"Open","High","Low","Close","Volume","Date","Emiten"
304.099456787109,380.124328613281,304.099456787109,380.124328613281,417571437,"2007-01-02","TINS"
371.677124023438,425.7392578125,364.919342041016,371.677124023438,511404223,"2007-01-03","TINS"
361.540466308594,375.055999755859,337.888305664062,361.540466308594,240471486,"2007-01-04","TINS"
344.646057128906,412.223724365234,344.646057128906,412.223724365234,329716957,"2007-01-05","TINS"
398.708190917969,422.3603515625,391.950408935547,398.708190917969,382789231,"2007-01-08","TINS"
385.192657470703,408.844848632812,361.540466308594,385.192657470703,340267782,"2007-01-09","TINS"
371.677124023438,371.677124023438,348.024932861328,351.403839111328,345913139,"2007-01-10","TINS"
361.540466308594,375.055999755859,351.403839111328,361.540466308594,215411429,"2007-01-11","TINS"
371.677124023438,378.434875488281,331.130523681641,344.646057128906,341695768,"2007-01-12","TINS"
354.78271484375,358.161590576172,348.024932861328,354.78271484375,118189948,"2007-01-15","TINS"
341.267181396484,361.540466308594,337.888305664062,341.267181396484,162339155,"2007-01-16","TINS"
344.646057128906,354.78271484375,334.509399414062,344.646057128906,123339579,"2007-01-17","TINS"
371.677124023438,375.055999755859,354.78271484375,371.677124023438,414249333,"2007-01-18","TINS"
385.192657470703,395.329315185547,375.055999755859,385.192657470703,223986748,"2007-01-19","TINS"
388.571533203125,402.087066650391,385.192657470703,388.571533203125,178017413,"2007-01-22","TINS"
388.571533203125,398.708190917969,385.192657470703,388.571533203125,125588843,"2007-01-23","TINS"
412.223724365234,452.770324707031,412.223724365234,452.770324707031,617704147,"2007-01-24","TINS"
452.770324707031,479.801361083984,435.875885009766,452.770324707031,578645381,"2007-01-25","TINS"
432.497009277344,469.664733886719,425.7392578125,469.664733886719,335095954,"2007-01-26","TINS"
466.285858154297,479.801361083984,456.149200439453,466.285858154297,239013904,"2007-01-29","TINS"
469.664733886719,493.31689453125,462.906951904297,493.31689453125,297110027,"2007-01-30","TINS"
493.31689453125,530.484619140625,483.180267333984,530.484619140625,612547118,"2007-01-31","TINS"
567.65234375,577.789001464844,533.863525390625,567.65234375,524174716,"2007-02-01","TINS"
567.65234375,567.65234375,533.863525390625,537.242370605469,297983097,"2007-02-02","TINS"
503.453552246094,537.242370605469,496.69580078125,503.453552246094,256897033,"2007-02-05","TINS"
516.969116210938,533.863525390625,506.832427978516,516.969116210938,299729236,"2007-02-06","TINS"
503.453552246094,527.105712890625,503.453552246094,503.453552246094,198475358,"2007-02-07","TINS"
493.31689453125,503.453552246094,489.938018798828,493.31689453125,154807080,"2007-02-08","TINS"
506.832427978516,513.590209960938,489.938018798828,493.31689453125,166941267,"2007-02-09","TINS"
506.832427978516,547.379028320312,500.074676513672,547.379028320312,439657138,"2007-02-12","TINS"
584.546752929688,608.198913574219,567.65234375,584.546752929688,598637195,"2007-02-13","TINS"
574.410095214844,608.198913574219,567.65234375,574.410095214844,549308762,"2007-02-14","TINS"
594.683410644531,604.820068359375,584.546752929688,594.683410644531,286647990,"2007-02-15","TINS"
625.093322753906,628.472229003906,611.577819824219,625.093322753906,482052807,"2007-02-16","TINS"
625.093322753906,635.22998046875,618.335571289062,625.093322753906,137686037,"2007-02-19","TINS"
628.472229003906,672.397705078125,618.335571289062,669.018798828125,337300825,"2007-02-20","TINS"
706.1865234375,716.323181152344,675.776611328125,706.1865234375,335428904,"2007-02-21","TINS"
719.702087402344,777.14306640625,719.702087402344,760.248657226562,476843984,"2007-02-22","TINS"
733.217590332031,763.627563476562,716.323181152344,733.217590332031,404823141,"2007-02-23","TINS"
699.428771972656,699.428771972656,641.987731933594,652.124389648438,487579781,"2007-02-26","TINS"
648.745544433594,672.397705078125,641.987731933594,648.745544433594,252502089,"2007-02-27","TINS"
601.441162109375,652.124389648438,574.410095214844,648.745544433594,499588188,"2007-02-28","TINS"
665.639953613281,685.913208007812,641.987731933594,665.639953613281,575892992,"2007-03-01","TINS"
702.807678222656,702.807678222656,672.397705078125,702.807678222656,325758549,"2007-03-02","TINS"
675.776611328125,696.049865722656,638.60888671875,638.60888671875,446293947,"2007-03-05","TINS"
662.261047363281,669.018798828125,631.851135253906,662.261047363281,377262257,"2007-03-06","TINS"
689.292114257812,702.807678222656,675.776611328125,689.292114257812,476681209,"2007-03-07","TINS"
706.1865234375,719.702087402344,702.807678222656,706.1865234375,299351892,"2007-03-08","TINS"
699.428771972656,716.323181152344,692.671020507812,699.428771972656,218274801,"2007-03-09","TINS"
696.049865722656,706.1865234375,689.292114257812,696.049865722656,119299782,"2007-03-12","TINS"
723.080932617188,726.459838867188,692.671020507812,723.080932617188,304057590,"2007-03-13","TINS"
702.807678222656,709.5654296875,685.913208007812,702.807678222656,269290182,"2007-03-14","TINS"
723.080932617188,729.838684082031,709.5654296875,723.080932617188,268039769,"2007-03-15","TINS"
756.869750976562,763.627563476562,726.459838867188,756.869750976562,483406804,"2007-03-16","TINS"
780.52197265625,824.447448730469,780.52197265625,824.447448730469,496983777,"2007-03-20","TINS"
804.174133300781,827.826293945312,800.795227050781,804.174133300781,187406611,"2007-03-21","TINS"
824.447448730469,824.447448730469,790.658630371094,824.447448730469,300920458,"2007-03-22","TINS"
821.068542480469,841.341857910156,814.310791015625,821.068542480469,249024609,"2007-03-23","TINS"
864.994018554688,868.372924804688,831.205200195312,864.994018554688,428580992,"2007-03-26","TINS"
871.751770019531,902.161743164062,861.615173339844,871.751770019531,523116674,"2007-03-27","TINS"
837.962951660156,892.025085449219,827.826293945312,837.962951660156,593369182,"2007-03-28","TINS"
783.900817871094,817.689697265625,739.975341796875,783.900817871094,757728235,"2007-03-29","TINS"
743.354248046875,807.553039550781,733.217590332031,800.795227050781,348954084,"2007-03-30","TINS"
817.689697265625,824.447448730469,807.553039550781,817.689697265625,372926504,"2007-04-02","TINS"
841.341857910156,841.341857910156,824.447448730469,841.341857910156,197661479,"2007-04-03","TINS"
864.994018554688,881.888427734375,864.994018554688,875.130676269531,358994385,"2007-04-04","TINS"
861.615173339844,892.025085449219,854.857360839844,861.615173339844,241507331,"2007-04-05","TINS"
854.857360839844,871.751770019531,831.205200195312,854.857360839844,212104122,"2007-04-09","TINS"
854.857360839844,952.844970703125,844.720703125,946.087219238281,570099657,"2007-04-10","TINS"
966.360534667969,986.6337890625,935.950561523438,966.360534667969,635609473,"2007-04-11","TINS"
973.118286132812,983.254943847656,939.329467773438,973.118286132812,243941568,"2007-04-12","TINS"
962.981628417969,996.770446777344,959.602722167969,962.981628417969,328925276,"2007-04-13","TINS"
979.876037597656,990.0126953125,973.118286132812,979.876037597656,301038840,"2007-04-16","TINS"
993.3916015625,996.770446777344,956.223876953125,959.602722167969,258347216,"2007-04-17","TINS"
966.360534667969,990.0126953125,959.602722167969,966.360534667969,299721837,"2007-04-18","TINS"
881.888427734375,919.05615234375,881.888427734375,881.888427734375,644954278,"2007-04-19","TINS"
892.025085449219,898.782836914062,841.341857910156,858.236267089844,350766814,"2007-04-20","TINS"
902.161743164062,902.161743164062,878.509582519531,902.161743164062,265864494,"2007-04-23","TINS"
868.372924804688,902.161743164062,861.615173339844,868.372924804688,225910461,"2007-04-24","TINS"
871.751770019531,878.509582519531,851.478515625,871.751770019531,86456088,"2007-04-25","TINS"
858.236267089844,875.130676269531,854.857360839844,858.236267089844,122170554,"2007-04-26","TINS"
814.310791015625,837.962951660156,804.174133300781,814.310791015625,243194279,"2007-04-27","TINS"
807.553039550781,837.962951660156,804.174133300781,807.553039550781,89511831,"2007-04-30","TINS"
871.751770019531,875.130676269531,837.962951660156,871.751770019531,283718027,"2007-05-01","TINS"
908.919494628906,925.813903808594,895.403991699219,908.919494628906,304893665,"2007-05-02","TINS"
922.43505859375,939.329467773438,915.67724609375,922.43505859375,165565073,"2007-05-03","TINS"
912.298400878906,942.708312988281,908.919494628906,912.298400878906,107505944,"2007-05-04","TINS"
892.025085449219,919.05615234375,888.646240234375,892.025085449219,75971853,"2007-05-07","TINS"
895.403991699219,905.540649414062,888.646240234375,895.403991699219,54174709,"2007-05-08","TINS"
888.646240234375,895.403991699219,875.130676269531,888.646240234375,42166302,"2007-05-09","TINS"
888.646240234375,902.161743164062,885.267333984375,888.646240234375,37401414,"2007-05-10","TINS"
871.751770019531,878.509582519531,851.478515625,871.751770019531,70541064,"2007-05-11","TINS"
858.236267089844,888.646240234375,851.478515625,858.236267089844,44016026,"2007-05-14","TINS"
854.857360839844,871.751770019531,851.478515625,854.857360839844,21338413,"2007-05-15","TINS"
858.236267089844,864.994018554688,854.857360839844,858.236267089844,30202289,"2007-05-16","TINS"
854.857360839844,864.994018554688,837.962951660156,854.857360839844,33494797,"2007-05-21","TINS"
885.267333984375,885.267333984375,854.857360839844,885.267333984375,76082837,"2007-05-22","TINS"
875.130676269531,885.267333984375,868.372924804688,875.130676269531,58429073,"2007-05-23","TINS"
864.994018554688,871.751770019531,848.099609375,864.994018554688,30498245,"2007-05-24","TINS"
848.099609375,848.099609375,837.962951660156,848.099609375,30098704,"2007-05-25","TINS"
824.447448730469,851.478515625,817.689697265625,824.447448730469,40568141,"2007-05-28","TINS"
797.416381835938,831.205200195312,790.658630371094,797.416381835938,59339137,"2007-05-29","TINS"
777.14306640625,783.900817871094,770.385314941406,777.14306640625,90984211,"2007-05-30","TINS"
790.658630371094,810.931884765625,780.52197265625,787.279724121094,56594147,"2007-05-31","TINS"
770.385314941406,797.416381835938,763.627563476562,770.385314941406,71007195,"2007-06-04","TINS"
783.900817871094,783.900817871094,696.049865722656,723.080932617188,99086001,"2007-06-05","TINS"
709.5654296875,790.658630371094,682.534362792969,763.627563476562,138869860,"2007-06-06","TINS"
760.248657226562,777.14306640625,739.975341796875,760.248657226562,82268313,"2007-06-07","TINS"
