200,"2020-06-02","TCID"
3850,3987.5,3850,3975,6800,"2020-06-03","TCID"
3975,3975,3975,3975,5000,"2020-06-04","TCID"
4000,4000,3987.5,4000,37000,"2020-06-05","TCID"
4000,4000,3950,4000,17800,"2020-06-08","TCID"
4000,4000,3975,3975,14600,"2020-06-09","TCID"
3975,3975,3825,3850,12200,"2020-06-10","TCID"
3812.5,3962.5,3812.5,3962.5,2000,"2020-06-11","TCID"
3850,3987.5,3850,3987.5,3000,"2020-06-12","TCID"
3987.5,4000,3887.5,3887.5,4600,"2020-06-15","TCID"
3887.5,3887.5,3887.5,3887.5,800,"2020-06-16","TCID"
3850,3850,3850,3850,200,"2020-06-17","TCID"
3850,3850,3850,3850,0,"2020-06-18","TCID"
3900,3900,3900,3900,2800,"2020-06-19","TCID"
3900,3900,3737.5,3737.5,2400,"2020-06-22","TCID"
3737.5,3737.5,3737.5,3737.5,0,"2020-06-23","TCID"
3800,3800,3800,3800,600,"2020-06-24","TCID"
3800,3812.5,3750,3750,264400,"2020-06-25","TCID"
3750,3750,3750,3750,0,"2020-06-26","TCID"
3750,3750,3750,3750,0,"2020-06-29","TCID"
3750,3750,3750,3750,50000,"2020-06-30","TCID"
3750,3750,3737.5,3750,1800,"2020-07-01","TCID"
3750,3750,3750,3750,11600,"2020-07-02","TCID"
3750,3750,3750,3750,10800,"2020-07-03","TCID"
3750,3750,3750,3750,600,"2020-07-06","TCID"
3750,3750,3750,3750,400,"2020-07-07","TCID"
3750,3750,3700,3700,32400,"2020-07-08","TCID"
3700,3700,3700,3700,7800,"2020-07-09","TCID"
3700,3700,3700,3700,0,"2020-07-10","TCID"
3700,3700,3675,3675,21400,"2020-07-13","TCID"
3687.5,3687.5,3662.5,3662.5,161600,"2020-07-14","TCID"
3662.5,3737.5,3662.5,3737.5,600,"2020-07-15","TCID"
3712.5,3712.5,3637.5,3637.5,6800,"2020-07-16","TCID"
3625,3625,3562.5,3562.5,15200,"2020-07-17","TCID"
3575,3587.5,3562.5,3575,17200,"2020-07-20","TCID"
3562.5,3562.5,3425,3562.5,39400,"2020-07-21","TCID"
3562.5,3562.5,3462.5,3487.5,6400,"2020-07-22","TCID"
3587.5,3587.5,3587.5,3587.5,200,"2020-07-23","TCID"
3500,3500,3500,3500,14200,"2020-07-24","TCID"
3487.5,3500,3450,3450,8000,"2020-07-27","TCID"
3450,3450,3375,3450,4200,"2020-07-28","TCID"
3400,3500,3375,3500,21600,"2020-07-29","TCID"
3375,3400,3362.5,3362.5,32200,"2020-07-30","TCID"
3362.5,3362.5,3362.5,3362.5,3400,"2020-08-03","TCID"
3362.5,3362.5,3362.5,3362.5,200,"2020-08-04","TCID"
3300,3400,3300,3400,2800,"2020-08-05","TCID"
3400,3400,3400,3400,0,"2020-08-06","TCID"
3312.5,3325,3312.5,3325,5600,"2020-08-07","TCID"
3462.5,3462.5,3325,3325,4400,"2020-08-10","TCID"
3312.5,3450,3300,3450,8400,"2020-08-11","TCID"
3450,3475,3450,3475,2800,"2020-08-12","TCID"
3475,3475,3475,3475,0,"2020-08-13","TCID"
3475,3475,3312.5,3325,3600,"2020-08-14","TCID"
3400,3400,3312.5,3375,3000,"2020-08-18","TCID"
3412.5,3437.5,3375,3375,4000,"2020-08-19","TCID"
3362.5,3362.5,3362.5,3362.5,1200,"2020-08-24","TCID"
3300,3350,3300,3350,6600,"2020-08-25","TCID"
3362.5,3437.5,3350,3437.5,2400,"2020-08-26","TCID"
3437.5,3550,3437.5,3525,8400,"2020-08-27","TCID"
3550,3600,3550,3550,7600,"2020-08-28","TCID"
3500,3500,3412.5,3425,21200,"2020-08-31","TCID"
3462.5,3550,3462.5,3550,8000,"2020-09-01","TCID"
3412.5,3512.5,3412.5,3462.5,3800,"2020-09-02","TCID"
3450,3462.5,3387.5,3400,127800,"2020-09-03","TCID"
3375,3537.5,3350,3350,6400,"2020-09-04","TCID"
3375,3375,3350,3350,230800,"2020-09-07","TCID"
3350,3350,3350,3350,600,"2020-09-08","TCID"
3350,3375,3300,3337.5,215600,"2020-09-09","TCID"
3300,3337.5,3212.5,3212.5,3200,"2020-09-10","TCID"
3212.5,3212.5,3212.5,3212.5,0,"2020-09-11","TCID"
3225,3337.5,3225,3225,12600,"2020-09-14","TCID"
3350,3350,3350,3350,1000,"2020-09-15","TCID"
3325,3325,3325,3325,13800,"2020-09-16","TCID"
3325,3325,3325,3325,0,"2020-09-17","TCID"
3250,3250,3250,3250,200,"2020-09-18","TCID"
3250,3250,3250,3250,1000,"2020-09-21","TCID"
3250,3250,3250,3250,1400,"2020-09-22","TCID"
3337.5,3337.5,3262.5,3262.5,400,"2020-09-23","TCID"
3250,3250,3237.5,3237.5,1000,"2020-09-24","TCID"
3225,3225,3225,3225,2000,"2020-09-25","TCID"
3225,3225,3150,3200,76800,"2020-09-28","TCID"
3237.5,3250,3237.5,3250,104400,"2020-09-29","TCID"
3250,3250,3150,3150,2800,"2020-09-30","TCID"
3212.5,3237.5,3212.5,3237.5,400,"2020-10-01","TCID"
3300,3300,3300,3300,200,"2020-10-02","TCID"
3325,3325,3325,3325,200,"2020-10-05","TCID"
3325,3325,3325,3325,600,"2020-10-06","TCID"
3325,3325,3325,3325,600,"2020-10-07","TCID"
3325,3325,3200,3312.5,1400,"2020-10-08","TCID"
3312.5,3312.5,3200,3200,5600,"2020-10-09","TCID"
3200,3375,3200,3200,9400,"2020-10-12","TCID"
3200,3200,3175,3200,21400,"2020-10-13","TCID"
3175,3175,3175,3175,9800,"2020-10-14","TCID"
3162.5,3162.5,3162.5,3162.5,400,"2020-10-15","TCID"
3200,3200,3187.5,3187.5,12200,"2020-10-16","TCID"
3200,3200,3200,3200,200,"2020-10-19","TCID"
3225,3225,3200,3200,1200,"2020-10-20","TCID"
3237.5,3250,3237.5,3250,6600,"2020-10-21","TCID"
3250,3250,3250,3250,200,"2020-10-22","TCID"
3287.5,3287.5,3287.5,3287.5,400,"2020-10-23","TCID"
3225,3275,3212.5,3275,2200,"2020-10-26","TCID"
3275,3275,3250,3275,5600,"2020-10-27","TCID"
3275,3275,3275,3275,2400,"2020-11-02","TCID"
3275,3275,3275,3275,5000,"2020-11-03","TCID"
3262.5,3287.5,3262.5,3287.5,1400,"2020-11-04","TCID"
3287.5,3287.5,3287.5,3287.5,200,"2020-11-05","TCID"
3287.5,3287.5,3287.5,3287.5,1400,"2020-11-06","TCID"
3287.5,3287.5,3200,3200,25200,"2020-11-09","TCID"
3200,3212.5,3187.5,3200,36000,"2020-11-10","TCID"
3200,3200,3200,3200,104400,"2020-11-11","TCID"
3200,3200,3200,3200,4000,"2020-11-12","TCID"
3200,3200,3187.5,3187.5,400,"2020-11-13","TCID"
3200,3200,3175,3187.5,27400,"2020-11-16","TCID"
3175,3175,3050,3175,262600,"2020-11-17","TCID"
3175,3175,3062.5,3162.5,21200,"2020-11-18","TCID"
3162.5,3162.5,3137.5,3137.5,37400,"2020-11-19","TCID"
3137.5,3162.5,3125,3137.5,28600,"2020-11-20","TCID"
3137.5,3137.5,3112.5,3112.5,37800,"2020-11-23","TCID"
3125,3450,3125,3387.5,56400,"2020-11-24","TCID"
3387.5,3387.5,3250,3250,12200,"2020-11-25","TCID"
3275,3300,3225,3300,5600,"2020-11-26","TCID"
3250,3250,3212.5,3212.5,160600,"2020-11-27","TCID"
3225,3225,3112.5,3175,79600,"2020-11-30","TCID"
3175,3175,3137.5,3162.5,33400,"2020-12-01","TCID"
3162.5,3175,3150,3150,104400,"2020-12-02","TCID"
3162.5,3237.5,3162.5,3200,203200,"2020-12-03","TCID"
3200,3212.5,3200,3212.5,50600,"2020-12-04","TCID"
3225,3500,3200,3212.5,40200,"2020-12-07","TCID"
3250,3400,3250,3400,66000,"2020-12-08","TCID"
3400,3400,3300,3325,65000,"2020-12-10","TCID"
3325,3350,3225,3225,142000,"2020-12-11","TCID"
3250,3500,3250,3300,21200,"2020-12-14","TCID"
3375,3375,3262.5,3350,16000,"2020-12-15","TCID"
3350,3475,3237.5,3250,106000,"2020-12-16","TCID"
3262.5,3262.5,3225,3237.5,126200,"2020-12-17","TCID"
3250,3450,3237.5,3350,75600,"2020-12-18","TCID"
3350,3400,3262.5,3400,41400,"2020-12-21","TCID"
3350,3400,3300,3312.5,50000,"2020-12-22","TCID"
3400,3400,3275,3312.5,40400,"2020-12-23","TCID"
3300,3337.5,3250,3250,178800,"2020-12-28","TCID"
3300,3300,3250,3250,293600,"2020-12-29","TCID"
3225,3250,3212.5,3237.5,480200,"2020-12-30","TCID"
3250,3250,3225,3237.5,299000,"2021-01-04","TCID"
3237.5,3250,3237.5,3250,32400,"2021-01-05","TCID"
3250,3275,3225,3237.5,676600,"2021-01-06","TCID"
3225,3325,3200,3300,570000,"2021-01-07","TCID"
3300,3300,3212.5,3212.5,821200,"2021-01-08","TCID"
3212.5,3600,3200,3287.5,1476000,"2021-01-11","TCID"
3287.5,3300,3200,3237.5,54400,"2021-01-12","TCID"
3275,3275,3225,3225,36600,"2021-01-13","TCID"
3225,3387.5,3200,3237.5,138000,"2021-01-14","TCID"
3237.5,3237.5,3200,3200,260200,"2021-01-15","TCID"
3200,3337.5,3200,3212.5,138600,"2021-01-18","TCID"
3212.5,3287.5,3212.5,3250,61800,"2021-01-19","TCID"
3250,3250,3212.5,3250,8000,"2021-01-20","TCID"
3250,3487.5,3250,3350,139200,"2021-01-21","TCID"
3325,3350,3225,3312.5,29400,"2021-01-22","TCID"
3312.5,3312.5,3237.5,3250,28200,"2021-01-25","TCID"
3250,3275,3187.5,3250,82400,"2021-01-26","TCID"
3200,3212.5,3125,3212.5,30400,"2021-01-27","TCID"
3225,3225,3137.5,3150,21400,"2021-01-28","TCID"
3150,3437.5,3137.5,3225,155200,"2021-01-29","TCID"
3125,3200,3125,3175,2800,"2021-02-01","TCID"