753.490905761719,763.627563476562,733.217590332031,753.490905761719,31770855,"2007-06-08","TINS"
767.006408691406,773.76416015625,756.869750976562,767.006408691406,29092455,"2007-06-11","TINS"
777.14306640625,800.795227050781,770.385314941406,797.416381835938,65990744,"2007-06-12","TINS"
773.76416015625,787.279724121094,770.385314941406,773.76416015625,15641264,"2007-06-13","TINS"
777.14306640625,797.416381835938,763.627563476562,777.14306640625,16958267,"2007-06-14","TINS"
780.52197265625,783.900817871094,770.385314941406,780.52197265625,6244667,"2007-06-15","TINS"
787.279724121094,794.037475585938,767.006408691406,770.385314941406,9100640,"2007-06-18","TINS"
763.627563476562,770.385314941406,756.869750976562,763.627563476562,5956110,"2007-06-19","TINS"
763.627563476562,767.006408691406,753.490905761719,763.627563476562,9699951,"2007-06-20","TINS"
770.385314941406,783.900817871094,756.869750976562,770.385314941406,29173842,"2007-06-21","TINS"
797.416381835938,807.553039550781,770.385314941406,797.416381835938,59820066,"2007-06-22","TINS"
794.037475585938,804.174133300781,787.279724121094,794.037475585938,17542780,"2007-06-25","TINS"
824.447448730469,827.826293945312,800.795227050781,824.447448730469,71865467,"2007-06-26","TINS"
817.689697265625,824.447448730469,800.795227050781,817.689697265625,30786802,"2007-06-27","TINS"
814.310791015625,841.341857910156,804.174133300781,814.310791015625,45628985,"2007-06-28","TINS"
814.310791015625,821.068542480469,807.553039550781,821.068542480469,9507580,"2007-06-29","TINS"
824.447448730469,831.205200195312,817.689697265625,824.447448730469,23321317,"2007-07-02","TINS"
827.826293945312,834.584106445312,817.689697265625,827.826293945312,23343513,"2007-07-03","TINS"
817.689697265625,831.205200195312,807.553039550781,817.689697265625,10069896,"2007-07-04","TINS"
844.720703125,851.478515625,814.310791015625,844.720703125,80603562,"2007-07-05","TINS"
861.615173339844,861.615173339844,841.341857910156,861.615173339844,35411111,"2007-07-06","TINS"
871.751770019531,892.025085449219,861.615173339844,871.751770019531,142066182,"2007-07-09","TINS"
868.372924804688,875.130676269531,858.236267089844,868.372924804688,50460463,"2007-07-10","TINS"
858.236267089844,864.994018554688,841.341857910156,858.236267089844,40538545,"2007-07-11","TINS"
848.099609375,864.994018554688,841.341857910156,848.099609375,40656928,"2007-07-12","TINS"
848.099609375,861.615173339844,841.341857910156,848.099609375,18016309,"2007-07-13","TINS"
827.826293945312,851.478515625,821.068542480469,827.826293945312,23313918,"2007-07-16","TINS"
834.584106445312,841.341857910156,824.447448730469,834.584106445312,22322466,"2007-07-17","TINS"
864.994018554688,868.372924804688,837.962951660156,864.994018554688,64311195,"2007-07-18","TINS"
878.509582519531,946.087219238281,878.509582519531,946.087219238281,436786367,"2007-07-19","TINS"
932.571716308594,966.360534667969,922.43505859375,932.571716308594,324234376,"2007-07-20","TINS"
919.05615234375,946.087219238281,919.05615234375,935.950561523438,89016105,"2007-07-23","TINS"
925.813903808594,932.571716308594,912.298400878906,919.05615234375,51451915,"2007-07-24","TINS"
912.298400878906,915.67724609375,898.782836914062,912.298400878906,39717268,"2007-07-25","TINS"
919.05615234375,919.05615234375,895.403991699219,898.782836914062,18497237,"2007-07-26","TINS"
878.509582519531,888.646240234375,868.372924804688,881.888427734375,56312989,"2007-07-27","TINS"
864.994018554688,895.403991699219,861.615173339844,892.025085449219,61832565,"2007-07-30","TINS"
919.05615234375,952.844970703125,919.05615234375,952.844970703125,281661134,"2007-07-31","TINS"
939.329467773438,942.708312988281,885.267333984375,892.025085449219,246183433,"2007-08-01","TINS"
905.540649414062,915.67724609375,878.509582519531,905.540649414062,107594731,"2007-08-02","TINS"
895.403991699219,922.43505859375,892.025085449219,895.403991699219,63171765,"2007-08-03","TINS"
885.267333984375,885.267333984375,851.478515625,864.994018554688,87699102,"2007-08-06","TINS"
864.994018554688,888.646240234375,858.236267089844,864.994018554688,52865104,"2007-08-07","TINS"
919.05615234375,925.813903808594,892.025085449219,919.05615234375,202618739,"2007-08-08","TINS"
902.161743164062,935.950561523438,898.782836914062,902.161743164062,91650112,"2007-08-09","TINS"
898.782836914062,898.782836914062,864.994018554688,898.782836914062,70126726,"2007-08-10","TINS"
885.267333984375,885.267333984375,864.994018554688,885.267333984375,44,"2007-08-13","TINS"
851.478515625,871.751770019531,848.099609375,851.478515625,145484472,"2007-08-14","TINS"
817.689697265625,817.689697265625,736.596496582031,736.596496582031,171491588,"2007-08-15","TINS"
675.776611328125,675.776611328125,598.062255859375,621.714477539062,214849113,"2007-08-16","TINS"
669.018798828125,726.459838867188,662.261047363281,716.323181152344,224778430,"2007-08-20","TINS"
743.354248046875,770.385314941406,689.292114257812,689.292114257812,216632246,"2007-08-21","TINS"
716.323181152344,739.975341796875,696.049865722656,739.975341796875,133024733,"2007-08-22","TINS"
770.385314941406,790.658630371094,763.627563476562,770.385314941406,204853205,"2007-08-23","TINS"
763.627563476562,777.14306640625,736.596496582031,763.627563476562,54100720,"2007-08-24","TINS"
770.385314941406,787.279724121094,763.627563476562,770.385314941406,52317586,"2007-08-27","TINS"
790.658630371094,807.553039550781,756.869750976562,790.658630371094,124656582,"2007-08-28","TINS"
794.037475585938,794.037475585938,756.869750976562,794.037475585938,132085073,"2007-08-29","TINS"
810.931884765625,837.962951660156,807.553039550781,810.931884765625,241004206,"2007-08-30","TINS"
831.205200195312,841.341857910156,824.447448730469,831.205200195312,139313793,"2007-08-31","TINS"
817.689697265625,841.341857910156,804.174133300781,817.689697265625,120927539,"2007-09-03","TINS"
807.553039550781,817.689697265625,794.037475585938,807.553039550781,78184123,"2007-09-04","TINS"
800.795227050781,807.553039550781,773.76416015625,800.795227050781,116924737,"2007-09-05","TINS"
800.795227050781,800.795227050781,783.900817871094,800.795227050781,82741842,"2007-09-06","TINS"
797.416381835938,804.174133300781,790.658630371094,797.416381835938,24460746,"2007-09-07","TINS"
777.14306640625,790.658630371094,770.385314941406,790.658630371094,50874802,"2007-09-10","TINS"
790.658630371094,797.416381835938,787.279724121094,790.658630371094,23794846,"2007-09-11","TINS"
794.037475585938,810.931884765625,790.658630371094,794.037475585938,34782205,"2007-09-12","TINS"
794.037475585938,797.416381835938,787.279724121094,794.037475585938,10462037,"2007-09-13","TINS"
790.658630371094,800.795227050781,787.279724121094,790.658630371094,18689608,"2007-09-14","TINS"
787.279724121094,794.037475585938,780.52197265625,787.279724121094,25881334,"2007-09-17","TINS"
797.416381835938,797.416381835938,783.900817871094,797.416381835938,31511893,"2007-09-18","TINS"
831.205200195312,834.584106445312,804.174133300781,831.205200195312,194294982,"2007-09-19","TINS"
834.584106445312,848.099609375,831.205200195312,834.584106445312,162154182,"2007-09-20","TINS"
851.478515625,851.478515625,831.205200195312,851.478515625,48277789,"2007-09-21","TINS"
851.478515625,864.994018554688,841.341857910156,861.615173339844,74388490,"2007-09-24","TINS"
864.994018554688,875.130676269531,858.236267089844,864.994018554688,80144830,"2007-09-25","TINS"
858.236267089844,864.994018554688,854.857360839844,861.615173339844,24571730,"2007-09-26","TINS"
895.403991699219,895.403991699219,868.372924804688,895.403991699219,165861029,"2007-09-27","TINS"
895.403991699219,898.782836914062,881.888427734375,895.403991699219,51451915,"2007-09-28","TINS"
902.161743164062,919.05615234375,885.267333984375,902.161743164062,58799018,"2007-10-01","TINS"
902.161743164062,922.43505859375,898.782836914062,902.161743164062,50023929,"2007-10-02","TINS"
892.025085449219,908.919494628906,885.267333984375,892.025085449219,40183398,"2007-10-03","TINS"
915.67724609375,925.813903808594,898.782836914062,915.67724609375,134741276,"2007-10-04","TINS"
915.67724609375,925.813903808594,912.298400878906,915.67724609375,18423248,"2007-10-05","TINS"
905.540649414062,925.813903808594,905.540649414062,905.540649414062,47323332,"2007-10-08","TINS"
922.43505859375,922.43505859375,898.782836914062,922.43505859375,48906695,"2007-10-09","TINS"
935.950561523438,939.329467773438,929.192810058594,935.950561523438,66590055,"2007-10-10","TINS"
976.497192382812,979.876037597656,935.950561523438,976.497192382812,163042050,"2007-10-11","TINS"
969.739379882812,1020.42266845703,962.981628417969,1020.42266845703,118626483,"2007-10-17","TINS"
1030.55932617188,1162.33569335938,1030.55932617188,1115.03137207031,292056582,"2007-10-18","TINS"
1108.27355957031,1155.57800292969,1088.00024414062,1108.27355957031,87188578,"2007-10-19","TINS"
1067.72705078125,1084.62145996094,1037.31701660156,1037.31701660156,127823310,"2007-10-22","TINS"
1047.45373535156,1108.27355957031,1047.45373535156,1104.89477539062,83341153,"2007-10-23","TINS"
1121.78918457031,1202.88232421875,1121.78918457031,1172.47241210938,178350363,"2007-10-24","TINS"
1182.60900878906,1250.18664550781,1175.85131835938,1250.18664550781,163034651,"2007-10-25","TINS"
1270.4599609375,1283.97546386719,1223.15563964844,1250.18664550781,116199645,"2007-10-26","TINS"
1270.4599609375,1277.2177734375,1250.18664550781,1256.94445800781,47219747,"2007-10-29","TINS"
1256.94445800781,1270.4599609375,1240.05004882812,1263.70227050781,33664972,"2007-10-30","TINS"
1250.18664550781,1331.27990722656,1240.05004882812,1317.76428222656,84273414,"2007-10-31","TINS"
1338.03759765625,1449.54077148438,1338.03759765625,1419.130859375,167096644,"2007-11-01","TINS"
1351.55322265625,1506.98181152344,1338.03759765625,1469.81408691406,99744503,"2007-11-02","TINS"
1469.81408691406,1513.73950195312,1354.93200683594,1402.23645019531,118027173,"2007-11-05","TINS"
1419.130859375,1581.31726074219,1419.130859375,1581.31726074219,141600052,"2007-11-06","TINS"
1621.86376953125,1655.65258789062,1594.83276367188,1621.86376953125,83836879,"2007-11-07","TINS"
1554.2861328125,1648.89489746094,1554.2861328125,1648.89489746094,58392079,"2007-11-08","TINS"
1655.65258789062,1682.68371582031,1635.37939453125,1662.41040039062,58924799,"2007-11-09","TINS"
1648.89489746094,1672.54699707031,1604.96936035156,1621.86376953125,37179447,"2007-11-12","TINS"
1621.86376953125,1642.13708496094,1503.60290527344,1510.36071777344,44578342,"2007-11-13","TINS"
1564.4228515625,1601.59045410156,1534.01281738281,1540.77062988281,46472459,"2007-11-14","TINS"
1588.07495117188,1621.86376953125,1574.55944824219,1598.21166992188,51348331,"2007-11-15","TINS"
1554.2861328125,1594.83276367188,1540.77062988281,1561.0439453125,20798293,"2007-11-16","TINS"
1561.0439453125,1604.96936035156,1544.14953613281,1550.9072265625,19836437,"2007-11-19","TINS"
1550.9072265625,1554.2861328125,1466.43518066406,1547.5283203125,66131323,"2007-11-20","TINS"
1540.77062988281,1567.80163574219,1493.46630859375,1500.22399902344,61418227,"2007-11-21","TINS"
1466.43518066406,1503.60290527344,1446.16186523438,1459.67736816406,38733215,"2007-11-22","TINS"
1466.43518066406,1486.70849609375,1452.91967773438,1459.67736816406,13643562,"2007-11-23","TINS"
1493.46630859375,1635.37939453125,1490.08740234375,1628.62158203125,82349701,"2007-11-26","TINS"
1588.07495117188,1642.13708496094,1567.80163574219,1611.72717285156,43461109,"2007-11-27","TINS"
1588.07495117188,1757.01916503906,1588.07495117188,1750.26135253906,153216317,"2007-11-28","TINS"
1790.80798339844,1817.83898925781,1713.09362792969,1746.88244628906,70511469,"2007-11-29","TINS"
1757.01916503906,1784.05017089844,1675.92590332031,1689.44140625,44437763,"2007-11-30","TINS"
1716.47253417969,1885.41662597656,1716.47253417969,1878.65893554688,102245330,"2007-12-03","TINS"
1878.65893554688,2020.57202148438,1817.83898925781,1966.50988769531,96326214,"2007-12-04","TINS"
1976.646484375,2023.95092773438,1963.13098144531,1969.88879394531,22611023,"2007-12-05","TINS"
1993.54089355469,2050.98193359375,1983.404296875,2020.57202148438,41248839,"2007-12-06","TINS"
2034.08752441406,2047.60302734375,1963.13098144531,1973.267578125,16802890,"2007-12-07","TINS"
1936.09997558594,2000.29870605469,1919.20544433594,1936.09997558594,20391354,"2007-12-10","TINS"
1959.75207519531,1980.025390625,1925.96325683594,1959.75207519531,24401555,"2007-12-11","TINS"
1925.96325683594,1959.75207519531,1925.96325683594,1942.85766601562,13887725,"2007-12-12","TINS"
1895.55334472656,1946.23657226562,1885.41662597656,1895.55334472656,21368008,"2007-12-13","TINS"
1855.00671386719,1895.55334472656,1855.00671386719,1892.17443847656,20302567,"2007-12-14","TINS"
1811.08129882812,1882.03784179688,1800.94458007812,1811.08129882812,19340711,"2007-12-17","TINS"
1790.80798339844,1811.08129882812,1729.98803710938,1794.18688964844,32592132,"2007-12-18","TINS"
1746.88244628906,1824.59680175781,1743.50354003906,1746.88244628906,16077798,"2007-12-19","TINS"
1821.21789550781,1892.17443847656,1777.29248046875,1892.17443847656,23646868,"2007-12-26","TINS"
1892.17443847656,1956.37316894531,1885.41662597656,1946.23657226562,28685515,"2007-12-27","TINS"
1946.23657226562,1986.783203125,1919.20544433594,1939.47875976562,32177794,"2007-12-28","TINS"
1939.47875976562,1939.47875976562,1939.47875976562,1939.47875976562,0,"2007-12-31","TINS"
1922.58435058594,1959.75207519531,1892.17443847656,1922.58435058594,15315712,"2008-01-02","TINS"
1919.20544433594,1922.58435058594,1871.90112304688,1888.79553222656,17934921,"2008-01-03","TINS"
1936.09997558594,1946.23657226562,1919.20544433594,1936.09997558594,33139650,"2008-01-04","TINS"
1919.20544433594,2027.32971191406,1895.55334472656,2013.81420898438,52117816,"2008-01-07","TINS"
2027.32971191406,2061.11865234375,1959.75207519531,1986.783203125,33184044,"2008-01-08","TINS"
2000.29870605469,2108.4228515625,2000.29870605469,2105.0439453125,104664768,"2008-01-09","TINS"
2108.4228515625,2152.34838867188,2054.36083984375,2098.28637695312,45059270,"2008-01-14","TINS"
2115.1806640625,2138.8330078125,2057.73974609375,2071.25512695312,36099208,"2008-01-15","TINS"
2027.32971191406,2027.32971191406,1892.17443847656,1959.75207519531,57304441,"2008-01-16","TINS"
1980.025390625,2003.67761230469,1892.17443847656,1959.75207519531,34086709,"2008-01-17","TINS"
1919.20544433594,1925.96325683594,1878.65893554688,1882.03784179688,45776963,"2008-01-18","TINS"
1858.38562011719,1909.06884765625,1790.80798339844,1797.56567382812,27612676,"2008-01-21","TINS"
1696.19921875,1696.19921875,1365.06872558594,1540.77062988281,80559168,"2008-01-22","TINS"
1621.86376953125,1811.08129882812,1621.86376953125,1733.36694335938,76097635,"2008-01-23","TINS"
1817.83898925781,1824.59680175781,1706.3359375,1794.18688964844,85871575,"2008-01-24","TINS"
1824.59680175781,1895.55334472656,1824.59680175781,1885.41662597656,48943690,"2008-01-25","TINS"
1858.38562011719,1878.65893554688,1807.70239257812,1817.83898925781,38252287,"2008-01-28","TINS"
1858.38562011719,1878.65893554688,1838.1123046875,1844.8701171875,27775451,"2008-01-29","TINS"
1892.17443847656,1946.23657226562,1861.76452636719,1936.09997558594,61077878,"2008-01-30","TINS"
1892.17443847656,1986.783203125,1892.17443847656,1946.23657226562,42462258,"2008-01-31","TINS"
1993.54089355469,2030.70861816406,1976.646484375,2020.57202148438,40050218,"2008-02-01","TINS"
2047.60302734375,2081.39184570312,1983.404296875,1986.783203125,18608220,"2008-02-04","TINS"
1959.75207519531,2020.57202148438,1932.72106933594,1966.50988769531,13961714,"2008-02-05","TINS"
1966.50988769531,1939.47875976562,1858.38562011719,1922.58435058594,18963367,"2008-02-06","TINS"
1959.75207519531,1959.75207519531,1861.76452636719,1885.41662597656,22477843,"2008-02-11","TINS"
1905.68994140625,1925.96325683594,1875.28002929688,1882.03784179688,18859783,"2008-02-12","TINS"
1905.68994140625,1915.82666015625,1865.14343261719,1871.90112304688,13998709,"2008-02-13","TINS"
1912.44775390625,1922.58435058594,1882.03784179688,1892.17443847656,20117595,"2008-02-14","TINS"
1892.17443847656,1963.13098144531,1865.14343261719,1939.47875976562,39517498,"2008-02-15","TINS"
1959.75207519531,1973.267578125,1932.72106933594,1959.75207519531,29795350,"2008-02-18","TINS"
1993.54089355469,1996.91979980469,1956.37316894531,1963.13098144531,10735796,"2008-02-19","TINS"
1959.75207519531,1959.75207519531,1912.44775390625,1925.96325683594,12400548,"2008-02-20","TINS"
1956.37316894531,1959.75207519531,1936.09997558594,1949.61547851562,5423390,"2008-02-21","TINS"
1925.96325683594,1959.75207519531,1925.96325683594,1946.23657226562,16196181,"2008-02-22","TINS"
1966.50988769531,2007.05651855469,1949.61547851562,1990.16198730469,34686019,"2008-02-25","TINS"
2027.32971191406,2047.60302734375,1990.16198730469,1993.54089355469,35374116,"2008-02-26","TINS"
2027.32971191406,2050.98193359375,2003.67761230469,2013.81420898438,29950726,"2008-02-27","TINS"
2027.32971191406,2034.08752441406,2007.05651855469,2017.19311523438,13391999,"2008-02-28","TINS"
2034.08752441406,2206.41064453125,2034.08752441406,2199.65283203125,105560034,"2008-02-29","TINS"
2128.6962890625,2243.57836914062,2121.9384765625,2176.00048828125,53708578,"2008-03-03","TINS"
2230.06274414062,2230.06274414062,2162.48510742188,2196.27392578125,27161343,"2008-03-04","TINS"
2230.06274414062,2365.21801757812,2216.54711914062,2361.83911132812,68728335,"2008-03-05","TINS"
2399.0068359375,2419.2802734375,2273.98828125,2280.74609375,37438408,"2008-03-06","TINS"
2230.06274414062,2240.19946289062,2138.8330078125,2159.10620117188,42195898,"2008-03-10","TINS"
2145.59057617188,2297.64038085938,2098.28637695312,2297.64038085938,62224706,"2008-03-11","TINS"
2365.21801757812,2405.7646484375,2297.64038085938,2297.64038085938,61758576,"2008-03-12","TINS"
2297.64038085938,2297.64038085938,2125.3173828125,2142.21166992188,66501268,"2008-03-13","TINS"
2209.78955078125,2230.06274414062,1993.54089355469,2054.36083984375,54648238,"2008-03-14","TINS"
1959.75207519531,1959.75207519531,1855.00671386719,1909.06884765625,70082333,"2008-03-17","TINS"
1946.23657226562,1946.23657226562,1757.01916503906,1878.65893554688,97680211,"2008-03-18","TINS"
1929.34216308594,1932.72106933594,1817.83898925781,1834.7333984375,43638682,"2008-03-19","TINS"
1831.3544921875,1831.3544921875,1746.88244628906,1746.88244628906,30779403,"2008-03-24","TINS"
1770.53466796875,1946.23657226562,1770.53466796875,1925.96325683594,59879257,"2008-03-25","TINS"
1922.58435058594,1983.404296875,1898.93225097656,1922.58435058594,33886939,"2008-03-26","TINS"
1885.41662597656,2040.84533691406,1885.41662597656,2027.32971191406,56949294,"2008-03-27","TINS"
2027.32971191406,2054.36083984375,1996.91979980469,2017.19311523438,23928026,"2008-03-28","TINS"
1956.37316894531,2030.70861816406,1919.20544433594,1956.37316894531,22056105,"2008-03-31","TINS"
1956.37316894531,2040.84533691406,1909.06884765625,1973.267578125,69090881,"2008-04-01","TINS"
2027.32971191406,2034.08752441406,1892.17443847656,1902.31103515625,45717772,"2008-04-02","TINS"
1892.17443847656,1925.96325683594,1723.23034667969,1831.3544921875,64436976,"2008-04-03","TINS"
1831.3544921875,1888.79553222656,1827.97570800781,1858.38562011719,21271823,"2008-04-04","TINS"
1865.14343261719,1919.20544433594,1844.8701171875,1905.68994140625,19348110,"2008-04-07","TINS"
1905.68994140625,1946.23657226562,1878.65893554688,1882.03784179688,15922422,"2008-04-08","TINS"
1875.28002929688,1909.06884765625,1787.42907714844,1824.59680175781,20665113,"2008-04-09","TINS"
1821.21789550781,1885.41662597656,1800.94458007812,1885.41662597656,23365710,"2008-04-10","TINS"
1919.20544433594,1969.88879394531,1905.68994140625,1966.50988769531,40286983,"2008-04-11","TINS"
1892.17443847656,1959.75207519531,1878.65893554688,1959.75207519531,20258174,"2008-04-14","TINS"
1986.783203125,2003.67761230469,1936.09997558594,1963.13098144531,12711301,"2008-04-15","TINS"
1993.54089355469,2013.81420898438,1983.404296875,1993.54089355469,17742550,"2008-04-16","TINS"
2027.32971191406,2128.6962890625,2027.32971191406,2108.4228515625,78901816,"2008-04-17","TINS"
2101.66528320312,2152.34838867188,2094.90747070312,2108.4228515625,19732852,"2008-04-18","TINS"
2128.6962890625,2189.51611328125,2121.9384765625,2135.4541015625,35862444,"2008-04-21","TINS"
2128.6962890625,2128.6962890625,2037.46643066406,2105.0439453125,21249626,"2008-04-22","TINS"
2132.0751953125,2270.609375,2132.0751953125,2270.609375,55365931,"2008-04-23","TINS"
2297.64038085938,2344.94482421875,2182.75830078125,2182.75830078125,76837524,"2008-04-24","TINS"
2199.65283203125,2223.30493164062,2105.0439453125,2142.21166992188,32717913,"2008-04-25","TINS"
2148.96948242188,2159.10620117188,2101.66528320312,2148.96948242188,12156384,"2008-04-28","TINS"
2162.48510742188,2213.16821289062,2155.72729492188,2192.89501953125,26236481,"2008-04-29","TINS"