3175,3187.5,3162.5,3175,4600,"2021-02-02","TCID"
3175,3237.5,3175,3237.5,22000,"2021-02-03","TCID"
3200,3262.5,3200,3262.5,10600,"2021-02-04","TCID"
3212.5,3212.5,3200,3212.5,15400,"2021-02-05","TCID"
3212.5,3237.5,3200,3225,11000,"2021-02-08","TCID"
3237.5,3250,3200,3200,8200,"2021-02-09","TCID"
3212.5,3237.5,3200,3225,58600,"2021-02-10","TCID"
3250,3250,3212.5,3225,12400,"2021-02-11","TCID"
3225,3275,3200,3250,50600,"2021-02-15","TCID"
3225,3250,3225,3225,4400,"2021-02-16","TCID"
3225,3225,3200,3212.5,12000,"2021-02-17","TCID"
3250,3250,3212.5,3212.5,35200,"2021-02-18","TCID"
3200,3237.5,3187.5,3237.5,38200,"2021-02-19","TCID"
3237.5,3237.5,3200,3212.5,8800,"2021-02-22","TCID"
3225,3350,3212.5,3237.5,34200,"2021-02-23","TCID"
3200,3275,3200,3225,4000,"2021-02-24","TCID"
3250,3250,3212.5,3212.5,2400,"2021-02-25","TCID"
3212.5,3212.5,3200,3200,12200,"2021-02-26","TCID"
3225,3275,3175,3225,421400,"2021-03-01","TCID"
3250,3250,3200,3212.5,16600,"2021-03-02","TCID"
3200,3212.5,3150,3212.5,34800,"2021-03-03","TCID"
3212.5,3212.5,3187.5,3212.5,1600,"2021-03-04","TCID"
3225,3225,3150,3200,6000,"2021-03-05","TCID"
3200,3250,3200,3200,125400,"2021-03-08","TCID"
3200,3200,3187.5,3187.5,800,"2021-03-09","TCID"
3187.5,3225,3162.5,3225,11200,"2021-03-10","TCID"
3175,3200,3175,3200,21600,"2021-03-12","TCID"
3175,3200,3162.5,3200,48200,"2021-03-15","TCID"
3187.5,3187.5,3187.5,3187.5,2200,"2021-03-16","TCID"
3200,3200,3200,3200,1000,"2021-03-17","TCID"
3200,3200,3187.5,3187.5,2000,"2021-03-18","TCID"
3187.5,3187.5,3175,3187.5,12800,"2021-03-19","TCID"
3200,3200,3175,3175,14000,"2021-03-22","TCID"
3200,3200,3175,3175,53600,"2021-03-23","TCID"
3162.5,3175,3162.5,3175,95600,"2021-03-24","TCID"
3175,3175,3137.5,3137.5,39000,"2021-03-25","TCID"
3175,3200,3175,3175,4200,"2021-03-26","TCID"
3150,3200,3150,3200,8600,"2021-03-29","TCID"
3200,3200,3162.5,3162.5,4200,"2021-03-30","TCID"
3162.5,3162.5,3137.5,3137.5,18800,"2021-03-31","TCID"
3137.5,3187.5,3137.5,3187.5,2000,"2021-04-01","TCID"
3187.5,3187.5,3175,3175,2200,"2021-04-05","TCID"
3187.5,3187.5,3187.5,3187.5,15000,"2021-04-06","TCID"
3162.5,3187.5,3150,3175,10600,"2021-04-07","TCID"
3187.5,3187.5,3175,3175,3200,"2021-04-08","TCID"
3175,3212.5,3175,3212.5,92000,"2021-04-09","TCID"
3237.5,3250,3187.5,3187.5,12600,"2021-04-12","TCID"
3187.5,3200,3187.5,3200,2000,"2021-04-13","TCID"
3200,3200,3200,3200,2400,"2021-04-14","TCID"
3200,3200,3187.5,3187.5,3200,"2021-04-15","TCID"
3175,3187.5,3175,3187.5,5400,"2021-04-16","TCID"
3187.5,3187.5,3175,3187.5,11800,"2021-04-19","TCID"
3187.5,3212.5,3162.5,3212.5,10600,"2021-04-20","TCID"
3200,3200,3175,3200,14200,"2021-04-21","TCID"
3175,3187.5,3175,3187.5,16800,"2021-04-22","TCID"
3200,3200,3187.5,3200,4400,"2021-04-23","TCID"
3200,3200,3162.5,3175,4400,"2021-04-26","TCID"
3175,3175,3100,3100,121400,"2021-04-27","TCID"
3100,3100,3075,3100,49600,"2021-04-28","TCID"
3100,3100,3075,3087.5,29600,"2021-04-29","TCID"
3075,3100,3062.5,3087.5,8600,"2021-04-30","TCID"
3100,3100,3087.5,3100,3000,"2021-05-03","TCID"
3100,3100,3050,3050,10600,"2021-05-04","TCID"
3087.5,3087.5,3087.5,3087.5,400,"2021-05-05","TCID"
3100,3100,3062.5,3062.5,104600,"2021-05-06","TCID"
3037.5,3050,3025,3050,14800,"2021-05-07","TCID"
3075,3075,3075,3075,2400,"2021-05-10","TCID"
3087.5,3087.5,3037.5,3087.5,800,"2021-05-11","TCID"
3087.5,3087.5,3087.5,3087.5,200,"2021-05-17","TCID"
3037.5,3037.5,3000,3012.5,2800,"2021-05-18","TCID"
3012.5,3025,3012.5,3012.5,23800,"2021-05-19","TCID"
3012.5,3012.5,2975,3000,39600,"2021-05-20","TCID"
2975,2987.5,2975,2987.5,10600,"2021-05-21","TCID"
2987.5,3025,2975,3025,8600,"2021-05-24","TCID"
3025,3025,3025,3025,3200,"2021-05-25","TCID"
3025,3050,3025,3050,9000,"2021-05-27","TCID"
3075,3075,3062.5,3062.5,5000,"2021-05-28","TCID"
3025,3087.5,2900,3087.5,63400,"2021-05-31","TCID"
3087.5,3087.5,3025,3025,9600,"2021-06-02","TCID"
3025,3050,3000,3025,24800,"2021-06-03","TCID"
3025,3025,2975,2975,86800,"2021-06-04","TCID"
2975,2975,2975,2975,16200,"2021-06-07","TCID"
2975,2975,2962.5,2975,7000,"2021-06-08","TCID"
2975,2975,2950,2950,10000,"2021-06-09","TCID"
2962.5,2975,2937.5,2975,11200,"2021-06-10","TCID"
2975,2975,2962.5,2975,26000,"2021-06-11","TCID"
2975,2987.5,2962.5,2987.5,2400,"2021-06-14","TCID"
2987.5,3000,2962.5,3000,3200,"2021-06-15","TCID"
3000,3000,2975,2975,7000,"2021-06-16","TCID"
2950,2950,2950,2950,12200,"2021-06-17","TCID"
2937.5,2975,2900,2900,113800,"2021-06-18","TCID"
2900,2900,2900,2900,200,"2021-06-21","TCID"
2912.5,2912.5,2850,2862.5,30000,"2021-06-22","TCID"
2850,3050,2850,3000,80400,"2021-06-23","TCID"
2862.5,2862.5,2862.5,2862.5,2600,"2021-06-24","TCID"
2850,2862.5,2850,2862.5,600,"2021-06-25","TCID"
2862.5,2862.5,2862.5,2862.5,8200,"2021-06-28","TCID"
2850,2850,2850,2850,23000,"2021-06-29","TCID"
2787.5,2812.5,2775,2812.5,1800,"2021-06-30","TCID"
2775,2937.5,2775,2937.5,10200,"2021-07-01","TCID"
2937.5,2937.5,2875,2875,400,"2021-07-02","TCID"
2875,2875,2875,2875,0,"2021-07-05","TCID"
2875,2875,2862.5,2862.5,4600,"2021-07-06","TCID"
2862.5,2862.5,2850,2850,4200,"2021-07-07","TCID"
2850,2850,2850,2850,1000,"2021-07-08","TCID"
2850,2850,2850,2850,600,"2021-07-09","TCID"
2850,2850,2850,2850,6800,"2021-07-12","TCID"
2850,2850,2850,2850,7400,"2021-07-13","TCID"
2850,2850,2837.5,2837.5,3200,"2021-07-14","TCID"
2837.5,2837.5,2837.5,2837.5,0,"2021-07-15","TCID"
2825,2875,2825,2875,400,"2021-07-16","TCID"
2825,2850,2812.5,2850,17400,"2021-07-19","TCID"
2900,2900,2900,2900,200,"2021-07-21","TCID"
2850,2887.5,2850,2850,31400,"2021-07-22","TCID"
2850,2850,2837.5,2850,17800,"2021-07-23","TCID"
2787.5,2800,2787.5,2800,30200,"2021-07-26","TCID"
2800,2800,2800,2800,2000,"2021-07-27","TCID"
2800,2800,2800,2800,600,"2021-07-28","TCID"
2800,2950,2775,2787.5,11400,"2021-07-29","TCID"
2775,2775,2775,2775,9800,"2021-07-30","TCID"
2750,2987.5,2750,2850,29000,"2021-08-02","TCID"
2775,2837.5,2762.5,2837.5,4600,"2021-08-03","TCID"
2850,2850,2787.5,2837.5,9200,"2021-08-04","TCID"
2850,2850,2812.5,2850,3400,"2021-08-05","TCID"
2762.5,2850,2762.5,2850,7800,"2021-08-06","TCID"
2850,2850,2800,2850,4200,"2021-08-09","TCID"
2800,2800,2800,2800,9400,"2021-08-10","TCID"
2850,3000,2812.5,2812.5,5400,"2021-08-12","TCID"
2812.5,2812.5,2800,2812.5,20200,"2021-08-13","TCID"
2825,2850,2787.5,2837.5,6800,"2021-08-16","TCID"
2837.5,2837.5,2800,2800,4600,"2021-08-18","TCID"
2775,2837.5,2725,2725,80000,"2021-08-19","TCID"
2725,2725,2662.5,2662.5,35400,"2021-08-20","TCID"
2675,2675,2662.5,2662.5,32000,"2021-08-23","TCID"
2675,2675,2650,2650,30800,"2021-08-24","TCID"
2650,2675,2650,2675,5600,"2021-08-25","TCID"
2650,2650,2625,2625,1000,"2021-08-26","TCID"
2662.5,2675,2662.5,2675,5400,"2021-08-27","TCID"
2700,2700,2637.5,2637.5,8800,"2021-08-30","TCID"
2637.5,2662.5,2637.5,2650,22800,"2021-08-31","TCID"
2675,2675,2637.5,2637.5,60000,"2021-09-01","TCID"
2650,2650,2650,2650,3200,"2021-09-02","TCID"
2650,2700,2650,2700,1600,"2021-09-03","TCID"
2700,2700,2700,2700,400,"2021-09-06","TCID"
2662.5,2662.5,2650,2662.5,22200,"2021-09-07","TCID"
2700,2700,2700,2700,1000,"2021-09-08","TCID"
2700,2700,2687.5,2700,6400,"2021-09-09","TCID"
2750,2750,2750,2750,2400,"2021-09-10","TCID"
2775,2775,2750,2750,1600,"2021-09-13","TCID"
2750,2750,2750,2750,0,"2021-09-14","TCID"
2750,2800,2750,2800,1400,"2021-09-15","TCID"
2762.5,2762.5,2725,2725,16400,"2021-09-16","TCID"
2725,2750,2712.5,2750,6800,"2021-09-17","TCID"
2712.5,2750,2712.5,2750,8400,"2021-09-20","TCID"
2750,2750,2725,2725,3800,"2021-09-21","TCID"
2725,2725,2650,2700,126800,"2021-09-22","TCID"
2662.5,2700,2662.5,2675,2400,"2021-09-23","TCID"
2675,2687.5,2650,2650,85800,"2021-09-24","TCID"
2650,2712.5,2637.5,2712.5,1200,"2021-09-27","TCID"
2725,2725,2687.5,2687.5,6400,"2021-09-28","TCID"
2687.5,2700,2687.5,2700,1600,"2021-09-29","TCID"
2700,2700,2700,2700,0,"2021-09-30","TCID"