2196.27392578125,2196.27392578125,2162.48510742188,2172.62182617188,11238921,"2008-04-30","TINS"
2128.6962890625,2148.96948242188,2121.9384765625,2128.6962890625,12652110,"2008-05-05","TINS"
2142.21166992188,2192.89501953125,2132.0751953125,2182.75830078125,27176141,"2008-05-06","TINS"
2230.06274414062,2257.09375,2186.13720703125,2199.65283203125,31275129,"2008-05-07","TINS"
2182.75830078125,2257.09375,2162.48510742188,2243.57836914062,22825591,"2008-05-08","TINS"
2250.3359375,2277.3671875,2206.41064453125,2246.95703125,21893330,"2008-05-09","TINS"
2240.19946289062,2257.09375,2226.68383789062,2233.44165039062,7487681,"2008-05-12","TINS"
2260.47265625,2321.29248046875,2257.09375,2307.77709960938,43609087,"2008-05-13","TINS"
2307.77709960938,2334.80810546875,2297.64038085938,2317.91357421875,16358956,"2008-05-14","TINS"
2321.29248046875,2324.67138671875,2270.609375,2290.88256835938,8294161,"2008-05-15","TINS"
2311.15600585938,2331.42919921875,2297.64038085938,2314.53491210938,11416494,"2008-05-16","TINS"
2297.64038085938,2409.1435546875,2284.12475585938,2409.1435546875,42158903,"2008-05-21","TINS"
2409.1435546875,2496.99438476562,2371.97583007812,2449.69018554688,27412905,"2008-05-22","TINS"
2449.69018554688,2459.82666015625,2385.49145507812,2422.6591796875,20124994,"2008-05-23","TINS"
2405.7646484375,2449.69018554688,2365.21801757812,2429.41674804688,7998205,"2008-05-26","TINS"
2446.31127929688,2456.44799804688,2382.11254882812,2419.2802734375,7613462,"2008-05-27","TINS"
2446.31127929688,2449.69018554688,2419.2802734375,2429.41674804688,4461533,"2008-05-28","TINS"
2446.31127929688,2446.31127929688,2419.2802734375,2432.79565429688,8257166,"2008-05-29","TINS"
2331.42919921875,2351.70263671875,2287.50366210938,2294.26147460938,82149931,"2008-05-30","TINS"
2294.26147460938,2294.26147460938,2230.06274414062,2253.71484375,29780552,"2008-06-02","TINS"
2230.06274414062,2280.74609375,2230.06274414062,2260.47265625,32680919,"2008-06-03","TINS"
2277.3671875,2321.29248046875,2226.68383789062,2243.57836914062,21257025,"2008-06-04","TINS"
2230.06274414062,2260.47265625,2223.30493164062,2243.57836914062,7428490,"2008-06-05","TINS"
2267.23046875,2294.26147460938,2263.8515625,2267.23046875,20154589,"2008-06-06","TINS"
2243.57836914062,2321.29248046875,2230.06274414062,2321.29248046875,10595217,"2008-06-09","TINS"
2321.29248046875,2324.67138671875,2233.44165039062,2297.64038085938,8116587,"2008-06-10","TINS"
2311.15600585938,2311.15600585938,2263.8515625,2297.64038085938,8834280,"2008-06-11","TINS"
2297.64038085938,2358.46020507812,2284.12475585938,2334.80810546875,28530139,"2008-06-12","TINS"
2358.46020507812,2395.6279296875,2355.08129882812,2365.21801757812,20835288,"2008-06-13","TINS"
2371.97583007812,2392.2490234375,2355.08129882812,2371.97583007812,7132534,"2008-06-16","TINS"
2426.03784179688,2436.17456054688,2378.73364257812,2426.03784179688,15863230,"2008-06-17","TINS"
2426.03784179688,2466.58447265625,2412.5224609375,2426.03784179688,5319805,"2008-06-18","TINS"
2429.41674804688,2439.55346679688,2422.6591796875,2429.41674804688,7465485,"2008-06-19","TINS"
2426.03784179688,2429.41674804688,2392.2490234375,2426.03784179688,4957259,"2008-06-20","TINS"
2405.7646484375,2426.03784179688,2385.49145507812,2405.7646484375,6481432,"2008-06-23","TINS"
2422.6591796875,2439.55346679688,2412.5224609375,2422.6591796875,5053445,"2008-06-24","TINS"
2402.3857421875,2419.2802734375,2395.6279296875,2402.3857421875,8168380,"2008-06-25","TINS"
2409.1435546875,2429.41674804688,2399.0068359375,2409.1435546875,7095540,"2008-06-26","TINS"
2409.1435546875,2426.03784179688,2405.7646484375,2409.1435546875,6096689,"2008-06-27","TINS"
2530.783203125,2544.298828125,2412.5224609375,2530.783203125,22810793,"2008-06-30","TINS"
2622.01318359375,2628.77099609375,2551.056640625,2622.01318359375,22196685,"2008-07-01","TINS"
2574.70874023438,2628.77099609375,2554.435546875,2574.70874023438,11031752,"2008-07-02","TINS"
2520.64672851562,2567.95092773438,2507.13110351562,2520.64672851562,22492640,"2008-07-03","TINS"
2561.193359375,2588.22436523438,2534.162109375,2561.193359375,8434740,"2008-07-04","TINS"
2540.919921875,2567.95092773438,2534.162109375,2540.919921875,8368150,"2008-07-07","TINS"
2480.10009765625,2544.298828125,2459.82666015625,2480.10009765625,5852525,"2008-07-08","TINS"
2442.93237304688,2503.75219726562,2426.03784179688,2442.93237304688,9559372,"2008-07-09","TINS"
2405.7646484375,2439.55346679688,2385.49145507812,2405.7646484375,11142735,"2008-07-10","TINS"
2412.5224609375,2439.55346679688,2392.2490234375,2412.5224609375,10787588,"2008-07-11","TINS"
2432.79565429688,2463.20556640625,2409.1435546875,2432.79565429688,9344804,"2008-07-14","TINS"
2361.83911132812,2419.2802734375,2348.32373046875,2361.83911132812,18867182,"2008-07-15","TINS"
2351.70263671875,2392.2490234375,2348.32373046875,2351.70263671875,12185980,"2008-07-16","TINS"
2280.74609375,2395.6279296875,2267.23046875,2280.74609375,45961935,"2008-07-17","TINS"
2067.87646484375,2176.00048828125,2027.32971191406,2067.87646484375,33228437,"2008-07-18","TINS"
2138.8330078125,2189.51611328125,2067.87646484375,2138.8330078125,11009555,"2008-07-21","TINS"
2165.86401367188,2182.75830078125,2155.72729492188,2165.86401367188,6666404,"2008-07-22","TINS"
2115.1806640625,2165.86401367188,2091.52856445312,2115.1806640625,12252570,"2008-07-23","TINS"
2061.11865234375,2115.1806640625,2034.08752441406,2061.11865234375,13059049,"2008-07-24","TINS"
2034.08752441406,2050.98193359375,2007.05651855469,2034.08752441406,23484092,"2008-07-25","TINS"
2098.28637695312,2132.0751953125,2007.05651855469,2098.28637695312,8856477,"2008-07-28","TINS"
2118.5595703125,2145.59057617188,2074.63403320312,2118.5595703125,3521874,"2008-07-29","TINS"
2159.10620117188,2162.48510742188,2145.59057617188,2159.10620117188,5268013,"2008-07-31","TINS"
2169.24291992188,2192.89501953125,2142.21166992188,2169.24291992188,9788738,"2008-08-01","TINS"
2135.4541015625,2162.48510742188,2125.3173828125,2135.4541015625,3965807,"2008-08-04","TINS"
2020.57202148438,2108.4228515625,2010.43530273438,2020.57202148438,27583080,"2008-08-05","TINS"
1963.13098144531,2027.32971191406,1925.96325683594,1963.13098144531,41293232,"2008-08-06","TINS"
1986.783203125,2013.81420898438,1942.85766601562,1986.783203125,10632212,"2008-08-07","TINS"
2010.43530273438,2078.01293945312,1993.54089355469,2010.43530273438,9121357,"2008-08-08","TINS"
1959.75207519531,1959.75207519531,1740.12475585938,1757.01916503906,31815988,"2008-08-11","TINS"
1757.01916503906,1757.01916503906,1554.2861328125,1554.2861328125,31532610,"2008-08-12","TINS"
1486.70849609375,1588.07495117188,1402.23645019531,1486.70849609375,49742031,"2008-08-13","TINS"
1520.49731445312,1621.86376953125,1503.60290527344,1621.86376953125,39351023,"2008-08-14","TINS"
1554.2861328125,1621.86376953125,1537.39172363281,1554.2861328125,27003007,"2008-08-15","TINS"
1503.60290527344,1604.96936035156,1486.70849609375,1503.60290527344,30142358,"2008-08-19","TINS"
1537.39172363281,1588.07495117188,1537.39172363281,1537.39172363281,14544747,"2008-08-20","TINS"
1588.07495117188,1723.23034667969,1571.18054199219,1706.3359375,68032839,"2008-08-21","TINS"
1824.59680175781,1892.17443847656,1773.91357421875,1824.59680175781,64313415,"2008-08-22","TINS"
1790.80798339844,1790.80798339844,1723.23034667969,1790.80798339844,16776254,"2008-08-25","TINS"
1790.80798339844,1841.4912109375,1757.01916503906,1790.80798339844,21422020,"2008-08-26","TINS"
1790.80798339844,1824.59680175781,1790.80798339844,1790.80798339844,12484155,"2008-08-27","TINS"
1790.80798339844,1824.59680175781,1773.91357421875,1790.80798339844,10448719,"2008-08-28","TINS"
1740.12475585938,1807.70239257812,1706.3359375,1740.12475585938,19839397,"2008-08-29","TINS"
1689.44140625,1723.23034667969,1672.54699707031,1689.44140625,20136832,"2008-09-01","TINS"
1588.07495117188,1638.75817871094,1571.18054199219,1588.07495117188,23205154,"2008-09-02","TINS"
1588.07495117188,1638.75817871094,1469.81408691406,1486.70849609375,44319381,"2008-09-03","TINS"
1486.70849609375,1571.18054199219,1385.34204101562,1571.18054199219,42142626,"2008-09-04","TINS"
1486.70849609375,1554.2861328125,1452.91967773438,1486.70849609375,57445020,"2008-09-05","TINS"
1469.81408691406,1537.39172363281,1436.02526855469,1469.81408691406,25086693,"2008-09-08","TINS"
1469.81408691406,1469.81408691406,1317.76428222656,1334.65881347656,34353069,"2008-09-09","TINS"
1283.97546386719,1283.97546386719,1121.78918457031,1142.06237792969,69997986,"2008-09-10","TINS"
1142.06237792969,1148.82019042969,1047.45373535156,1047.45373535156,52851786,"2008-09-11","TINS"
1033.93823242188,1094.75805664062,993.3916015625,1033.93823242188,80407491,"2008-09-12","TINS"
1020.42266845703,1027.18041992188,810.931884765625,844.720703125,96924044,"2008-09-15","TINS"
743.354248046875,932.571716308594,696.049865722656,912.298400878906,273966284,"2008-09-16","TINS"
946.087219238281,1020.42266845703,885.267333984375,946.087219238281,309967087,"2008-09-17","TINS"
905.540649414062,1040.69592285156,878.509582519531,1027.18041992188,220320595,"2008-09-18","TINS"
1060.96923828125,1189.36682128906,1047.45373535156,1155.57800292969,323808200,"2008-09-19","TINS"
1182.60900878906,1209.64013671875,1115.03137207031,1121.78918457031,127695309,"2008-09-22","TINS"
1155.57800292969,1196.12451171875,1135.3046875,1155.57800292969,100344553,"2008-09-23","TINS"
1155.57800292969,1162.33569335938,1135.3046875,1155.57800292969,23121546,"2008-09-24","TINS"
1101.51586914062,1155.57800292969,1094.75805664062,1101.51586914062,33477040,"2008-09-25","TINS"
1108.27355957031,1128.546875,1088.00024414062,1108.27355957031,20437227,"2008-09-26","TINS"
1013.66485595703,1013.66485595703,756.869750976562,770.385314941406,91427405,"2008-10-06","TINS"
709.5654296875,912.298400878906,709.5654296875,864.994018554688,143548921,"2008-10-07","TINS"
770.385314941406,837.962951660156,756.869750976562,770.385314941406,32787463,"2008-10-08","TINS"
770.385314941406,770.385314941406,770.385314941406,770.385314941406,0,"2008-10-09","TINS"
770.385314941406,770.385314941406,770.385314941406,770.385314941406,0,"2008-10-10","TINS"
810.931884765625,837.962951660156,696.049865722656,810.931884765625,0,"2008-10-13","TINS"
892.025085449219,892.025085449219,844.720703125,892.025085449219,86414654,"2008-10-14","TINS"
952.844970703125,973.118286132812,864.994018554688,885.267333984375,159610442,"2008-10-15","TINS"
804.174133300781,858.236267089844,797.416381835938,844.720703125,87855959,"2008-10-16","TINS"
864.994018554688,885.267333984375,777.14306640625,777.14306640625,62082648,"2008-10-17","TINS"
797.416381835938,851.478515625,777.14306640625,851.478515625,67999544,"2008-10-20","TINS"
878.509582519531,885.267333984375,790.658630371094,797.416381835938,64749949,"2008-10-21","TINS"
750.111999511719,783.900817871094,736.596496582031,750.111999511719,59547786,"2008-10-22","TINS"
675.776611328125,756.869750976562,675.776611328125,756.869750976562,50285110,"2008-10-23","TINS"
750.111999511719,750.111999511719,682.534362792969,682.534362792969,41532957,"2008-10-24","TINS"
614.956665039062,641.987731933594,614.956665039062,614.956665039062,35000472,"2008-10-27","TINS"
614.956665039062,675.776611328125,554.136779785156,675.776611328125,137750407,"2008-10-28","TINS"
743.354248046875,743.354248046875,648.745544433594,669.018798828125,103243440,"2008-10-29","TINS"
729.838684082031,729.838684082031,696.049865722656,729.838684082031,54301230,"2008-10-30","TINS"
729.838684082031,824.447448730469,702.807678222656,783.900817871094,191714248,"2008-10-31","TINS"
810.931884765625,925.813903808594,810.931884765625,892.025085449219,163158952,"2008-11-03","TINS"
885.267333984375,905.540649414062,837.962951660156,885.267333984375,102319318,"2008-11-04","TINS"
912.298400878906,932.571716308594,797.416381835938,804.174133300781,131126176,"2008-11-05","TINS"
736.596496582031,770.385314941406,729.838684082031,736.596496582031,42846261,"2008-11-06","TINS"
702.807678222656,817.689697265625,689.292114257812,817.689697265625,98291360,"2008-11-07","TINS"
878.509582519531,878.509582519531,810.931884765625,824.447448730469,81974577,"2008-11-10","TINS"
810.931884765625,844.720703125,790.658630371094,810.931884765625,60877368,"2008-11-11","TINS"
824.447448730469,844.720703125,783.900817871094,824.447448730469,40588858,"2008-11-12","TINS"
770.385314941406,790.658630371094,743.354248046875,770.385314941406,50692049,"2008-11-13","TINS"
770.385314941406,810.931884765625,763.627563476562,770.385314941406,33595422,"2008-11-14","TINS"
743.354248046875,770.385314941406,736.596496582031,743.354248046875,13739008,"2008-11-17","TINS"
709.5654296875,729.838684082031,682.534362792969,709.5654296875,23090471,"2008-11-18","TINS"
682.534362792969,716.323181152344,682.534362792969,682.534362792969,28662579,"2008-11-19","TINS"
641.987731933594,669.018798828125,635.22998046875,641.987731933594,23196275,"2008-11-20","TINS"
621.714477539062,723.080932617188,594.683410644531,723.080932617188,83597894,"2008-11-21","TINS"
723.080932617188,729.838684082031,669.018798828125,675.776611328125,50327283,"2008-11-24","TINS"
682.534362792969,729.838684082031,675.776611328125,682.534362792969,72314580,"2008-11-25","TINS"
696.049865722656,702.807678222656,682.534362792969,696.049865722656,24810714,"2008-11-26","TINS"
696.049865722656,750.111999511719,689.292114257812,696.049865722656,73257199,"2008-11-27","TINS"
702.807678222656,716.323181152344,696.049865722656,709.5654296875,24320167,"2008-11-28","TINS"
689.292114257812,743.354248046875,689.292114257812,689.292114257812,45022276,"2008-12-01","TINS"
675.776611328125,682.534362792969,655.503295898438,675.776611328125,22984667,"2008-12-02","TINS"
675.776611328125,696.049865722656,669.018798828125,675.776611328125,15561355,"2008-12-03","TINS"
675.776611328125,716.323181152344,675.776611328125,716.323181152344,36838358,"2008-12-04","TINS"
689.292114257812,709.5654296875,682.534362792969,689.292114257812,30822316,"2008-12-05","TINS"
702.807678222656,729.838684082031,696.049865722656,702.807678222656,47475749,"2008-12-09","TINS"
709.5654296875,804.174133300781,709.5654296875,804.174133300781,107927681,"2008-12-10","TINS"
804.174133300781,824.447448730469,729.838684082031,743.354248046875,140194262,"2008-12-11","TINS"
709.5654296875,763.627563476562,696.049865722656,709.5654296875,80610961,"2008-12-12","TINS"
723.080932617188,797.416381835938,723.080932617188,797.416381835938,132834581,"2008-12-15","TINS"
804.174133300781,817.689697265625,763.627563476562,804.174133300781,144369458,"2008-12-16","TINS"
783.900817871094,831.205200195312,770.385314941406,783.900817871094,109811440,"2008-12-17","TINS"
777.14306640625,783.900817871094,763.627563476562,777.14306640625,19723234,"2008-12-18","TINS"
756.869750976562,770.385314941406,743.354248046875,756.869750976562,20835288,"2008-12-19","TINS"
763.627563476562,763.627563476562,723.080932617188,723.080932617188,24038269,"2008-12-22","TINS"
750.111999511719,756.869750976562,702.807678222656,750.111999511719,32052753,"2008-12-23","TINS"
736.596496582031,770.385314941406,729.838684082031,736.596496582031,28718810,"2008-12-24","TINS"
729.838684082031,750.111999511719,729.838684082031,729.838684082031,17895707,"2008-12-30","TINS"
729.838684082031,729.838684082031,729.838684082031,729.838684082031,0,"2008-12-31","TINS"
777.14306640625,858.236267089844,756.869750976562,851.478515625,127721205,"2009-01-05","TINS"
851.478515625,864.994018554688,797.416381835938,824.447448730469,80194403,"2009-01-06","TINS"
824.447448730469,898.782836914062,810.931884765625,824.447448730469,212559155,"2009-01-07","TINS"
797.416381835938,824.447448730469,790.658630371094,797.416381835938,43543236,"2009-01-08","TINS"
810.931884765625,858.236267089844,797.416381835938,858.236267089844,54798436,"2009-01-09","TINS"
831.205200195312,851.478515625,817.689697265625,831.205200195312,28090644,"2009-01-12","TINS"
797.416381835938,824.447448730469,783.900817871094,797.416381835938,36025959,"2009-01-13","TINS"
790.658630371094,831.205200195312,777.14306640625,790.658630371094,35830628,"2009-01-14","TINS"
743.354248046875,777.14306640625,729.838684082031,743.354248046875,37539033,"2009-01-15","TINS"
777.14306640625,777.14306640625,743.354248046875,777.14306640625,24985328,"2009-01-16","TINS"
770.385314941406,810.931884765625,756.869750976562,770.385314941406,31517073,"2009-01-19","TINS"
763.627563476562,763.627563476562,729.838684082031,763.627563476562,13398658,"2009-01-20","TINS"
750.111999511719,770.385314941406,736.596496582031,750.111999511719,25006045,"2009-01-21","TINS"
750.111999511719,763.627563476562,743.354248046875,750.111999511719,13821135,"2009-01-22","TINS"
736.596496582031,750.111999511719,729.838684082031,736.596496582031,8464335,"2009-01-23","TINS"
770.385314941406,777.14306640625,736.596496582031,770.385314941406,18711065,"2009-01-27","TINS"
756.869750976562,770.385314941406,743.354248046875,756.869750976562,14048281,"2009-01-28","TINS"
729.838684082031,770.385314941406,729.838684082031,729.838684082031,40537805,"2009-01-29","TINS"
736.596496582031,750.111999511719,709.5654296875,736.596496582031,25319018,"2009-01-30","TINS"
716.323181152344,736.596496582031,696.049865722656,716.323181152344,20688790,"2009-02-02","TINS"
702.807678222656,716.323181152344,702.807678222656,702.807678222656,11190088,"2009-02-03","TINS"
716.323181152344,723.080932617188,709.5654296875,716.323181152344,12217055,"2009-02-04","TINS"
716.323181152344,729.838684082031,709.5654296875,716.323181152344,20611841,"2009-02-05","TINS"
743.354248046875,750.111999511719,709.5654296875,743.354248046875,35914236,"2009-02-06","TINS"
743.354248046875,770.385314941406,736.596496582031,743.354248046875,34961998,"2009-02-09","TINS"
756.869750976562,763.627563476562,729.838684082031,756.869750976562,23619492,"2009-02-10","TINS"
743.354248046875,763.627563476562,736.596496582031,743.354248046875,39996206,"2009-02-11","TINS"
736.596496582031,756.869750976562,736.596496582031,736.596496582031,16367095,"2009-02-12","TINS"
743.354248046875,750.111999511719,736.596496582031,743.354248046875,6995655,"2009-02-13","TINS"
736.596496582031,750.111999511719,723.080932617188,736.596496582031,12350235,"2009-02-16","TINS"
729.838684082031,736.596496582031,716.323181152344,729.838684082031,18998882,"2009-02-17","TINS"
729.838684082031,729.838684082031,709.5654296875,729.838684082031,30006218,"2009-02-18","TINS"
723.080932617188,736.596496582031,716.323181152344,723.080932617188,19197172,"2009-02-19","TINS"
716.323181152344,736.596496582031,716.323181152344,716.323181152344,34879130,"2009-02-20","TINS"
723.080932617188,729.838684082031,716.323181152344,723.080932617188,32009839,"2009-02-23","TINS"
723.080932617188,723.080932617188,709.5654296875,723.080932617188,25788848,"2009-02-24","TINS"
723.080932617188,736.596496582031,716.323181152344,723.080932617188,10221573,"2009-02-25","TINS"
709.5654296875,729.838684082031,709.5654296875,709.5654296875,11048769,"2009-02-26","TINS"
716.323181152344,723.080932617188,709.5654296875,716.323181152344,9847929,"2009-02-27","TINS"
682.534362792969,716.323181152344,682.534362792969,682.534362792969,12160823,"2009-03-02","TINS"
689.292114257812,702.807678222656,669.018798828125,689.292114257812,10439100,"2009-03-03","TINS"
709.5654296875,723.080932617188,682.534362792969,709.5654296875,21900729,"2009-03-04","TINS"
696.049865722656,729.838684082031,696.049865722656,696.049865722656,30628465,"2009-03-05","TINS"
696.049865722656,702.807678222656,689.292114257812,696.049865722656,8818003,"2009-03-06","TINS"
696.049865722656,702.807678222656,682.534362792969,696.049865722656,20326984,"2009-03-10","TINS"
702.807678222656,723.080932617188,696.049865722656,702.807678222656,11588149,"2009-03-11","TINS"
696.049865722656,702.807678222656,689.292114257812,696.049865722656,3909576,"2009-03-12","TINS"
696.049865722656,716.323181152344,696.049865722656,696.049865722656,9719188,"2009-03-13","TINS"
696.049865722656,709.5654296875,689.292114257812,696.049865722656,10513829,"2009-03-16","TINS"
689.292114257812,702.807678222656,689.292114257812,689.292114257812,4103427,"2009-03-17","TINS"
702.807678222656,702.807678222656,689.292114257812,702.807678222656,6766289,"2009-03-18","TINS"
709.5654296875,709.5654296875,696.049865722656,702.807678222656,6663444,"2009-03-19","TINS"
716.323181152344,723.080932617188,702.807678222656,716.323181152344,18625238,"2009-03-20","TINS"
723.080932617188,736.596496582031,709.5654296875,723.080932617188,30612928,"2009-03-23","TINS"
743.354248046875,750.111999511719,723.080932617188,743.354248046875,87801947,"2009-03-24","TINS"
723.080932617188,743.354248046875,716.323181152344,723.080932617188,24766321,"2009-03-25","TINS"
729.838684082031,750.111999511719,729.838684082031,729.838684082031,46736600,"2009-03-27","TINS"
716.323181152344,729.838684082031,702.807678222656,716.323181152344,17243864,"2009-03-30","TINS"
716.323181152344,723.080932617188,709.5654296875,716.323181152344,10740235,"2009-03-31","TINS"