2700,2700,2675,2675,4800,"2021-10-01","TCID"
2737.5,2825,2700,2825,17800,"2021-10-04","TCID"
2825,2850,2700,2700,6800,"2021-10-05","TCID"
2700,2837.5,2700,2837.5,37600,"2021-10-06","TCID"
2750,2862.5,2750,2762.5,3800,"2021-10-07","TCID"
2850,2850,2800,2800,9600,"2021-10-08","TCID"
2837.5,2837.5,2700,2825,2133200,"2021-10-11","TCID"
2825,2850,2787.5,2837.5,21000,"2021-10-12","TCID"
2775,2787.5,2762.5,2787.5,2800,"2021-10-13","TCID"
2825,2850,2812.5,2850,20000,"2021-10-14","TCID"
2862.5,3050,2850,3012.5,89200,"2021-10-15","TCID"
3000,3100,3000,3012.5,31400,"2021-10-18","TCID"
3037.5,3037.5,3037.5,3037.5,200,"2021-10-19","TCID"
3037.5,3050,3000,3012.5,32400,"2021-10-21","TCID"
3012.5,3012.5,3000,3000,800,"2021-10-22","TCID"
2912.5,2987.5,2912.5,2925,16600,"2021-10-25","TCID"
2975,2975,2925,2925,23200,"2021-10-26","TCID"
2925,3000,2925,3000,9800,"2021-10-27","TCID"
2900,2987.5,2875,2950,25800,"2021-10-28","TCID"
2950,2950,2937.5,2937.5,2000,"2021-10-29","TCID"
2937.5,2937.5,2937.5,2937.5,800,"2021-11-01","TCID"
2875,2925,2762.5,2775,481800,"2021-11-02","TCID"
2825,2825,2787.5,2787.5,7200,"2021-11-03","TCID"
2787.5,2912.5,2775,2912.5,46600,"2021-11-04","TCID"
2900,2912.5,2812.5,2812.5,11400,"2021-11-05","TCID"
2812.5,2825,2812.5,2812.5,35800,"2021-11-08","TCID"
2800,2812.5,2775,2812.5,13400,"2021-11-09","TCID"
2800,2937.5,2800,2937.5,28400,"2021-11-10","TCID"
2937.5,2937.5,2800,2800,93400,"2021-11-11","TCID"
2800,2837.5,2787.5,2800,43400,"2021-11-12","TCID"
2800,2825,2800,2800,58800,"2021-11-15","TCID"
2825,2887.5,2800,2800,59200,"2021-11-16","TCID"
2800,2825,2787.5,2787.5,101600,"2021-11-17","TCID"
2800,2800,2737.5,2762.5,352000,"2021-11-18","TCID"
2787.5,2787.5,2725,2787.5,104200,"2021-11-19","TCID"
2800,2862.5,2800,2850,46800,"2021-11-22","TCID"
2800,2887.5,2725,2787.5,171200,"2021-11-23","TCID"
2787.5,2837.5,2725,2812.5,112800,"2021-11-24","TCID"
2800,2800,2787.5,2800,77000,"2021-11-25","TCID"
2800,2800,2800,2800,400,"2021-11-26","TCID"
2750,2800,2650,2750,37400,"2021-11-29","TCID"
2737.5,2750,2712.5,2712.5,42400,"2021-11-30","TCID"
2712.5,2737.5,2712.5,2712.5,87000,"2021-12-01","TCID"
2712.5,2712.5,2625,2625,837200,"2021-12-02","TCID"
2700,2725,2637.5,2650,33200,"2021-12-03","TCID"
2650,2700,2650,2700,2200,"2021-12-06","TCID"
2700,2700,2700,2700,800,"2021-12-07","TCID"
2700,2725,2625,2650,290200,"2021-12-08","TCID"
2650,2700,2650,2700,24000,"2021-12-09","TCID"
2700,2700,2700,2700,13600,"2021-12-10","TCID"
2700,2700,2675,2687.5,16600,"2021-12-13","TCID"
2687.5,2750,2650,2650,9600,"2021-12-14","TCID"
2650,2662.5,2650,2650,38600,"2021-12-15","TCID"
2650,2650,2637.5,2637.5,23200,"2021-12-16","TCID"
2650,2650,2637.5,2637.5,40600,"2021-12-17","TCID"
2650,2650,2637.5,2637.5,5800,"2021-12-20","TCID"
2737.5,2737.5,2662.5,2662.5,800,"2021-12-21","TCID"
2662.5,2662.5,2650,2650,4800,"2021-12-22","TCID"
2650,2662.5,2625,2650,20400,"2021-12-23","TCID"
2662.5,2762.5,2662.5,2762.5,400,"2021-12-24","TCID"
2762.5,2762.5,2762.5,2762.5,400,"2021-12-27","TCID"
2687.5,2750,2675,2675,3200,"2021-12-28","TCID"
2650,2700,2637.5,2700,3600,"2021-12-29","TCID"
2700,2775,2675,2675,11800,"2021-12-30","TCID"
2687.5,2687.5,2687.5,2687.5,31200,"2022-01-03","TCID"
2675,2737.5,2650,2662.5,58600,"2022-01-04","TCID"
2662.5,2662.5,2650,2650,1400,"2022-01-05","TCID"
2650,2712.5,2650,2712.5,16800,"2022-01-06","TCID"
2712.5,2712.5,2712.5,2712.5,400,"2022-01-07","TCID"
2712.5,2775,2625,2750,19400,"2022-01-10","TCID"
2750,2750,2750,2750,6000,"2022-01-11","TCID"
2725,2725,2650,2687.5,21200,"2022-01-12","TCID"
2650,2725,2650,2675,29400,"2022-01-13","TCID"
2675,2750,2637.5,2675,11200,"2022-01-14","TCID"
2725,2725,2625,2625,4800,"2022-01-17","TCID"
2625,2650,2600,2612.5,183800,"2022-01-18","TCID"
2650,2650,2587.5,2600,73800,"2022-01-19","TCID"
2612.5,2612.5,2600,2612.5,49000,"2022-01-20","TCID"
2637.5,2637.5,2612.5,2612.5,2600,"2022-01-21","TCID"
2612.5,2625,2587.5,2587.5,28200,"2022-01-24","TCID"
2587.5,2587.5,2587.5,2587.5,14800,"2022-01-25","TCID"
2587.5,2587.5,2587.5,2587.5,17000,"2022-01-26","TCID"
2587.5,2600,2562.5,2587.5,78600,"2022-01-27","TCID"
2600,2600,2550,2550,21200,"2022-01-28","TCID"
2550,2550,2550,2550,200,"2022-01-31","TCID"
2562.5,2562.5,2550,2562.5,7200,"2022-02-02","TCID"
2550,2550,2550,2550,4000,"2022-02-03","TCID"
2650,2650,2575,2600,21800,"2022-02-04","TCID"
2650,2750,2600,2650,32200,"2022-02-07","TCID"
2650,2650,2625,2625,1400,"2022-02-08","TCID"
2700,2700,2675,2700,1400,"2022-02-09","TCID"
2700,2700,2700,2700,0,"2022-02-10","TCID"
2687.5,2687.5,2687.5,2687.5,400,"2022-02-11","TCID"
2662.5,2662.5,2662.5,2662.5,2600,"2022-02-14","TCID"
2650,2650,2587.5,2650,2800,"2022-02-15","TCID"
2550,2650,2550,2650,3800,"2022-02-16","TCID"
2600,2650,2600,2650,2400,"2022-02-17","TCID"
2625,2637.5,2625,2637.5,8600,"2022-02-18","TCID"
2575,2625,2575,2587.5,9800,"2022-02-21","TCID"
2562.5,2600,2550,2600,54400,"2022-02-22","TCID"
2587.5,2600,2575,2600,2200,"2022-02-23","TCID"
2600,2600,2550,2562.5,5600,"2022-02-24","TCID"
2562.5,2587.5,2562.5,2587.5,13000,"2022-02-25","TCID"
2625,2625,2600,2600,5400,"2022-03-01","TCID"
2562.5,2600,2500,2600,20000,"2022-03-02","TCID"
2550,2587.5,2500,2587.5,7800,"2022-03-04","TCID"
2562.5,2600,2525,2600,22400,"2022-03-07","TCID"
2587.5,2587.5,2500,2500,46800,"2022-03-08","TCID"
2512.5,2512.5,2500,2500,25800,"2022-03-09","TCID"
2500,2512.5,2500,2500,25600,"2022-03-10","TCID"
2500,2500,2500,2500,600,"2022-03-11","TCID"
2500,2537.5,2500,2500,16200,"2022-03-14","TCID"
2500,2512.5,2500,2500,52600,"2022-03-15","TCID"
2500,2500,2375,2375,23200,"2022-03-16","TCID"
2400,2400,2350,2360,34800,"2022-03-17","TCID"
2360,2425,2350,2370,75400,"2022-03-18","TCID"
2380,2380,2375,2375,1200,"2022-03-21","TCID"
2410,2415,2410,2415,2200,"2022-03-22","TCID"
2430,2445,2430,2445,1000,"2022-03-23","TCID"
2440,2440,2440,2440,3000,"2022-03-24","TCID"
2440,2440,2440,2440,200,"2022-03-25","TCID"
2440,2445,2440,2445,2200,"2022-03-28","TCID"
2450,2450,2425,2425,32000,"2022-03-29","TCID"
2425,2435,2425,2425,5800,"2022-03-30","TCID"
2430,2430,2430,2430,600,"2022-03-31","TCID"
2430,2430,2430,2430,600,"2022-04-01","TCID"
2420,2430,2400,2425,62000,"2022-04-04","TCID"
2425,2430,2400,2430,79600,"2022-04-05","TCID"
2430,2430,2430,2430,29600,"2022-04-06","TCID"
2425,2425,2400,2400,38600,"2022-04-07","TCID"
2405,2430,2400,2425,34400,"2022-04-08","TCID"
2425,2430,2425,2430,52400,"2022-04-11","TCID"
2430,2430,2430,2430,26000,"2022-04-12","TCID"
2430,2430,2430,2430,4000,"2022-04-13","TCID"
2400,2410,2400,2400,10200,"2022-04-14","TCID"
2400,2400,2400,2400,1800,"2022-04-18","TCID"
2400,2400,2400,2400,16000,"2022-04-19","TCID"
2405,2445,2405,2405,27000,"2022-04-20","TCID"
2405,2405,2400,2400,2200,"2022-04-21","TCID"
2440,2440,2425,2425,3000,"2022-04-22","TCID"
2425,2425,2425,2425,600,"2022-04-25","TCID"
2430,2430,2430,2430,14000,"2022-04-26","TCID"
2440,2490,2440,2450,18000,"2022-04-27","TCID"
2455,2455,2450,2450,13600,"2022-04-28","TCID"
2450,2450,2435,2440,45200,"2022-05-09","TCID"
2425,2425,2425,2425,400,"2022-05-10","TCID"
2445,2450,2430,2440,18400,"2022-05-11","TCID"
2450,2450,2445,2450,16800,"2022-05-12","TCID"
2445,2445,2445,2445,5200,"2022-05-13","TCID"
2445,2450,2440,2450,8400,"2022-05-17","TCID"
2495,2495,2440,2450,14200,"2022-05-18","TCID"
2450,2450,2450,2450,0,"2022-05-19","TCID"
2495,2500,2490,2500,13200,"2022-05-20","TCID"
2500,2987.5,2500,2712.5,65600,"2022-05-23","TCID"
2725,2725,2550,2700,76400,"2022-05-24","TCID"
2600,2600,2575,2600,34400,"2022-05-25","TCID"
2612.5,2687.5,2612.5,2650,38800,"2022-05-27","TCID"
2650,2700,2650,2662.5,35200,"2022-05-30","TCID"
2650,2650,2550,2650,25600,"2022-05-31","TCID"
2637.5,2650,2600,2600,7000,"2022-06-02","TCID"
2600,2662.5,2550,2550,17000,"2022-06-03","TCID"
2525,2600,2500,2500,46800,"2022-06-06","TCID"
2550,2550,2500,2500,26200,"2022-06-07","TCID"
2550,2550,2495,2500,98600,"2022-06-08","TCID"
2500,2525,2500,2500,64600,"2022-06-09","TCID"
2500,2500,2495,2500,51200,"2022-06-10","TCID"
2490,2500,2490,2500,2400,"2022-06-13","TCID"
2500,2600,2500,2500,9200,"2022-06-14","TCID"
2500,2500,2475,2500,54600,"2022-06-15","TCID"
2500,2600,2500,2600,131400,"2022-06-16","TCID"
2600,2650,2600,2600,65000,"2022-06-17","TCID"
2587.5,2587.5,2575,2587.5,4800,"2022-06-20","TCID"
2575,2575,2512.5,2537.5,95600,"2022-06-21","TCID"
2500,2537.5,2500,2500,84600,"2022-06-22","TCID"
2525,2525,2525,2525,1000,"2022-06-23","TCID"
2525,2650,2500,2650,39600,"2022-06-24","TCID"
2650,2725,2650,2700,30400,"2022-06-27","TCID"
2700,2700,2575,2700,9600,"2022-06-28","TCID"
2700,2700,2700,2700,200,"2022-06-29","TCID"
2637.5,2637.5,2625,2625,400,"2022-06-30","TCID"
2700,2700,2600,2650,17000,"2022-07-01","TCID"
2600,2600,2537.5,2537.5,400,"2022-07-04","TCID"
2537.5,2562.5,2525,2550,38200,"2022-07-05","TCID"
2550,2575,2525,2575,3000,"2022-07-06","TCID"
2575,2587.5,2575,2575,1200,"2022-07-07","TCID"
2575,2662.5,2575,2662.5,2600,"2022-07-08","TCID"
2662.5,2662.5,2662.5,2662.5,1400,"2022-07-11","TCID"
2675,2675,2650,2650,800,"2022-07-12","TCID"
2587.5,2612.5,2575,2612.5,800,"2022-07-13","TCID"
2575,2575,2550,2550,90200,"2022-07-14","TCID"
2550,2600,2550,2575,5000,"2022-07-15","TCID"
2575,2587.5,2575,2587.5,2400,"2022-07-18","TCID"
2650,2675,2550,2675,50800,"2022-07-19","TCID"
2650,2650,2550,2550,11800,"2022-07-20","TCID"
2650,2675,2550,2562.5,49600,"2022-07-21","TCID"
2587.5,2587.5,2550,2562.5,33200,"2022-07-22","TCID"
2625,2625,2562.5,2562.5,6200,"2022-07-25","TCID"
2562.5,2562.5,2550,2550,2600,"2022-07-26","TCID"
2612.5,2637.5,2550,2587.5,6800,"2022-07-27","TCID"
2587.5,2600,2587.5,2587.5,2200,"2022-07-28","TCID"
2562.5,2600,2562.5,2600,68200,"2022-07-29","TCID"
2575,2625,2562.5,2587.5,3000,"2022-08-01","TCID"
2587.5,2637.5,2575,2637.5,9400,"2022-08-02","TCID"
2650,2650,2612.5,2612.5,19800,"2022-08-03","TCID"
2575,2650,2575,2650,2000,"2022-08-04","TCID"
2687.5,2687.5,2612.5,2612.5,25200,"2022-08-05","TCID"
2687.5,2725,2650,2725,49600,"2022-08-08","TCID"
2700,2700,2650,2700,3800,"2022-08-09","TCID"
2725,2750,2625,2637.5,25200,"2022-08-10","TCID"
2675,2700,2650,2675,52800,"2022-08-11","TCID"
2700,2700,2700,2700,22000,"2022-08-12","TCID"
2687.5,2700,2600,2650,22400,"2022-08-15","TCID"
2625,2700,2625,2675,18800,"2022-08-16","TCID"
2650,2687.5,2650,2675,9200,"2022-08-18","TCID"
2675,2700,2625,2700,18400,"2022-08-19","TCID"
2700,2800,2700,2750,66800,"2022-08-22","TCID"
2700,2700,2662.5,2675,47000,"2022-08-23","TCID"
2625,2737.5,2625,2725,25200,"2022-08-24","TCID"
2700,2700,2675,2700,14200,"2022-08-25","TCID"
2675,2712.5,2675,2675,29800,"2022-08-26","TCID"
2675,2700,2675,2675,46600,"2022-08-29","TCID"
2675,2700,2675,2700,8000,"2022-08-30","TCID"
2712.5,2775,2675,2775,45200,"2022-08-31","TCID"
2750,2787.5,2750,2775,27000,"2022-09-01","TCID"
2775,2775,2750,2750,8000,"2022-09-02","TCID"
2750,2750,2712.5,2750,19200,"2022-09-05","TCID"
2775,2900,2775,2850,85200,"2022-09-06","TCID"
2825,2850,2800,2850,26600,"2022-09-07","TCID"
2862.5,2950,2800,2937.5,99400,"2022-09-08","TCID"
2950,3050,2887.5,2975,68800,"2022-09-09","TCID"
2987.5,3200,2937.5,3150,88000,"2022-09-12","TCID"
3150,3250,3150,3250,106600,"2022-09-13","TCID"
3250,3300,3162.5,3250,254000,"2022-09-14","TCID"
3250,3300,3225,3237.5,60800,"2022-09-15","TCID"
3212.5,3275,3212.5,3250,61600,"2022-09-16","TCID"
3262.5,3300,3250,3250,43600,"2022-09-19","TCID"
3250,3262.5,3250,3250,21600,"2022-09-20","TCID"
3237.5,3237.5,3187.5,3200,18200,"2022-09-21","TCID"
3237.5,3275,3237.5,3237.5,31600,"2022-09-22","TCID"
3237.5,3250,3237.5,3250,33400,"2022-09-23","TCID"
3212.5,3212.5,3212.5,3212.5,3400,"2022-09-26","TCID"
3225,3225,3225,3225,6200,"2022-09-27","TCID"
3237.5,3275,3225,3225,26200,"2022-09-28","TCID"
3150,3150,3025,3025,58600,"2022-09-29","TCID"
3025,3150,3025,3050,13000,"2022-09-30","TCID"
3025,3050,2987.5,2987.5,43400,"2022-10-03","TCID"
3000,3112.5,3000,3112.5,2400,"2022-10-04","TCID"
3112.5,3112.5,3050,3050,2800,"2022-10-05","TCID"
3000,3100,3000,3100,14800,"2022-10-06","TCID"
3100,3100,3000,3100,34600,"2022-10-07","TCID"
3100,3100,3050,3087.5,15200,"2022-10-10","TCID"
3100,3125,3100,3125,1000,"2022-10-11","TCID"
3125,3125,3050,3125,7800,"2022-10-12","TCID"
3125,3125,3050,3050,6800,"2022-10-13","TCID"
3025,3050,3025,3050,4200,"2022-10-14","TCID"
3050,3050,3000,3025,6400,"2022-10-17","TCID"
3000,3000,2950,2975,5800,"2022-10-18","TCID"
2975,2975,2975,2975,400,"2022-10-19","TCID"
3075,3075,3050,3050,600,"2022-10-20","TCID"
3050,3050,3050,3050,0,"2022-10-21","TCID"
3075,3100,3075,3100,16200,"2022-10-24","TCID"
3012.5,3087.5,3000,3087.5,6200,"2022-10-25","TCID"
3075,3075,3075,3075,5000,"2022-10-26","TCID"
3050,3075,3050,3062.5,11800,"2022-10-27","TCID"
3012.5,3075,3012.5,3075,4200,"2022-10-28","TCID"
3100,3112.5,2950,3100,7000,"2022-10-31","TCID"
3000,3062.5,2950,2987.5,6200,"2022-11-01","TCID"
3000,3050,3000,3050,10200,"2022-11-02","TCID"
3050,3050,3000,3000,3000,"2022-11-03","TCID"
2950,2950,2900,2925,17800,"2022-11-04","TCID"
2925,2925,2925,2925,0,"2022-11-07","TCID"
2925,3050,2925,3050,12000,"2022-11-08","TCID"
3037.5,3037.5,3037.5,3037.5,1800,"2022-11-09","TCID"
3037.5,3050,2975,2975,8000,"2022-11-10","TCID"
3037.5,3037.5,3037.5,3037.5,1600,"2022-11-11","TCID"
2987.5,2987.5,2962.5,2962.5,11800,"2022-11-14","TCID"
2950,2950,2950,2950,1400,"2022-11-15","TCID"
2962.5,2962.5,2962.5,2962.5,10600,"2022-11-16","TCID"
2962.5,2962.5,2962.5,2962.5,2200,"2022-11-17","TCID"
3000,3000,2962.5,2975,2400,"2022-11-18","TCID"
3000,3000,2987.5,2987.5,9000,"2022-11-21","TCID"
2950,2975,2900,2950,45400,"2022-11-22","TCID"
2975,2975,2962.5,2962.5,12000,"2022-11-23","TCID"
2962.5,2962.5,2962.5,2962.5,0,"2022-11-24","TCID"
2962.5,3000,2962.5,3000,9200,"2022-11-25","TCID"
3000,3312.5,3000,3225,82200,"2022-11-28","TCID"
3287.5,3400,3125,3225,56600,"2022-11-29","TCID"
3150,3250,3137.5,3250,18600,"2022-11-30","TCID"
3125,3225,3025,3087.5,104600,"2022-12-01","TCID"
3150,3150,3087.5,3100,7600,"2022-12-02","TCID"
3150,3187.5,3087.5,3137.5,34400,"2022-12-05","TCID"
3075,3137.5,3025,3137.5,14000,"2022-12-06","TCID"
3050,3125,3025,3125,10000,"2022-12-07","TCID"
3025,3087.5,3000,3087.5,17400,"2022-12-08","TCID"
3075,3075,3037.5,3050,1800,"2022-12-09","TCID"
3012.5,3012.5,3012.5,3012.5,1000,"2022-12-12","TCID"
3000,3000,3000,3000,7200,"2022-12-13","TCID"
3012.5,3012.5,3000,3000,18600,"2022-12-14","TCID"
3025,3025,3012.5,3012.5,2400,"2022-12-15","TCID"
3050,3050,3050,3050,600,"2022-12-16","TCID"
3050,3050,3000,3012.5,6200,"2022-12-19","TCID"
3012.5,3012.5,3012.5,3012.5,1000,"2022-12-20","TCID"
3037.5,3037.5,3012.5,3012.5,7400,"2022-12-21","TCID"
3012.5,3025,3012.5,3025,4200,"2022-12-22","TCID"
3037.5,3037.5,3012.5,3012.5,4400,"2022-12-23","TCID"
3025,3112.5,3000,3012.5,16000,"2022-12-26","TCID"
3000,3137.5,3000,3137.5,15400,"2022-12-27","TCID"
3112.5,3337.5,3100,3250,127600,"2022-12-28","TCID"
3325,3350,3100,3125,17000,"2022-12-29","TCID"
3137.5,3150,3137.5,3150,10400,"2022-12-30","TCID"
3150,3150,3150,3150,0,"2023-01-02","TCID"
3150,3150,3150,3150,400,"2023-01-03","TCID"
3137.5,3150,3087.5,3087.5,3800,"2023-01-04","TCID"
3087.5,3125,3087.5,3112.5,28800,"2023-01-05","TCID"
3112.5,3112.5,3112.5,3112.5,200,"2023-01-06","TCID"
3100,3100,3100,3100,1000,"2023-01-09","TCID"
3100,3100,3087.5,3087.5,11400,"2023-01-10","TCID"
3087.5,3087.5,3087.5,3087.5,2000,"2023-01-11","TCID"
3087.5,3100,3087.5,3087.5,8600,"2023-01-12","TCID"
3087.5,3087.5,3087.5,3087.5,5000,"2023-01-13","TCID"
3112.5,3112.5,3087.5,3087.5,1800,"2023-01-16","TCID"
3075,3137.5,3075,3137.5,24800,"2023-01-17","TCID"
3150,3150,3150,3150,4800,"2023-01-18","TCID"
3150,3250,3150,3250,12800,"2023-01-19","TCID"
3275,3425,3250,3362.5,205200,"2023-01-20","TCID"