723.080932617188,729.838684082031,709.5654296875,723.080932617188,18643735,"2009-04-01","TINS"
729.838684082031,736.596496582031,723.080932617188,729.838684082031,24223982,"2009-04-02","TINS"
736.596496582031,797.416381835938,729.838684082031,783.900817871094,229026135,"2009-04-03","TINS"
817.689697265625,851.478515625,797.416381835938,817.689697265625,228958065,"2009-04-06","TINS"
790.658630371094,817.689697265625,783.900817871094,790.658630371094,51929144,"2009-04-07","TINS"
797.416381835938,804.174133300781,777.14306640625,797.416381835938,41851849,"2009-04-08","TINS"
797.416381835938,797.416381835938,797.416381835938,797.416381835938,0,"2009-04-09","TINS"
824.447448730469,851.478515625,810.931884765625,824.447448730469,148179889,"2009-04-13","TINS"
851.478515625,864.994018554688,824.447448730469,851.478515625,127002032,"2009-04-14","TINS"
892.025085449219,898.782836914062,844.720703125,892.025085449219,263622628,"2009-04-15","TINS"
932.571716308594,986.6337890625,905.540649414062,932.571716308594,238769740,"2009-04-16","TINS"
952.844970703125,959.602722167969,905.540649414062,932.571716308594,71332746,"2009-04-17","TINS"
993.3916015625,1000.14935302734,932.571716308594,993.3916015625,131883083,"2009-04-20","TINS"
932.571716308594,1013.66485595703,925.813903808594,932.571716308594,107498545,"2009-04-22","TINS"
898.782836914062,932.571716308594,885.267333984375,898.782836914062,26367442,"2009-04-23","TINS"
892.025085449219,925.813903808594,878.509582519531,892.025085449219,28638902,"2009-04-24","TINS"
871.751770019531,912.298400878906,864.994018554688,871.751770019531,44613117,"2009-04-27","TINS"
864.994018554688,892.025085449219,851.478515625,864.994018554688,29381012,"2009-04-28","TINS"
905.540649414062,905.540649414062,864.994018554688,905.540649414062,48067661,"2009-04-29","TINS"
959.602722167969,973.118286132812,919.05615234375,959.602722167969,119887255,"2009-04-30","TINS"
925.813903808594,959.602722167969,919.05615234375,925.813903808594,78088677,"2009-05-01","TINS"
925.813903808594,1006.90710449219,925.813903808594,1000.14935302734,117246589,"2009-05-04","TINS"
1013.66485595703,1148.82019042969,1000.14935302734,1115.03137207031,391178838,"2009-05-05","TINS"
1162.33569335938,1189.36682128906,1094.75805664062,1162.33569335938,262973745,"2009-05-06","TINS"
1196.12451171875,1223.15563964844,1189.36682128906,1196.12451171875,183869939,"2009-05-07","TINS"
1189.36682128906,1368.44763183594,1189.36682128906,1368.44763183594,161487542,"2009-05-08","TINS"
1419.130859375,1469.81408691406,1277.2177734375,1297.49108886719,188310756,"2009-05-11","TINS"
1338.03759765625,1351.55322265625,1243.42895507812,1338.03759765625,308335631,"2009-05-12","TINS"
1331.27990722656,1385.34204101562,1317.76428222656,1331.27990722656,140243835,"2009-05-13","TINS"
1317.76428222656,1317.76428222656,1196.12451171875,1209.64013671875,83504668,"2009-05-14","TINS"
1196.12451171875,1283.97546386719,1108.27355957031,1196.12451171875,68493050,"2009-05-15","TINS"
1229.91333007812,1250.18664550781,1128.546875,1229.91333007812,82411112,"2009-05-18","TINS"
1317.76428222656,1368.44763183594,1256.94445800781,1317.76428222656,197394379,"2009-05-19","TINS"
1304.24877929688,1344.79541015625,1290.73327636719,1304.24877929688,83755491,"2009-05-20","TINS"
1304.24877929688,1304.24877929688,1304.24877929688,1304.24877929688,0,"2009-05-21","TINS"
1304.24877929688,1324.52209472656,1256.94445800781,1304.24877929688,50888859,"2009-05-22","TINS"
1317.76428222656,1344.79541015625,1304.24877929688,1317.76428222656,52115596,"2009-05-25","TINS"
1290.73327636719,1351.55322265625,1277.2177734375,1290.73327636719,63634936,"2009-05-26","TINS"
1338.03759765625,1338.03759765625,1297.49108886719,1338.03759765625,71583569,"2009-05-27","TINS"
1331.27990722656,1344.79541015625,1311.00659179688,1331.27990722656,44931269,"2009-05-28","TINS"
1331.27990722656,1351.55322265625,1324.52209472656,1331.27990722656,51228469,"2009-05-29","TINS"
1351.55322265625,1520.49731445312,1344.79541015625,1520.49731445312,394179830,"2009-06-01","TINS"
1554.2861328125,1554.2861328125,1385.34204101562,1402.23645019531,261992652,"2009-06-02","TINS"
1419.130859375,1469.81408691406,1385.34204101562,1419.130859375,60704973,"2009-06-03","TINS"
1452.91967773438,1452.91967773438,1368.44763183594,1452.91967773438,45791021,"2009-06-04","TINS"
1486.70849609375,1621.86376953125,1452.91967773438,1621.86376953125,422857207,"2009-06-05","TINS"
1537.39172363281,1604.96936035156,1503.60290527344,1537.39172363281,135779341,"2009-06-08","TINS"
1571.18054199219,1604.96936035156,1520.49731445312,1571.18054199219,87047259,"2009-06-09","TINS"
1638.75817871094,1655.65258789062,1588.07495117188,1638.75817871094,120613826,"2009-06-10","TINS"
1571.18054199219,1638.75817871094,1537.39172363281,1571.18054199219,81560979,"2009-06-11","TINS"
1554.2861328125,1604.96936035156,1537.39172363281,1554.2861328125,32908805,"2009-06-12","TINS"
1503.60290527344,1554.2861328125,1486.70849609375,1503.60290527344,26169891,"2009-06-15","TINS"
1469.81408691406,1469.81408691406,1402.23645019531,1469.81408691406,124945139,"2009-06-16","TINS"
1486.70849609375,1486.70849609375,1436.02526855469,1486.70849609375,43237662,"2009-06-17","TINS"
1486.70849609375,1486.70849609375,1368.44763183594,1385.34204101562,62838815,"2009-06-18","TINS"
1436.02526855469,1436.02526855469,1338.03759765625,1436.02526855469,61255451,"2009-06-19","TINS"
1436.02526855469,1452.91967773438,1351.55322265625,1351.55322265625,42178880,"2009-06-22","TINS"
1277.2177734375,1304.24877929688,1250.18664550781,1277.2177734375,107710893,"2009-06-23","TINS"
1283.97546386719,1402.23645019531,1277.2177734375,1402.23645019531,115081672,"2009-06-24","TINS"
1419.130859375,1436.02526855469,1385.34204101562,1419.130859375,65437307,"2009-06-25","TINS"
1452.91967773438,1452.91967773438,1419.130859375,1452.91967773438,48252633,"2009-06-26","TINS"
1469.81408691406,1486.70849609375,1436.02526855469,1469.81408691406,73181730,"2009-06-29","TINS"
1368.44763183594,1436.02526855469,1351.55322265625,1368.44763183594,65817610,"2009-06-30","TINS"
1368.44763183594,1368.44763183594,1344.79541015625,1368.44763183594,28505722,"2009-07-01","TINS"
1385.34204101562,1402.23645019531,1338.03759765625,1344.79541015625,82111456,"2009-07-02","TINS"
1331.27990722656,1344.79541015625,1311.00659179688,1331.27990722656,48283708,"2009-07-03","TINS"
1270.4599609375,1317.76428222656,1256.94445800781,1270.4599609375,64214269,"2009-07-06","TINS"
1338.03759765625,1344.79541015625,1277.2177734375,1338.03759765625,85470555,"2009-07-07","TINS"
1338.03759765625,1338.03759765625,1338.03759765625,1338.03759765625,0,"2009-07-08","TINS"
1304.24877929688,1368.44763183594,1290.73327636719,1304.24877929688,78047243,"2009-07-09","TINS"
1304.24877929688,1311.00659179688,1256.94445800781,1263.70227050781,49503046,"2009-07-10","TINS"
1196.12451171875,1250.18664550781,1169.09350585938,1196.12451171875,96682100,"2009-07-13","TINS"
1202.88232421875,1236.67114257812,1182.60900878906,1202.88232421875,92722952,"2009-07-14","TINS"
1270.4599609375,1270.4599609375,1216.39782714844,1270.4599609375,110096297,"2009-07-15","TINS"
1256.94445800781,1311.00659179688,1256.94445800781,1256.94445800781,106934009,"2009-07-16","TINS"
1263.70227050781,1277.2177734375,1196.12451171875,1263.70227050781,71101161,"2009-07-17","TINS"
1263.70227050781,1263.70227050781,1263.70227050781,1263.70227050781,0,"2009-07-20","TINS"
1331.27990722656,1338.03759765625,1290.73327636719,1331.27990722656,110048944,"2009-07-21","TINS"
1311.00659179688,1368.44763183594,1311.00659179688,1311.00659179688,96190074,"2009-07-22","TINS"
1385.34204101562,1402.23645019531,1324.52209472656,1385.34204101562,153530770,"2009-07-23","TINS"
1402.23645019531,1436.02526855469,1385.34204101562,1402.23645019531,87235191,"2009-07-24","TINS"
1402.23645019531,1419.130859375,1385.34204101562,1402.23645019531,59458999,"2009-07-27","TINS"
1419.130859375,1436.02526855469,1385.34204101562,1419.130859375,76978843,"2009-07-28","TINS"
1368.44763183594,1419.130859375,1338.03759765625,1368.44763183594,83967839,"2009-07-29","TINS"
1402.23645019531,1402.23645019531,1351.55322265625,1402.23645019531,42551045,"2009-07-30","TINS"
1419.130859375,1452.91967773438,1402.23645019531,1419.130859375,85250068,"2009-07-31","TINS"
1486.70849609375,1503.60290527344,1402.23645019531,1486.70849609375,191456026,"2009-08-03","TINS"
1469.81408691406,1571.18054199219,1469.81408691406,1469.81408691406,178496862,"2009-08-04","TINS"
1452.91967773438,1520.49731445312,1419.130859375,1452.91967773438,61768935,"2009-08-05","TINS"
1537.39172363281,1537.39172363281,1452.91967773438,1537.39172363281,172095338,"2009-08-06","TINS"
1486.70849609375,1503.60290527344,1452.91967773438,1486.70849609375,68632150,"2009-08-07","TINS"
1503.60290527344,1520.49731445312,1486.70849609375,1503.60290527344,42354234,"2009-08-10","TINS"
1571.18054199219,1571.18054199219,1469.81408691406,1571.18054199219,176750722,"2009-08-11","TINS"
1537.39172363281,1554.2861328125,1469.81408691406,1503.60290527344,98665744,"2009-08-12","TINS"
1588.07495117188,1621.86376953125,1537.39172363281,1588.07495117188,159554951,"2009-08-13","TINS"
1571.18054199219,1621.86376953125,1537.39172363281,1571.18054199219,62923902,"2009-08-14","TINS"
1520.49731445312,1520.49731445312,1469.81408691406,1520.49731445312,56214584,"2009-08-18","TINS"
1520.49731445312,1520.49731445312,1385.34204101562,1385.34204101562,49692458,"2009-08-19","TINS"
1436.02526855469,1469.81408691406,1419.130859375,1436.02526855469,49160478,"2009-08-20","TINS"
1419.130859375,1452.91967773438,1385.34204101562,1419.130859375,18115454,"2009-08-21","TINS"
1469.81408691406,1486.70849609375,1452.91967773438,1469.81408691406,27736977,"2009-08-24","TINS"
1469.81408691406,1469.81408691406,1419.130859375,1469.81408691406,20349920,"2009-08-25","TINS"
1436.02526855469,1469.81408691406,1436.02526855469,1436.02526855469,13733089,"2009-08-26","TINS"
1419.130859375,1436.02526855469,1402.23645019531,1419.130859375,25945705,"2009-08-27","TINS"
1419.130859375,1436.02526855469,1385.34204101562,1419.130859375,17132881,"2009-08-28","TINS"
1402.23645019531,1402.23645019531,1351.55322265625,1402.23645019531,30504904,"2009-08-31","TINS"
1368.44763183594,1436.02526855469,1368.44763183594,1368.44763183594,19711396,"2009-09-01","TINS"
1338.03759765625,1368.44763183594,1331.27990722656,1338.03759765625,30356926,"2009-09-02","TINS"