3362.5,3675,3362.5,3600,73200,"2023-01-24","TCID"
3450,3450,3425,3425,1800,"2023-01-25","TCID"
3350,3412.5,3350,3375,8200,"2023-01-26","TCID"
3375,3375,3362.5,3375,6800,"2023-01-27","TCID"
3362.5,3362.5,3337.5,3337.5,15000,"2023-01-30","TCID"
3300,3300,3300,3300,800,"2023-01-31","TCID"
3300,3387.5,3300,3300,4600,"2023-02-01","TCID"
3350,3400,3312.5,3312.5,212400,"2023-02-02","TCID"
3350,3387.5,3300,3300,216400,"2023-02-03","TCID"
3375,3400,3362.5,3400,231000,"2023-02-06","TCID"
3400,3437.5,3387.5,3437.5,412800,"2023-02-07","TCID"
3450,3450,3450,3450,200,"2023-02-08","TCID"
3412.5,3412.5,3412.5,3412.5,200,"2023-02-09","TCID"
3325,3350,3300,3350,1200,"2023-02-10","TCID"
3300,3425,3300,3425,6200,"2023-02-13","TCID"
3350,3350,3350,3350,1800,"2023-02-14","TCID"
3300,3300,3250,3300,72400,"2023-02-15","TCID"
3250,3337.5,3225,3237.5,24200,"2023-02-16","TCID"
3250,3300,3250,3300,3600,"2023-02-17","TCID"
3300,3300,3162.5,3275,23400,"2023-02-20","TCID"
3275,3312.5,3275,3275,3600,"2023-02-21","TCID"
3262.5,3275,3262.5,3275,20200,"2023-02-22","TCID"
3300,3300,3150,3162.5,33600,"2023-02-23","TCID"
3212.5,3212.5,3175,3212.5,5600,"2023-02-24","TCID"
3187.5,3225,3175,3175,2200,"2023-02-27","TCID"
3200,3225,3200,3225,12600,"2023-02-28","TCID"
3187.5,3187.5,3062.5,3187.5,11400,"2023-03-01","TCID"
3225,3250,3200,3200,2200,"2023-03-02","TCID"
3150,3200,3150,3200,3800,"2023-03-03","TCID"
3200,3200,3150,3187.5,3600,"2023-03-06","TCID"
3112.5,3175,3100,3125,4000,"2023-03-07","TCID"
3100,3287.5,3100,3175,3000,"2023-03-08","TCID"
3075,3112.5,3075,3100,1000,"2023-03-09","TCID"
3100,3300,3075,3075,6200,"2023-03-10","TCID"
3075,3162.5,3050,3125,2800,"2023-03-13","TCID"
3075,3075,3062.5,3062.5,800,"2023-03-14","TCID"
3062.5,3150,3000,3000,20000,"2023-03-15","TCID"
3100,3100,3100,3100,200,"2023-03-16","TCID"
3050,3050,2962.5,3037.5,4200,"2023-03-17","TCID"
3075,3075,3075,3075,200,"2023-03-20","TCID"
3100,3100,3037.5,3037.5,4600,"2023-03-21","TCID"
3087.5,3100,3012.5,3075,1800,"2023-03-24","TCID"
3125,3125,3000,3087.5,2400,"2023-03-27","TCID"
3087.5,3087.5,3087.5,3087.5,0,"2023-03-28","TCID"
3075,3087.5,3075,3087.5,600,"2023-03-29","TCID"
3087.5,3100,3087.5,3100,800,"2023-03-30","TCID"
3025,3087.5,3025,3087.5,4200,"2023-03-31","TCID"
3125,3125,3087.5,3087.5,1200,"2023-04-03","TCID"
3137.5,3137.5,3087.5,3087.5,600,"2023-04-04","TCID"
3112.5,3112.5,3075,3087.5,2600,"2023-04-05","TCID"
3037.5,3037.5,3025,3037.5,1800,"2023-04-06","TCID"
3037.5,3037.5,3000,3000,3000,"2023-04-10","TCID"
3000,3050,3000,3000,9400,"2023-04-11","TCID"
3000,3037.5,2987.5,3025,3400,"2023-04-12","TCID"
3050,3050,3000,3012.5,5200,"2023-04-13","TCID"
3050,3050,3000,3000,1200,"2023-04-14","TCID"
3037.5,3037.5,3000,3037.5,15600,"2023-04-17","TCID"
2975,3037.5,2975,3025,11400,"2023-04-18","TCID"
3037.5,3050,3025,3050,37200,"2023-04-26","TCID"
3000,3087.5,3000,3062.5,75600,"2023-04-27","TCID"
3062.5,3062.5,3037.5,3050,9200,"2023-04-28","TCID"
3025,3062.5,3025,3050,23000,"2023-05-02","TCID"
3087.5,3087.5,3050,3050,5000,"2023-05-03","TCID"
3025,3050,3012.5,3050,7800,"2023-05-04","TCID"
3050,3050,3037.5,3037.5,2200,"2023-05-05","TCID"
3000,3037.5,2987.5,3025,13000,"2023-05-08","TCID"
3050,3050,3000,3050,40800,"2023-05-09","TCID"
3050,3050,3000,3050,10200,"2023-05-10","TCID"
3000,3037.5,3000,3037.5,2800,"2023-05-11","TCID"
3050,3087.5,3012.5,3050,13600,"2023-05-12","TCID"
3075,3100,3062.5,3062.5,6400,"2023-05-15","TCID"
3150,3150,3050,3100,3200,"2023-05-16","TCID"
3100,3100,3087.5,3100,4200,"2023-05-17","TCID"
3075,3100,3050,3075,10800,"2023-05-19","TCID"
3012.5,3075,3012.5,3050,13600,"2023-05-22","TCID"
3050,3050,3037.5,3037.5,400,"2023-05-23","TCID"
3037.5,3037.5,3012.5,3025,22000,"2023-05-24","TCID"
3012.5,3025,3000,3025,8000,"2023-05-25","TCID"
3025,3025,3025,3025,600,"2023-05-26","TCID"
3025,3050,2962.5,3025,27400,"2023-05-29","TCID"
3050,3475,3050,3300,113600,"2023-05-30","TCID"
3300,3300,3200,3250,8000,"2023-05-31","TCID"
3225,3250,3050,3225,21400,"2023-06-05","TCID"
3250,3400,3010,3020,14500,"2023-06-06","TCID"
3070,3150,3010,3150,7900,"2023-06-07","TCID"
3140,3140,3050,3070,3800,"2023-06-08","TCID"
3150,3150,3060,3060,4500,"2023-06-09","TCID"
3020,3090,3020,3060,3900,"2023-06-12","TCID"
3060,3160,3060,3090,6600,"2023-06-13","TCID"
3090,3100,3080,3100,5000,"2023-06-14","TCID"
3100,3100,3080,3080,4800,"2023-06-15","TCID"
3080,3140,3080,3140,1700,"2023-06-16","TCID"
3180,3210,3100,3110,1600,"2023-06-19","TCID"
3150,3170,3070,3080,39600,"2023-06-20","TCID"
3100,3170,3050,3100,12100,"2023-06-21","TCID"
3090,3100,3060,3060,11400,"2023-06-22","TCID"
3060,3120,3060,3070,17900,"2023-06-23","TCID"
3060,3100,3050,3050,8400,"2023-06-26","TCID"
3100,3100,3050,3090,2600,"2023-06-27","TCID"
3050,3120,3050,3090,10800,"2023-07-03","TCID"
3090,3120,3090,3120,12700,"2023-07-04","TCID"
3150,3180,3090,3170,15700,"2023-07-05","TCID"
3170,3170,3120,3120,6200,"2023-07-06","TCID"
3120,3130,3120,3120,14300,"2023-07-07","TCID"
3170,3290,3170,3240,94200,"2023-07-10","TCID"
3240,3250,3200,3250,48000,"2023-07-11","TCID"
3210,3260,3210,3230,13600,"2023-07-12","TCID"
3230,3270,3200,3240,17600,"2023-07-13","TCID"
3240,3300,3240,3240,14400,"2023-07-14","TCID"
3250,3250,3240,3250,7300,"2023-07-17","TCID"
3250,3250,3240,3240,6600,"2023-07-18","TCID"
3260,3260,3260,3260,200,"2023-07-20","TCID"
3250,3270,3250,3270,25500,"2023-07-21","TCID"
3270,3280,3210,3230,40400,"2023-07-24","TCID"
3210,3260,3210,3230,19800,"2023-07-25","TCID"
3220,3270,3220,3270,2900,"2023-07-26","TCID"
3270,3270,3200,3200,13900,"2023-07-27","TCID"
3100,3260,3050,3140,97600,"2023-07-28","TCID"
3130,3130,3000,3020,178700,"2023-07-31","TCID"
3020,3020,2870,2980,166800,"2023-08-01","TCID"
2960,2960,2910,2910,54500,"2023-08-02","TCID"
2910,3000,2900,2900,12900,"2023-08-03","TCID"
2980,2980,2910,2970,3400,"2023-08-04","TCID"
2920,2970,2910,2970,2400,"2023-08-07","TCID"
2970,2970,2970,2970,200,"2023-08-08","TCID"
2960,2970,2910,2970,1900,"2023-08-09","TCID"
2950,2960,2950,2960,900,"2023-08-10","TCID"
2980,2980,2970,2970,1500,"2023-08-11","TCID"
2970,2970,2970,2970,1300,"2023-08-14","TCID"
2980,2980,2970,2980,400,"2023-08-15","TCID"
2980,3000,2980,3000,1000,"2023-08-16","TCID"
2970,2970,2970,2970,600,"2023-08-18","TCID"
2960,2990,2900,2990,1700,"2023-08-21","TCID"
2930,2940,2930,2940,800,"2023-08-22","TCID"
2920,2990,2900,2980,9000,"2023-08-23","TCID"
2980,2980,2980,2980,1700,"2023-08-24","TCID"
2990,2990,2990,2990,100,"2023-08-25","TCID"
2920,2960,2900,2900,25000,"2023-08-28","TCID"
2900,2900,2900,2900,0,"2023-08-29","TCID"
2980,2980,2910,2910,9600,"2023-08-30","TCID"
2920,2920,2910,2910,2000,"2023-08-31","TCID"
2980,2980,2980,2980,1000,"2023-09-01","TCID"
2980,2990,2950,2950,11000,"2023-09-04","TCID"
3000,3000,2950,2950,600,"2023-09-05","TCID"
2950,2950,2950,2950,0,"2023-09-06","TCID"
2950,2950,2950,2950,100,"2023-09-07","TCID"
2920,2920,2920,2920,1600,"2023-09-08","TCID"
2910,2910,2900,2900,12500,"2023-09-11","TCID"
2990,2990,2990,2990,17200,"2023-09-12","TCID"
3020,3020,2950,2950,2900,"2023-09-13","TCID"
2910,2910,2910,2910,3000,"2023-09-14","TCID"
3000,3000,3000,3000,11100,"2023-09-15","TCID"
3000,3000,2900,2900,500,"2023-09-18","TCID"
2910,2910,2910,2910,14200,"2023-09-19","TCID"
3000,3020,3000,3020,2500,"2023-09-20","TCID"
3020,3020,2920,2920,18500,"2023-09-21","TCID"
2930,2930,2930,2930,900,"2023-09-22","TCID"
2950,2950,2910,2910,300,"2023-09-25","TCID"
2910,2910,2910,2910,0,"2023-09-26","TCID"
3000,3000,3000,3000,1900,"2023-09-27","TCID"
2920,2990,2920,2920,2200,"2023-09-29","TCID"
2930,2930,2930,2930,100,"2023-10-02","TCID"
2940,2950,2940,2940,7000,"2023-10-03","TCID"
2960,3000,2930,2930,4500,"2023-10-04","TCID"
2940,2980,2930,2980,700,"2023-10-05","TCID"
2980,3000,2930,3000,3600,"2023-10-06","TCID"
3000,3000,3000,3000,0,"2023-10-09","TCID"
2920,2990,2900,2990,39200,"2023-10-10","TCID"
2910,2980,2900,2900,400,"2023-10-11","TCID"
2910,2960,2910,2940,400,"2023-10-12","TCID"
2980,2980,2940,2940,200,"2023-10-13","TCID"
2880,2880,2880,2880,200,"2023-10-16","TCID"
2870,2940,2870,2940,800,"2023-10-17","TCID"
2960,2980,2900,2920,400,"2023-10-18","TCID"
2920,2920,2920,2920,0,"2023-10-19","TCID"
2940,2970,2850,2950,700,"2023-10-20","TCID"
2970,2970,2840,2900,10300,"2023-10-23","TCID"
2870,2900,2830,2830,1100,"2023-10-24","TCID"
2820,2910,2720,2890,26700,"2023-10-25","TCID"
2930,2950,2870,2880,400,"2023-10-26","TCID"
2850,2870,2850,2870,1200,"2023-10-27","TCID"
2830,2880,2800,2850,57700,"2023-10-30","TCID"
2790,2900,2730,2850,606900,"2023-10-31","TCID"
2890,2890,2890,2890,100,"2023-11-01","TCID"
2890,2890,2890,2890,0,"2023-11-02","TCID"
2880,2880,2840,2840,700,"2023-11-03","TCID"
2800,2840,2750,2840,4400,"2023-11-06","TCID"
2920,2920,2800,2830,8000,"2023-11-07","TCID"
2930,2970,2930,2970,600,"2023-11-08","TCID"
2970,2970,2970,2970,0,"2023-11-09","TCID"
2970,2970,2970,2970,0,"2023-11-10","TCID"
2770,2780,2750,2760,8900,"2023-11-13","TCID"
2770,2770,2700,2700,27000,"2023-11-14","TCID"
2700,2730,2700,2730,8000,"2023-11-15","TCID"
2740,2790,2740,2790,600,"2023-11-16","TCID"
2790,2790,2790,2790,0,"2023-11-17","TCID"
2700,2750,2650,2650,618800,"2023-11-20","TCID"
2660,2750,2650,2750,4200,"2023-11-21","TCID"
2750,2750,2750,2750,300,"2023-11-22","TCID"
2650,2720,2650,2720,500,"2023-11-23","TCID"
2690,2690,2690,2690,100,"2023-11-24","TCID"
2690,2780,2690,2780,500,"2023-11-27","TCID"
2680,2730,2680,2720,35700,"2023-11-28","TCID"
2720,2760,2720,2760,300,"2023-11-29","TCID"
2750,2750,2690,2740,600,"2023-11-30","TCID"
2740,2740,2690,2690,300,"2023-12-01","TCID"
2680,2740,2660,2700,1000,"2023-12-04","TCID"
2700,2720,2660,2720,500,"2023-12-05","TCID"
2720,2750,2720,2750,4200,"2023-12-06","TCID"
2750,2750,2700,2700,1700,"2023-12-07","TCID"
2750,2750,2750,2750,1200,"2023-12-08","TCID"
2750,2750,2700,2700,1800,"2023-12-11","TCID"
2660,2700,2650,2700,4300,"2023-12-12","TCID"
2700,2700,2700,2700,0,"2023-12-13","TCID"
2700,2700,2700,2700,200,"2023-12-14","TCID"
2750,2750,2750,2750,100,"2023-12-15","TCID"
2700,2700,2700,2700,400,"2023-12-18","TCID"
2740,2740,2740,2740,100,"2023-12-19","TCID"
2750,2750,2750,2750,100,"2023-12-20","TCID"
2710,2710,2710,2710,400,"2023-12-21","TCID"
2740,2740,2740,2740,100,"2023-12-22","TCID"
2680,2730,2670,2730,7200,"2023-12-27","TCID"
2730,2730,2730,2730,200,"2023-12-28","TCID"
2730,2730,2730,2730,0,"2023-12-29","TCID"
2680,2680,2680,2680,100,"2024-01-02","TCID"
2680,2680,2680,2680,10100,"2024-01-03","TCID"
2700,2700,2700,2700,600,"2024-01-04","TCID"
2700,2700,2700,2700,1000,"2024-01-05","TCID"
2700,2700,2660,2660,69900,"2024-01-08","TCID"
2700,2740,2700,2740,17300,"2024-01-09","TCID"
2740,2740,2700,2700,1300,"2024-01-10","TCID"
2700,2700,2700,2700,0,"2024-01-11","TCID"
2700,3300,2690,3290,60800,"2024-01-12","TCID"
2770,3140,2620,3020,16400,"2024-01-15","TCID"
3060,3100,2800,3050,4700,"2024-01-16","TCID"
3100,3100,3090,3090,2400,"2024-01-17","TCID"
3090,3090,3090,3090,0,"2024-01-18","TCID"
3090,3500,2660,3080,111000,"2024-01-19","TCID"
3100,3200,3100,3130,6300,"2024-01-22","TCID"
3130,3150,3000,3100,2200,"2024-01-23","TCID"
2940,3080,2630,2660,89900,"2024-01-24","TCID"
2800,2800,2600,2630,27500,"2024-01-25","TCID"
2630,2740,2630,2720,2200,"2024-01-26","TCID"
2720,2720,2620,2620,10700,"2024-01-29","TCID"
2630,2660,2630,2660,2000,"2024-01-30","TCID"
2630,2630,2630,2630,100,"2024-01-31","TCID"
2630,2630,2630,2630,0,"2024-02-01","TCID"
2690,2780,2670,2670,2700,"2024-02-02","TCID"
2690,2690,2680,2680,2000,"2024-02-05","TCID"
2680,2680,2670,2680,8100,"2024-02-06","TCID"
2680,2730,2680,2730,2200,"2024-02-07","TCID"
2730,2780,2730,2780,10300,"2024-02-12","TCID"
2780,2780,2780,2780,0,"2024-02-13","TCID"
2770,2770,2720,2770,2700,"2024-02-15","TCID"
2800,2800,2720,2720,200,"2024-02-16","TCID"
2720,2720,2720,2720,100,"2024-02-19","TCID"
2790,2790,2700,2700,1100,"2024-02-20","TCID"
2700,2790,2700,2790,1100,"2024-02-21","TCID"
2790,2850,2700,2790,21300,"2024-02-22","TCID"
2790,2800,2750,2800,19100,"2024-02-23","TCID"
2820,2820,2800,2800,600,"2024-02-26","TCID"
2820,2820,2750,2760,1300,"2024-02-27","TCID"
2820,2820,2700,2710,15200,"2024-02-28","TCID"
2810,2910,2700,2700,16000,"2024-02-29","TCID"
2750,2750,2750,2750,800,"2024-03-01","TCID"
2800,2810,2750,2790,6400,"2024-03-04","TCID"
2790,2800,2790,2800,1300,"2024-03-05","TCID"
2800,2800,2800,2800,1000,"2024-03-06","TCID"
2760,2800,2760,2790,11300,"2024-03-07","TCID"
2780,2780,2740,2750,15800,"2024-03-08","TCID"
2800,2800,2730,2760,9800,"2024-03-13","TCID"
2720,2750,2720,2750,600,"2024-03-14","TCID"
2720,2750,2700,2700,81100,"2024-03-15","TCID"
2730,2730,2700,2700,42500,"2024-03-18","TCID"
2720,2880,2720,2840,41100,"2024-03-19","TCID"
2840,2840,2800,2800,1500,"2024-03-20","TCID"
2900,2900,2710,2800,9600,"2024-03-21","TCID"
2800,2800,2800,2800,0,"2024-03-22","TCID"
2800,2800,2800,2800,0,"2024-03-25","TCID"
2790,2790,2790,2790,2200,"2024-03-26","TCID"
2770,2780,2720,2780,2900,"2024-03-27","TCID"
2800,2800,2730,2730,400,"2024-03-28","TCID"
2700,2710,2700,2700,17400,"2024-04-01","TCID"
2710,2710,2710,2710,200,"2024-04-02","TCID"
2750,2750,2750,2750,200,"2024-04-03","TCID"
2710,2740,2700,2740,4800,"2024-04-04","TCID"
2740,2740,2740,2740,0,"2024-04-05","TCID"
2750,2780,2700,2780,8400,"2024-04-16","TCID"
2750,2800,2750,2760,91000,"2024-04-17","TCID"
2760,2760,2740,2760,16700,"2024-04-18","TCID"
2760,2760,2760,2760,200,"2024-04-19","TCID"
2760,2770,2750,2770,3300,"2024-04-22","TCID"
2780,2780,2780,2780,2200,"2024-04-23","TCID"
2720,2780,2700,2780,4800,"2024-04-24","TCID"
2780,2780,2780,2780,0,"2024-04-25","TCID"
2780,2780,2700,2780,8300,"2024-04-26","TCID"
2700,2710,2660,2660,11700,"2024-04-29","TCID"
2660,2670,2660,2660,1900,"2024-04-30","TCID"
2610,2660,2600,2650,42200,"2024-05-02","TCID"
2600,2620,2590,2620,3300,"2024-05-03","TCID"
2600,2620,2600,2620,4600,"2024-05-06","TCID"
2610,2660,2610,2660,5200,"2024-05-07","TCID"
2660,2660,2660,2660,0,"2024-05-08","TCID"
2560,2650,2560,2650,600,"2024-05-13","TCID"
2550,2600,2550,2600,300,"2024-05-14","TCID"
2550,2600,2550,2600,2700,"2024-05-15","TCID"
2600,3100,2550,2940,50700,"2024-05-16","TCID"
2700,2720,2550,2560,67600,"2024-05-17","TCID"
2560,2590,2550,2550,12900,"2024-05-20","TCID"
2560,2570,2550,2570,3400,"2024-05-21","TCID"
2570,2580,2550,2580,4000,"2024-05-22","TCID"
2580,2580,2500,2520,1400,"2024-05-27","TCID"
2530,2570,2500,2540,15700,"2024-05-28","TCID"
2490,2530,2490,2510,5600,"2024-05-29","TCID"
2520,2620,2510,2510,6000,"2024-05-30","TCID"
2530,2550,2530,2550,800,"2024-05-31","TCID"
2550,2550,2510,2510,300,"2024-06-03","TCID"
2530,2570,2510,2570,6600,"2024-06-04","TCID"
2570,2670,2560,2640,29100,"2024-06-05","TCID"
2600,2600,2590,2590,400,"2024-06-06","TCID"
2530,2700,2530,2670,3800,"2024-06-07","TCID"
2560,2640,2430,2560,24400,"2024-06-10","TCID"
2530,2570,2500,2550,5800,"2024-06-11","TCID"
2550,2550,2550,2550,0,"2024-06-12","TCID"
2470,2550,2450,2550,5000,"2024-06-13","TCID"
2550,2550,2550,2550,0,"2024-06-14","TCID"
2550,2550,2480,2480,900,"2024-06-19","TCID"
2480,2480,2480,2480,48700,"2024-06-20","TCID"
2480,2480,2480,2480,40500,"2024-06-21","TCID"
2480,2480,2480,2480,500,"2024-06-24","TCID"
2480,2480,2480,2480,2000,"2024-06-25","TCID"
2480,2480,2460,2480,3500,"2024-06-26","TCID"
2480,2490,2480,2480,3100,"2024-06-27","TCID"
2490,2530,2480,2510,9700,"2024-06-28","TCID"
2520,2520,2510,2510,17700,"2024-07-01","TCID"
2520,2620,2510,2510,600,"2024-07-02","TCID"
2600,2810,2590,2680,16000,"2024-07-03","TCID"
2700,2700,2560,2690,1200,"2024-07-04","TCID"
2730,2730,2590,2640,3600,"2024-07-05","TCID"
2640,2640,2590,2590,3800,"2024-07-08","TCID"
2700,2700,2700,2700,100,"2024-07-09","TCID"
2700,2700,2700,2700,0,"2024-07-10","TCID"
2610,2700,2510,2670,8200,"2024-07-11","TCID"