1385.34204101562,1402.23645019531,1344.79541015625,1385.34204101562,27606017,"2009-09-03","TINS"
1385.34204101562,1402.23645019531,1368.44763183594,1385.34204101562,18586024,"2009-09-04","TINS"
1385.34204101562,1402.23645019531,1368.44763183594,1385.34204101562,6644947,"2009-09-07","TINS"
1385.34204101562,1469.81408691406,1368.44763183594,1469.81408691406,69009493,"2009-09-08","TINS"
1419.130859375,1469.81408691406,1419.130859375,1419.130859375,20848606,"2009-09-09","TINS"
1469.81408691406,1469.81408691406,1419.130859375,1469.81408691406,25309400,"2009-09-10","TINS"
1436.02526855469,1452.91967773438,1419.130859375,1436.02526855469,17827637,"2009-09-11","TINS"
1419.130859375,1419.130859375,1368.44763183594,1419.130859375,27899753,"2009-09-14","TINS"
1436.02526855469,1452.91967773438,1402.23645019531,1436.02526855469,24766321,"2009-09-15","TINS"
1469.81408691406,1486.70849609375,1436.02526855469,1469.81408691406,51087890,"2009-09-16","TINS"
1452.91967773438,1486.70849609375,1436.02526855469,1452.91967773438,30171214,"2009-09-17","TINS"
1452.91967773438,1452.91967773438,1419.130859375,1452.91967773438,8407364,"2009-09-24","TINS"
1436.02526855469,1452.91967773438,1402.23645019531,1436.02526855469,6575397,"2009-09-25","TINS"
1436.02526855469,1436.02526855469,1402.23645019531,1436.02526855469,8152102,"2009-09-28","TINS"
1452.91967773438,1452.91967773438,1419.130859375,1452.91967773438,10072115,"2009-09-29","TINS"
1452.91967773438,1469.81408691406,1436.02526855469,1452.91967773438,25571321,"2009-09-30","TINS"
1469.81408691406,1469.81408691406,1436.02526855469,1469.81408691406,22031689,"2009-10-01","TINS"
1469.81408691406,1469.81408691406,1419.130859375,1469.81408691406,16535790,"2009-10-02","TINS"
1452.91967773438,1452.91967773438,1436.02526855469,1452.91967773438,22214442,"2009-10-05","TINS"
1452.91967773438,1469.81408691406,1436.02526855469,1452.91967773438,18906396,"2009-10-06","TINS"
1452.91967773438,1486.70849609375,1436.02526855469,1452.91967773438,37020371,"2009-10-07","TINS"
1520.49731445312,1554.2861328125,1452.91967773438,1520.49731445312,155725282,"2009-10-08","TINS"
1486.70849609375,1537.39172363281,1486.70849609375,1486.70849609375,41074225,"2009-10-09","TINS"
1486.70849609375,1520.49731445312,1469.81408691406,1486.70849609375,21027659,"2009-10-12","TINS"
1469.81408691406,1503.60290527344,1469.81408691406,1469.81408691406,25484753,"2009-10-13","TINS"
1503.60290527344,1503.60290527344,1469.81408691406,1503.60290527344,36401823,"2009-10-14","TINS"
1503.60290527344,1520.49731445312,1486.70849609375,1503.60290527344,43485525,"2009-10-15","TINS"
1503.60290527344,1520.49731445312,1469.81408691406,1503.60290527344,17143979,"2009-10-16","TINS"
1503.60290527344,1503.60290527344,1486.70849609375,1503.60290527344,5358279,"2009-10-19","TINS"
1520.49731445312,1554.2861328125,1503.60290527344,1520.49731445312,70658707,"2009-10-20","TINS"
1503.60290527344,1537.39172363281,1486.70849609375,1503.60290527344,42694583,"2009-10-21","TINS"
1469.81408691406,1520.49731445312,1436.02526855469,1469.81408691406,56417314,"2009-10-22","TINS"
1486.70849609375,1503.60290527344,1452.91967773438,1486.70849609375,29770193,"2009-10-23","TINS"
1469.81408691406,1486.70849609375,1452.91967773438,1469.81408691406,12508571,"2009-10-26","TINS"
1419.130859375,1452.91967773438,1402.23645019531,1419.130859375,33903956,"2009-10-27","TINS"
1419.130859375,1419.130859375,1324.52209472656,1338.03759765625,41677235,"2009-10-28","TINS"
1344.79541015625,1351.55322265625,1263.70227050781,1344.79541015625,24595406,"2009-10-29","TINS"
1317.76428222656,1385.34204101562,1297.49108886719,1317.76428222656,55015963,"2009-10-30","TINS"
1297.49108886719,1311.00659179688,1250.18664550781,1297.49108886719,27810966,"2009-11-02","TINS"
1283.97546386719,1324.52209472656,1263.70227050781,1283.97546386719,18752499,"2009-11-03","TINS"
1317.76428222656,1331.27990722656,1283.97546386719,1317.76428222656,18483179,"2009-11-04","TINS"
1290.73327636719,1324.52209472656,1290.73327636719,1290.73327636719,9866426,"2009-11-05","TINS"
1297.49108886719,1331.27990722656,1297.49108886719,1297.49108886719,6975678,"2009-11-06","TINS"
1304.24877929688,1311.00659179688,1290.73327636719,1304.24877929688,5632778,"2009-11-09","TINS"
1270.4599609375,1317.76428222656,1270.4599609375,1270.4599609375,14755616,"2009-11-10","TINS"
1304.24877929688,1311.00659179688,1277.2177734375,1304.24877929688,7394455,"2009-11-11","TINS"
1297.49108886719,1331.27990722656,1297.49108886719,1297.49108886719,14025345,"2009-11-12","TINS"
1317.76428222656,1324.52209472656,1297.49108886719,1317.76428222656,8552382,"2009-11-13","TINS"
1368.44763183594,1368.44763183594,1317.76428222656,1368.44763183594,38782787,"2009-11-16","TINS"
1351.55322265625,1402.23645019531,1344.79541015625,1351.55322265625,43017915,"2009-11-17","TINS"
1351.55322265625,1368.44763183594,1344.79541015625,1351.55322265625,16248713,"2009-11-18","TINS"
1331.27990722656,1351.55322265625,1324.52209472656,1331.27990722656,10261527,"2009-11-19","TINS"
1338.03759765625,1351.55322265625,1317.76428222656,1338.03759765625,16263511,"2009-11-20","TINS"
1338.03759765625,1351.55322265625,1324.52209472656,1338.03759765625,11716150,"2009-11-23","TINS"
1311.00659179688,1351.55322265625,1311.00659179688,1311.00659179688,14293185,"2009-11-24","TINS"
1304.24877929688,1324.52209472656,1297.49108886719,1304.24877929688,9667396,"2009-11-25","TINS"
1277.2177734375,1311.00659179688,1263.70227050781,1277.2177734375,15446673,"2009-11-26","TINS"
1277.2177734375,1290.73327636719,1229.91333007812,1277.2177734375,21633629,"2009-11-30","TINS"
1290.73327636719,1290.73327636719,1277.2177734375,1290.73327636719,6966799,"2009-12-01","TINS"
1297.49108886719,1338.03759765625,1297.49108886719,1324.52209472656,28321490,"2009-12-02","TINS"
1331.27990722656,1344.79541015625,1311.00659179688,1338.03759765625,17578294,"2009-12-03","TINS"
1331.27990722656,1331.27990722656,1317.76428222656,1324.52209472656,10081734,"2009-12-04","TINS"
1331.27990722656,1331.27990722656,1290.73327636719,1290.73327636719,6585016,"2009-12-07","TINS"
1290.73327636719,1304.24877929688,1283.97546386719,1297.49108886719,11073926,"2009-12-08","TINS"
1297.49108886719,1304.24877929688,1277.2177734375,1297.49108886719,12998378,"2009-12-09","TINS"
1290.73327636719,1304.24877929688,1283.97546386719,1290.73327636719,5105977,"2009-12-10","TINS"
1297.49108886719,1304.24877929688,1283.97546386719,1297.49108886719,4591754,"2009-12-11","TINS"
1283.97546386719,1297.49108886719,1277.2177734375,1283.97546386719,7687451,"2009-12-14","TINS"
1277.2177734375,1283.97546386719,1270.4599609375,1277.2177734375,4053114,"2009-12-15","TINS"
1270.4599609375,1283.97546386719,1270.4599609375,1270.4599609375,6928325,"2009-12-16","TINS"
1263.70227050781,1283.97546386719,1250.18664550781,1263.70227050781,12663948,"2009-12-17","TINS"
1270.4599609375,1270.4599609375,1189.36682128906,1196.12451171875,20352880,"2009-12-21","TINS"
1229.91333007812,1236.67114257812,1202.88232421875,1229.91333007812,9445429,"2009-12-22","TINS"
1229.91333007812,1243.42895507812,1223.15563964844,1229.91333007812,5777797,"2009-12-23","TINS"
1250.18664550781,1270.4599609375,1250.18664550781,1256.94445800781,4401602,"2009-12-28","TINS"
1331.27990722656,1331.27990722656,1270.4599609375,1331.27990722656,43178471,"2009-12-29","TINS"
1351.55322265625,1351.55322265625,1317.76428222656,1351.55322265625,50942131,"2009-12-30","TINS"
1351.55322265625,1436.02526855469,1338.03759765625,1436.02526855469,58358044,"2010-01-04","TINS"
1469.81408691406,1520.49731445312,1469.81408691406,1469.81408691406,84835730,"2010-01-05","TINS"
1486.70849609375,1503.60290527344,1452.91967773438,1486.70849609375,44308282,"2010-01-06","TINS"
1469.81408691406,1503.60290527344,1436.02526855469,1469.81408691406,36432898,"2010-01-07","TINS"
1469.81408691406,1486.70849609375,1436.02526855469,1469.81408691406,14320561,"2010-01-08","TINS"
1486.70849609375,1503.60290527344,1469.81408691406,1486.70849609375,25345654,"2010-01-11","TINS"
1554.2861328125,1571.18054199219,1486.70849609375,1554.2861328125,124004740,"2010-01-12","TINS"
1537.39172363281,1554.2861328125,1503.60290527344,1537.39172363281,34389324,"2010-01-13","TINS"
1554.2861328125,1571.18054199219,1537.39172363281,1554.2861328125,36070353,"2010-01-14","TINS"
1537.39172363281,1571.18054199219,1520.49731445312,1537.39172363281,28831274,"2010-01-15","TINS"
1520.49731445312,1537.39172363281,1486.70849609375,1520.49731445312,11287014,"2010-01-18","TINS"
1503.60290527344,1520.49731445312,1486.70849609375,1503.60290527344,14100074,"2010-01-19","TINS"
1503.60290527344,1537.39172363281,1486.70849609375,1503.60290527344,16397431,"2010-01-20","TINS"
1486.70849609375,1486.70849609375,1452.91967773438,1486.70849609375,15699715,"2010-01-21","TINS"
1486.70849609375,1503.60290527344,1436.02526855469,1486.70849609375,17886088,"2010-01-22","TINS"
1520.49731445312,1537.39172363281,1452.91967773438,1520.49731445312,18711805,"2010-01-25","TINS"
1520.49731445312,1537.39172363281,1469.81408691406,1486.70849609375,31926231,"2010-01-26","TINS"
1486.70849609375,1520.49731445312,1469.81408691406,1486.70849609375,10297782,"2010-01-27","TINS"
1520.49731445312,1520.49731445312,1486.70849609375,1520.49731445312,11123498,"2010-01-28","TINS"
1503.60290527344,1503.60290527344,1469.81408691406,1503.60290527344,5508477,"2010-01-29","TINS"
1452.91967773438,1486.70849609375,1436.02526855469,1452.91967773438,20431308,"2010-02-01","TINS"
1402.23645019531,1452.91967773438,1385.34204101562,1402.23645019531,24206224,"2010-02-02","TINS"
1452.91967773438,1452.91967773438,1402.23645019531,1452.91967773438,12229633,"2010-02-03","TINS"
1469.81408691406,1486.70849609375,1436.02526855469,1469.81408691406,14405648,"2010-02-04","TINS"
1385.34204101562,1419.130859375,1368.44763183594,1385.34204101562,18441745,"2010-02-05","TINS"
1344.79541015625,1385.34204101562,1317.76428222656,1344.79541015625,19254884,"2010-02-08","TINS"
1331.27990722656,1338.03759765625,1311.00659179688,1331.27990722656,29026604,"2010-02-09","TINS"
1351.55322265625,1385.34204101562,1338.03759765625,1351.55322265625,30313272,"2010-02-10","TINS"
1419.130859375,1419.130859375,1351.55322265625,1419.130859375,27121389,"2010-02-11","TINS"
1419.130859375,1452.91967773438,1402.23645019531,1419.130859375,14859200,"2010-02-12","TINS"
1436.02526855469,1452.91967773438,1402.23645019531,1436.02526855469,9763581,"2010-02-15","TINS"
1486.70849609375,1486.70849609375,1436.02526855469,1486.70849609375,6974938,"2010-02-16","TINS"