2580,2650,2580,2650,700,"2024-07-12","TCID"
2650,2650,2650,2650,0,"2024-07-15","TCID"
2550,2600,2550,2600,700,"2024-07-16","TCID"
2600,2650,2560,2650,800,"2024-07-17","TCID"
2650,2650,2510,2510,4100,"2024-07-18","TCID"
2530,2650,2530,2650,2200,"2024-07-19","TCID"
2650,2650,2540,2650,1100,"2024-07-22","TCID"
2650,2740,2570,2660,2800,"2024-07-23","TCID"
2660,2660,2660,2660,100,"2024-07-24","TCID"
2650,2650,2650,2650,200,"2024-07-25","TCID"
2650,2650,2650,2650,0,"2024-07-26","TCID"
2550,2590,2550,2550,19000,"2024-07-29","TCID"
2550,2550,2510,2510,7400,"2024-07-30","TCID"
2650,2650,2440,2540,100900,"2024-07-31","TCID"
2560,2590,2560,2590,500,"2024-08-01","TCID"
2490,2590,2490,2590,2700,"2024-08-02","TCID"
2450,2450,2450,2450,300,"2024-08-05","TCID"
2370,2450,2370,2450,3200,"2024-08-06","TCID"
2440,2440,2420,2420,200,"2024-08-07","TCID"
2420,2420,2420,2420,1400,"2024-08-08","TCID"
2420,2420,2420,2420,0,"2024-08-09","TCID"
2440,2440,2440,2440,100,"2024-08-12","TCID"
2440,2440,2440,2440,0,"2024-08-13","TCID"
2440,2520,2440,2510,1700,"2024-08-14","TCID"
2550,2550,2550,2550,400,"2024-08-15","TCID"
2600,2600,2500,2600,1500,"2024-08-16","TCID"
2590,2590,2460,2490,600,"2024-08-19","TCID"
2590,2600,2480,2480,4200,"2024-08-20","TCID"
2600,2600,2550,2550,2300,"2024-08-21","TCID"
2550,2550,2550,2550,2200,"2024-08-22","TCID"
2500,2500,2500,2500,500,"2024-08-23","TCID"
2490,2660,2490,2550,1300,"2024-08-26","TCID"
2550,2580,2550,2550,300,"2024-08-27","TCID"
2510,2510,2510,2510,1200,"2024-08-28","TCID"
2520,2580,2510,2580,4700,"2024-08-29","TCID"
2580,2580,2580,2580,200,"2024-08-30","TCID"
2580,2580,2510,2510,600,"2024-09-02","TCID"
2470,2470,2470,2470,800,"2024-09-03","TCID"
2480,2480,2480,2480,1200,"2024-09-04","TCID"
2590,2590,2500,2500,300,"2024-09-05","TCID"
2500,2500,2450,2450,70200,"2024-09-06","TCID"
2450,2450,2400,2400,228100,"2024-09-09","TCID"
2400,2480,2380,2380,221600,"2024-09-10","TCID"
2400,2400,2380,2400,65500,"2024-09-11","TCID"
2400,2400,2380,2400,114900,"2024-09-12","TCID"
2400,2600,2380,2380,333000,"2024-09-13","TCID"
2380,2380,2340,2360,891500,"2024-09-17","TCID"
2370,2370,2300,2300,924700,"2024-09-18","TCID"
2300,2450,2290,2350,161300,"2024-09-19","TCID"
2350,2350,2300,2310,46400,"2024-09-20","TCID"
2310,2340,2250,2260,534200,"2024-09-23","TCID"
2260,2290,2240,2280,30200,"2024-09-24","TCID"
2280,2330,2230,2320,8800,"2024-09-25","TCID"
2320,2430,2320,2320,8200,"2024-09-26","TCID"
2310,2400,2300,2390,21000,"2024-09-27","TCID"
2380,2390,2380,2390,2900,"2024-09-30","TCID"
2380,2380,2380,2380,700,"2024-10-01","TCID"
2320,2320,2310,2310,5600,"2024-10-02","TCID"
2330,2440,2330,2380,2000,"2024-10-03","TCID"
2310,2390,2290,2390,11800,"2024-10-04","TCID"
2290,2390,2290,2380,15400,"2024-10-07","TCID"
2380,2380,2380,2380,12500,"2024-10-08","TCID"
2310,2410,2310,2410,8400,"2024-10-09","TCID"
2460,2460,2340,2430,8700,"2024-10-10","TCID"
2430,2430,2380,2380,1300,"2024-10-11","TCID"
2380,2380,2330,2330,300,"2024-10-14","TCID"
2340,2340,2330,2330,200,"2024-10-15","TCID"
2360,2360,2310,2350,14000,"2024-10-16","TCID"
2320,2410,2310,2410,16000,"2024-10-17","TCID"
2380,2380,2360,2360,1400,"2024-10-18","TCID"
2360,2380,2300,2380,26500,"2024-10-21","TCID"
2340,2340,2320,2320,200,"2024-10-22","TCID"
2320,2350,2240,2250,81100,"2024-10-23","TCID"
2260,2260,2260,2260,5300,"2024-10-24","TCID"
2350,2350,2340,2340,1100,"2024-10-25","TCID"
2340,2340,2260,2330,20700,"2024-10-28","TCID"
2260,2340,2250,2320,25500,"2024-10-29","TCID"
2300,2310,2240,2310,2600,"2024-10-30","TCID"
2220,2350,2200,2310,149900,"2024-10-31","TCID"
2270,2350,2230,2350,24900,"2024-11-01","TCID"
2310,2340,2240,2320,700,"2024-11-04","TCID"
2220,2310,2210,2290,25900,"2024-11-05","TCID"
2290,2290,2290,2290,300,"2024-11-06","TCID"
2250,2350,2250,2350,800,"2024-11-07","TCID"
2330,2330,2320,2320,800,"2024-11-08","TCID"
2320,2320,2320,2320,0,"2024-11-11","TCID"
2150,2320,2150,2320,900,"2024-11-12","TCID"
2230,2230,2230,2230,100,"2024-11-13","TCID"
2200,2450,2170,2310,7700,"2024-11-14","TCID"
2320,2320,2190,2290,2300,"2024-11-15","TCID"
2220,2280,2200,2280,2800,"2024-11-18","TCID"
2250,2300,2250,2300,300,"2024-11-19","TCID"
2290,2290,2250,2250,400,"2024-11-20","TCID"
2280,2280,2150,2170,800,"2024-11-21","TCID"
2160,2250,2150,2190,27400,"2024-11-22","TCID"
2160,2280,2150,2210,35600,"2024-11-25","TCID"
2150,2410,2150,2300,8200,"2024-11-26","TCID"
2200,2340,2200,2290,2000,"2024-11-28","TCID"
2170,2350,2150,2230,5600,"2024-11-29","TCID"
2150,2260,2150,2260,200,"2024-12-02","TCID"
2140,2170,2140,2170,500,"2024-12-03","TCID"
2170,2350,2160,2190,44400,"2024-12-04","TCID"
2190,2190,2190,2190,0,"2024-12-05","TCID"
2170,2470,2170,2180,11400,"2024-12-06","TCID"
2170,2320,2170,2210,31700,"2024-12-09","TCID"
2160,2290,2160,2190,26500,"2024-12-10","TCID"
2310,2390,2190,2250,182900,"2024-12-11","TCID"
2350,2390,2170,2190,178900,"2024-12-12","TCID"
2200,2390,2160,2170,55900,"2024-12-13","TCID"
2170,2180,2150,2160,2100,"2024-12-16","TCID"
2160,2190,2150,2190,1400,"2024-12-17","TCID"
2150,2150,2140,2150,2900,"2024-12-18","TCID"
2140,2150,2100,2150,2300,"2024-12-19","TCID"
2200,2200,2200,2200,100,"2024-12-20","TCID"
2200,2200,2110,2200,800,"2024-12-23","TCID"
2050,2120,2050,2100,10200,"2024-12-24","TCID"
2110,2180,2110,2180,5100,"2024-12-27","TCID"
2200,2200,2150,2170,4700,"2024-12-30","TCID"
2160,2160,2160,2160,500,"2025-01-02","TCID"
2160,2160,2100,2110,3500,"2025-01-03","TCID"
2110,2170,2030,2030,14500,"2025-01-06","TCID"
2030,2030,1935,2030,400500,"2025-01-07","TCID"
1980,1980,1935,1980,14600,"2025-01-08","TCID"
1985,2000,1985,2000,200,"2025-01-09","TCID"
1985,2070,1975,2070,900,"2025-01-10","TCID"
2100,2160,1975,1980,40800,"2025-01-13","TCID"
2020,2130,2020,2090,800,"2025-01-14","TCID"
2080,2080,1990,2070,9700,"2025-01-15","TCID"
1980,1980,1980,1980,100,"2025-01-16","TCID"
1980,1980,1980,1980,0,"2025-01-17","TCID"
2090,2090,2010,2010,500,"2025-01-20","TCID"
2000,2000,2000,2000,400,"2025-01-21","TCID"
2000,2000,2000,2000,0,"2025-01-22","TCID"
1995,2060,1995,2010,1800,"2025-01-23","TCID"
2060,2100,2030,2050,1200,"2025-01-24","TCID"
2050,2070,1975,1975,1400,"2025-01-30","TCID"
1970,2060,1970,2060,500,"2025-01-31","TCID"
2080,2180,2080,2140,2500,"2025-02-03","TCID"
2100,2100,2100,2100,500,"2025-02-04","TCID"
2000,2080,1970,2080,7100,"2025-02-05","TCID"
2000,2000,1955,1985,800,"2025-02-06","TCID"
1985,1985,1985,1985,0,"2025-02-07","TCID"
1955,1955,1950,1950,2400,"2025-02-10","TCID"
1900,1900,1860,1900,3200,"2025-02-11","TCID"
1900,1960,1900,1960,400,"2025-02-12","TCID"
1960,1980,1960,1980,200,"2025-02-13","TCID"
1930,1960,1905,1960,300,"2025-02-14","TCID"
1960,1960,1905,1905,600,"2025-02-17","TCID"
1965,1965,1965,1965,100,"2025-02-18","TCID"
1950,1950,1950,1950,100,"2025-02-19","TCID"
1950,1950,1950,1950,0,"2025-02-20","TCID"
1945,1950,1945,1950,400,"2025-02-21","TCID"
1905,1905,1850,1855,13800,"2025-02-24","TCID"
1855,1950,1855,1950,2000,"2025-02-25","TCID"
1930,1930,1810,1810,7800,"2025-02-26","TCID"
1805,1830,1805,1825,10100,"2025-02-27","TCID"
1775,1775,1775,1775,53100,"2025-02-28","TCID"
1770,1770,1735,1740,5100,"2025-03-03","TCID"
1740,1740,1740,1740,0,"2025-03-04","TCID"
1875,1875,1875,1875,200,"2025-03-05","TCID"
1875,1875,1875,1875,200,"2025-03-06","TCID"
1885,1885,1870,1870,700,"2025-03-07","TCID"
1950,1950,1800,1800,200,"2025-03-10","TCID"
1800,1800,1800,1800,0,"2025-03-11","TCID"
1900,2250,1830,1830,8700,"2025-03-12","TCID"
1855,1855,1830,1830,500,"2025-03-13","TCID"
1830,1830,1830,1830,0,"2025-03-14","TCID"
1830,1880,1830,1830,1000,"2025-03-17","TCID"
1895,2190,1725,1825,28700,"2025-03-18","TCID"
1825,1880,1750,1845,1300,"2025-03-19","TCID"
1840,1840,1750,1750,1500,"2025-03-20","TCID"
1750,2110,1750,1770,7500,"2025-03-21","TCID"
1750,1750,1685,1705,6800,"2025-03-24","TCID"
1710,1940,1690,1690,2900,"2025-03-25","TCID"
1690,1690,1655,1690,16400,"2025-03-26","TCID"
1660,1945,1660,1690,6900,"2025-03-27","TCID"
1650,1650,1560,1560,2800,"2025-04-08","TCID"
1560,1600,1560,1600,7700,"2025-04-09","TCID"
1600,1600,1520,1525,13600,"2025-04-10","TCID"
1525,1905,1525,1815,51900,"2025-04-11","TCID"
1825,2100,1825,1845,4100,"2025-04-14","TCID"
1860,2060,1810,1820,11100,"2025-04-15","TCID"
2000,2000,1815,1815,1800,"2025-04-16","TCID"
1815,1965,1680,1870,7700,"2025-04-17","TCID"
1880,1880,1675,1735,12300,"2025-04-21","TCID"
1735,1945,1615,1700,10100,"2025-04-22","TCID"
1700,1800,1700,1765,5000,"2025-04-23","TCID"
1765,1765,1685,1710,11400,"2025-04-24","TCID"
1710,1845,1710,1845,16700,"2025-04-25","TCID"
1840,1840,1780,1780,1400,"2025-04-28","TCID"
1780,1835,1780,1805,3100,"2025-04-29","TCID"
1870,2250,1860,2250,214700,"2025-04-30","TCID"
2470,2600,2020,2490,303300,"2025-05-02","TCID"
2490,2540,2320,2490,37700,"2025-05-05","TCID"
2500,2600,2390,2530,38500,"2025-05-06","TCID"
2590,2600,2450,2500,165200,"2025-05-07","TCID"
2430,2500,2210,2380,17700,"2025-05-08","TCID"
2360,2540,2270,2540,9400,"2025-05-09","TCID"
2540,2540,2350,2410,21500,"2025-05-14","TCID"
2350,2650,2350,2550,30300,"2025-05-15","TCID"
2550,2600,2450,2510,15700,"2025-05-16","TCID"
2560,2800,2410,2660,128500,"2025-05-19","TCID"
2700,2790,2290,2340,282600,"2025-05-20","TCID"
2340,2540,2340,2430,51100,"2025-05-21","TCID"
2520,2520,2440,2480,29600,"2025-05-22","TCID"
2510,2620,2500,2530,28800,"2025-05-23","TCID"
2610,2610,2460,2510,17900,"2025-05-26","TCID"
2510,2530,2480,2510,24900,"2025-05-27","TCID"
2500,2500,2440,2480,15800,"2025-05-28","TCID"
2570,2570,2380,2430,8500,"2025-06-02","TCID"
2420,2510,2400,2400,1600,"2025-06-03","TCID"
2380,2600,2360,2440,15500,"2025-06-04","TCID"
2520,2600,2450,2450,5300,"2025-06-05","TCID"
2450,2500,2450,2490,800,"2025-06-10","TCID"
2490,2550,2360,2420,3400,"2025-06-11","TCID"
2430,2430,2340,2360,116000,"2025-06-12","TCID"
2540,2540,2360,2360,12200,"2025-06-13","TCID"
2330,2450,2320,2320,7200,"2025-06-16","TCID"
2330,2330,2310,2310,700,"2025-06-17","TCID"
2370,2370,2330,2330,300,"2025-06-18","TCID"
2330,2330,2290,2300,18700,"2025-06-19","TCID"
2300,2300,2290,2300,5200,"2025-06-20","TCID"
2240,2370,2240,2270,2400,"2025-06-23","TCID"
2270,2320,2270,2320,1400,"2025-06-24","TCID"
2280,2320,2280,2320,2300,"2025-06-25","TCID"
2320,2500,2280,2350,4100,"2025-06-26","TCID"
2330,2330,2320,2320,900,"2025-06-30","TCID"
2350,2410,2320,2320,700,"2025-07-01","TCID"
2360,2360,2300,2300,300,"2025-07-02","TCID"
2330,2330,2330,2330,100,"2025-07-03","TCID"
2390,2390,2370,2380,2400,"2025-07-04","TCID"
2380,2380,2280,2300,1400,"2025-07-07","TCID"
2390,2390,2260,2300,1700,"2025-07-08","TCID"
2300,2400,2270,2370,2900,"2025-07-09","TCID"
2370,2440,2370,2420,20700,"2025-07-10","TCID"
2420,2460,2410,2410,2900,"2025-07-11","TCID"
2450,2450,2370,2370,600,"2025-07-14","TCID"
2370,2450,2370,2370,5200,"2025-07-15","TCID"
2370,2370,2200,2340,38600,"2025-07-16","TCID"
2240,2450,2240,2320,2700,"2025-07-17","TCID"
2320,2420,2270,2280,14600,"2025-07-18","TCID"
2310,2310,2270,2280,2200,"2025-07-21","TCID"
2250,2250,2090,2240,8500,"2025-07-22","TCID"
2250,2460,2250,2320,3300,"2025-07-23","TCID"
2390,2390,2290,2310,4600,"2025-07-24","TCID"
2290,2290,2290,2290,1600,"2025-07-25","TCID"
2290,2390,2290,2300,2000,"2025-07-28","TCID"
2300,2600,2300,2450,29800,"2025-07-29","TCID"
2500,2510,2440,2440,26400,"2025-07-30","TCID"
2340,2410,2340,2410,14600,"2025-07-31","TCID"
2440,2450,2370,2370,1300,"2025-08-01","TCID"
2450,2550,2370,2380,10500,"2025-08-04","TCID"
2380,2390,2380,2390,200,"2025-08-05","TCID"
2400,2400,2380,2390,800,"2025-08-06","TCID"
2320,2320,2320,2320,100,"2025-08-07","TCID"
2380,2420,2380,2420,1000,"2025-08-08","TCID"
2390,2450,2390,2440,900,"2025-08-11","TCID"
2480,2480,2400,2410,6700,"2025-08-12","TCID"
2500,2500,2390,2450,4600,"2025-08-13","TCID"
2450,2490,2380,2430,9600,"2025-08-14","TCID"
2430,2430,2390,2430,89400,"2025-08-15","TCID"
NA,NA,NA,NA,NA,"2025-08-18","TCID"
2430,2490,2410,2490,3800,"2025-08-19","TCID"
2480,2500,2410,2420,4600,"2025-08-20","TCID"
2420,2480,2420,2480,400,"2025-08-21","TCID"
2480,2480,2480,2480,200,"2025-08-22","TCID"
2480,2480,2440,2480,2300,"2025-08-25","TCID"
2500,2500,2480,2480,5000,"2025-08-26","TCID"
2500,2500,2480,2480,9200,"2025-08-27","TCID"
2480,2490,2430,2490,1100,"2025-08-28","TCID"
2450,2490,2450,2490,1100,"2025-08-29","TCID"
2490,2500,2480,2500,30300,"2025-09-01","TCID"
2500,2550,2450,2550,1500,"2025-09-02","TCID"
2470,2500,2470,2470,5500,"2025-09-03","TCID"
2470,2500,2450,2470,7700,"2025-09-04","TCID"
2470,2470,2470,2470,400,"2025-09-08","TCID"
2550,2690,2390,2410,5900,"2025-09-09","TCID"
2380,3010,2380,3010,228100,"2025-09-10","TCID"
3290,3520,2710,2790,1105900,"2025-09-11","TCID"
2790,3090,2590,3040,378400,"2025-09-12","TCID"
3040,3260,2820,3090,270700,"2025-09-15","TCID"
3090,3100,2850,3000,143700,"2025-09-16","TCID"
3000,3000,2860,2990,165800,"2025-09-17","TCID"
2910,2990,2890,2920,136000,"2025-09-18","TCID"
2920,2990,2900,2990,112800,"2025-09-19","TCID"
2980,3200,2920,3050,206300,"2025-09-22","TCID"
3280,3490,3140,3210,486800,"2025-09-23","TCID"
3300,3390,3110,3300,1132100,"2025-09-24","TCID"
3300,3390,3130,3270,119700,"2025-09-25","TCID"
3320,4080,3170,4080,294300,"2025-09-26","TCID"
4030,4030,3500,3520,633800,"2025-09-29","TCID"
3590,3680,3410,3420,103200,"2025-09-30","TCID"
3560,3680,3350,3370,58600,"2025-10-01","TCID"
3350,3350,3250,3320,17400,"2025-10-02","TCID"
3320,3320,3100,3230,119000,"2025-10-03","TCID"
3230,3390,3120,3350,182300,"2025-10-06","TCID"
3350,3350,3120,3230,371400,"2025-10-07","TCID"
3230,3290,3120,3220,84300,"2025-10-08","TCID"
3220,3220,3160,3170,19300,"2025-10-09","TCID"
3280,3280,3180,3250,50000,"2025-10-10","TCID"
3240,3240,3130,3160,23000,"2025-10-13","TCID"
3170,3190,3150,3150,7800,"2025-10-14","TCID"
3140,3200,3070,3200,28400,"2025-10-15","TCID"
3200,3200,3090,3090,3100,"2025-10-16","TCID"
3090,3170,3060,3060,27000,"2025-10-17","TCID"
3040,3090,3040,3050,29600,"2025-10-20","TCID"
3050,3180,3050,3140,6200,"2025-10-21","TCID"
3100,3130,3080,3080,26800,"2025-10-22","TCID"
3080,3230,3080,3180,8300,"2025-10-23","TCID"
3180,3210,3160,3160,12400,"2025-10-24","TCID"
3200,3200,3100,3110,20100,"2025-10-27","TCID"
3160,3170,3100,3110,11900,"2025-10-28","TCID"
3050,3080,3050,3080,3000,"2025-10-29","TCID"
3050,3160,2960,3090,9400,"2025-10-30","TCID"
3090,3170,3090,3100,4200,"2025-10-31","TCID"
3100,3130,3040,3100,72300,"2025-11-03","TCID"
3050,3170,3050,3100,14300,"2025-11-04","TCID"
3170,3170,3100,3100,6600,"2025-11-05","TCID"
3100,3250,3100,3120,43900,"2025-11-06","TCID"
3120,3790,3080,3200,247600,"2025-11-07","TCID"
3470,3470,3120,3200,25700,"2025-11-10","TCID"
3330,3330,3100,3120,11300,"2025-11-11","TCID"
3120,3350,3060,3140,99800,"2025-11-12","TCID"
3130,3240,3100,3140,23000,"2025-11-13","TCID"
3140,3140,3100,3110,18600,"2025-11-14","TCID"
3200,3200,3030,3150,83200,"2025-11-17","TCID"
3150,3180,3040,3130,25400,"2025-11-18","TCID"
3120,3290,3120,3180,80100,"2025-11-19","TCID"
3140,3140,2990,2990,146200,"2025-11-20","TCID"
3040,3130,2990,3040,46400,"2025-11-21","TCID"
3140,3150,3000,3010,90300,"2025-11-24","TCID"
3010,3050,2990,2990,12500,"2025-11-25","TCID"
2990,3010,2990,3000,8300,"2025-11-26","TCID"
3000,3100,2990,3080,20900,"2025-11-27","TCID"
3080,3190,2990,3150,25800,"2025-11-28","TCID"
3080,3130,3000,3100,122200,"2025-12-01","TCID"
3100,3100,3000,3000,71900,"2025-12-02","TCID"
3000,3020,2910,3000,12600,"2025-12-03","TCID"
3000,3070,2810,2990,17700,"2025-12-04","TCID"
2990,3020,2960,3010,30000,"2025-12-05","TCID"
3000,3010,2980,2990,9000,"2025-12-08","TCID"
2990,3050,2990,3000,14600,"2025-12-09","TCID"
3000,3000,2990,2990,16400,"2025-12-10","TCID"
2990,3050,2980,2990,22700,"2025-12-11","TCID"
2990,3050,2960,3010,26100,"2025-12-12","TCID"