1486.70849609375,1520.49731445312,1469.81408691406,1486.70849609375,11093903,"2010-02-17","TINS"
1436.02526855469,1469.81408691406,1419.130859375,1436.02526855469,10891913,"2010-02-18","TINS"
1402.23645019531,1436.02526855469,1368.44763183594,1402.23645019531,33589503,"2010-02-19","TINS"
1402.23645019531,1436.02526855469,1385.34204101562,1402.23645019531,10036601,"2010-02-22","TINS"
1436.02526855469,1436.02526855469,1402.23645019531,1436.02526855469,7122916,"2010-02-23","TINS"
1436.02526855469,1436.02526855469,1402.23645019531,1436.02526855469,4676101,"2010-02-24","TINS"
1452.91967773438,1452.91967773438,1402.23645019531,1452.91967773438,10105410,"2010-02-25","TINS"
1452.91967773438,1469.81408691406,1436.02526855469,1452.91967773438,12414605,"2010-03-01","TINS"
1452.91967773438,1452.91967773438,1419.130859375,1452.91967773438,5395274,"2010-03-02","TINS"
1436.02526855469,1452.91967773438,1419.130859375,1436.02526855469,9901941,"2010-03-03","TINS"
1469.81408691406,1486.70849609375,1436.02526855469,1469.81408691406,16195441,"2010-03-04","TINS"
1469.81408691406,1486.70849609375,1452.91967773438,1469.81408691406,5291689,"2010-03-05","TINS"
1520.49731445312,1520.49731445312,1469.81408691406,1520.49731445312,31727941,"2010-03-08","TINS"
1520.49731445312,1537.39172363281,1503.60290527344,1520.49731445312,12180800,"2010-03-09","TINS"
1520.49731445312,1520.49731445312,1486.70849609375,1520.49731445312,9729546,"2010-03-10","TINS"
1503.60290527344,1520.49731445312,1486.70849609375,1503.60290527344,6112227,"2010-03-11","TINS"
1486.70849609375,1503.60290527344,1469.81408691406,1486.70849609375,4951340,"2010-03-12","TINS"
1503.60290527344,1503.60290527344,1469.81408691406,1503.60290527344,8608614,"2010-03-15","TINS"
1520.49731445312,1537.39172363281,1503.60290527344,1520.49731445312,14925050,"2010-03-17","TINS"
1503.60290527344,1520.49731445312,1486.70849609375,1503.60290527344,10240070,"2010-03-18","TINS"
1503.60290527344,1503.60290527344,1486.70849609375,1503.60290527344,4246965,"2010-03-19","TINS"
1469.81408691406,1503.60290527344,1436.02526855469,1469.81408691406,16333060,"2010-03-22","TINS"
1452.91967773438,1486.70849609375,1419.130859375,1452.91967773438,8887552,"2010-03-23","TINS"
1469.81408691406,1486.70849609375,1452.91967773438,1469.81408691406,7422571,"2010-03-24","TINS"
1486.70849609375,1503.60290527344,1452.91967773438,1486.70849609375,13926200,"2010-03-25","TINS"
1537.39172363281,1537.39172363281,1469.81408691406,1537.39172363281,28322970,"2010-03-26","TINS"
1588.07495117188,1604.96936035156,1537.39172363281,1588.07495117188,45931600,"2010-03-29","TINS"
1621.86376953125,1638.75817871094,1588.07495117188,1621.86376953125,45479527,"2010-03-30","TINS"
1604.96936035156,1621.86376953125,1554.2861328125,1604.96936035156,32337610,"2010-03-31","TINS"
1588.07495117188,1604.96936035156,1571.18054199219,1588.07495117188,9242699,"2010-04-01","TINS"
1571.18054199219,1588.07495117188,1554.2861328125,1571.18054199219,7250177,"2010-04-05","TINS"
1588.07495117188,1604.96936035156,1571.18054199219,1588.07495117188,9950773,"2010-04-06","TINS"
1588.07495117188,1604.96936035156,1571.18054199219,1588.07495117188,10519009,"2010-04-07","TINS"
1554.2861328125,1571.18054199219,1520.49731445312,1554.2861328125,10424303,"2010-04-08","TINS"
1706.3359375,1723.23034667969,1537.39172363281,1706.3359375,72865057,"2010-04-09","TINS"
1740.12475585938,1790.80798339844,1706.3359375,1740.12475585938,95043245,"2010-04-12","TINS"
1773.91357421875,1790.80798339844,1706.3359375,1773.91357421875,49742031,"2010-04-13","TINS"
1892.17443847656,1892.17443847656,1773.91357421875,1892.17443847656,87207075,"2010-04-14","TINS"
1858.38562011719,1909.06884765625,1824.59680175781,1858.38562011719,52700849,"2010-04-15","TINS"
1875.28002929688,1909.06884765625,1841.4912109375,1875.28002929688,35402972,"2010-04-16","TINS"
1807.70239257812,1841.4912109375,1773.91357421875,1807.70239257812,33418589,"2010-04-19","TINS"
1841.4912109375,1858.38562011719,1773.91357421875,1841.4912109375,20856005,"2010-04-20","TINS"
1807.70239257812,1875.28002929688,1790.80798339844,1807.70239257812,24231381,"2010-04-21","TINS"
1824.59680175781,1824.59680175781,1773.91357421875,1824.59680175781,19362908,"2010-04-22","TINS"
1807.70239257812,1824.59680175781,1790.80798339844,1807.70239257812,4278041,"2010-04-23","TINS"
1875.28002929688,1892.17443847656,1807.70239257812,1875.28002929688,33894337,"2010-04-26","TINS"
1841.4912109375,1892.17443847656,1824.59680175781,1841.4912109375,23201454,"2010-04-27","TINS"
1790.80798339844,1824.59680175781,1757.01916503906,1790.80798339844,37719566,"2010-04-28","TINS"
1807.70239257812,1807.70239257812,1773.91357421875,1807.70239257812,18167246,"2010-04-29","TINS"
1824.59680175781,1841.4912109375,1773.91357421875,1824.59680175781,43130378,"2010-04-30","TINS"
1773.91357421875,1824.59680175781,1757.01916503906,1773.91357421875,16298285,"2010-05-03","TINS"
1723.23034667969,1807.70239257812,1706.3359375,1723.23034667969,23969460,"2010-05-04","TINS"
1638.75817871094,1689.44140625,1604.96936035156,1638.75817871094,48202321,"2010-05-05","TINS"
1588.07495117188,1621.86376953125,1520.49731445312,1588.07495117188,38926326,"2010-05-06","TINS"
1520.49731445312,1571.18054199219,1469.81408691406,1520.49731445312,46794311,"2010-05-07","TINS"
1571.18054199219,1621.86376953125,1520.49731445312,1621.86376953125,37456166,"2010-05-10","TINS"
1571.18054199219,1638.75817871094,1554.2861328125,1571.18054199219,31298805,"2010-05-11","TINS"
1604.96936035156,1604.96936035156,1554.2861328125,1604.96936035156,11281835,"2010-05-12","TINS"
1571.18054199219,1604.96936035156,1554.2861328125,1571.18054199219,11818254,"2010-05-14","TINS"
1520.49731445312,1537.39172363281,1486.70849609375,1520.49731445312,16922752,"2010-05-17","TINS"
1554.2861328125,1554.2861328125,1520.49731445312,1554.2861328125,9688113,"2010-05-18","TINS"
1486.70849609375,1537.39172363281,1452.91967773438,1486.70849609375,20370637,"2010-05-19","TINS"
1452.91967773438,1520.49731445312,1419.130859375,1452.91967773438,16769595,"2010-05-20","TINS"
1368.44763183594,1402.23645019531,1344.79541015625,1368.44763183594,37592305,"2010-05-21","TINS"
1338.03759765625,1402.23645019531,1331.27990722656,1338.03759765625,18602301,"2010-05-24","TINS"
1223.15563964844,1311.00659179688,1202.88232421875,1223.15563964844,20969208,"2010-05-25","TINS"
1317.76428222656,1324.52209472656,1243.42895507812,1317.76428222656,35718165,"2010-05-26","TINS"
1436.02526855469,1436.02526855469,1277.2177734375,1436.02526855469,37266754,"2010-05-27","TINS"
1503.60290527344,1520.49731445312,1436.02526855469,1503.60290527344,33312784,"2010-05-31","TINS"
1419.130859375,1503.60290527344,1419.130859375,1419.130859375,22904759,"2010-06-01","TINS"
1452.91967773438,1469.81408691406,1419.130859375,1452.91967773438,5949451,"2010-06-02","TINS"
1537.39172363281,1537.39172363281,1486.70849609375,1537.39172363281,13632464,"2010-06-03","TINS"
1537.39172363281,1537.39172363281,1486.70849609375,1537.39172363281,8782488,"2010-06-04","TINS"
1436.02526855469,1452.91967773438,1419.130859375,1436.02526855469,16320482,"2010-06-07","TINS"
1436.02526855469,1452.91967773438,1419.130859375,1436.02526855469,10823843,"2010-06-08","TINS"
1419.130859375,1436.02526855469,1385.34204101562,1419.130859375,15931300,"2010-06-09","TINS"
1402.23645019531,1419.130859375,1385.34204101562,1402.23645019531,11452009,"2010-06-10","TINS"
1452.91967773438,1452.91967773438,1419.130859375,1452.91967773438,18591203,"2010-06-11","TINS"
1436.02526855469,1452.91967773438,1436.02526855469,1436.02526855469,11013995,"2010-06-14","TINS"
1436.02526855469,1486.70849609375,1419.130859375,1436.02526855469,36799884,"2010-06-15","TINS"
1452.91967773438,1486.70849609375,1436.02526855469,1452.91967773438,35412591,"2010-06-16","TINS"
1503.60290527344,1503.60290527344,1452.91967773438,1503.60290527344,22531115,"2010-06-17","TINS"
1520.49731445312,1520.49731445312,1469.81408691406,1520.49731445312,24858067,"2010-06-18","TINS"
1554.2861328125,1588.07495117188,1520.49731445312,1554.2861328125,34467752,"2010-06-21","TINS"
1554.2861328125,1571.18054199219,1537.39172363281,1554.2861328125,12090534,"2010-06-22","TINS"
1554.2861328125,1554.2861328125,1520.49731445312,1554.2861328125,10787588,"2010-06-23","TINS"
1537.39172363281,1571.18054199219,1520.49731445312,1537.39172363281,12817845,"2010-06-24","TINS"
1520.49731445312,1537.39172363281,1503.60290527344,1520.49731445312,10368811,"2010-06-25","TINS"
1486.70849609375,1554.2861328125,1469.81408691406,1486.70849609375,18907136,"2010-06-28","TINS"
1452.91967773438,1486.70849609375,1436.02526855469,1452.91967773438,9469105,"2010-06-29","TINS"
1452.91967773438,1452.91967773438,1402.23645019531,1452.91967773438,18000771,"2010-06-30","TINS"
1402.23645019531,1436.02526855469,1385.34204101562,1402.23645019531,10011444,"2010-07-01","TINS"
1419.130859375,1436.02526855469,1402.23645019531,1419.130859375,14652031,"2010-07-02","TINS"
1402.23645019531,1419.130859375,1385.34204101562,1402.23645019531,9398816,"2010-07-05","TINS"
1419.130859375,1436.02526855469,1368.44763183594,1419.130859375,19401382,"2010-07-06","TINS"
1419.130859375,1419.130859375,1402.23645019531,1419.130859375,5757820,"2010-07-07","TINS"
1436.02526855469,1452.91967773438,1419.130859375,1436.02526855469,11415755,"2010-07-08","TINS"
1452.91967773438,1452.91967773438,1402.23645019531,1452.91967773438,23178518,"2010-07-09","TINS"
1452.91967773438,1452.91967773438,1419.130859375,1452.91967773438,19618170,"2010-07-12","TINS"
1436.02526855469,1452.91967773438,1419.130859375,1436.02526855469,5960549,"2010-07-13","TINS"
1452.91967773438,1469.81408691406,1452.91967773438,1452.91967773438,18834627,"2010-07-14","TINS"
1486.70849609375,1503.60290527344,1436.02526855469,1486.70849609375,27855359,"2010-07-15","TINS"
1554.2861328125,1554.2861328125,1486.70849609375,1554.2861328125,31719062,"2010-07-16","TINS"
1537.39172363281,1554.2861328125,1520.49731445312,1537.39172363281,10163862,"2010-07-19","TINS"
1520.49731445312,1554.2861328125,1503.60290527344,1520.49731445312,9128016,"2010-07-20","TINS"
1554.2861328125,1554.2861328125,1520.49731445312,1554.2861328125,17123262,"2010-07-21","TINS"
1537.39172363281,1537.39172363281,1520.49731445312,1537.39172363281,4127103,"2010-07-22","TINS"
1588.07495117188,1588.07495117188,1537.39172363281,1588.07495117188,44870598,"2010-07-23","TINS"
1638.75817871094,1672.54699707031,1604.96936035156,1638.75817871094,58892244,"2010-07-26","TINS"
1621.86376953125,1672.54699707031,1604.96936035156,1621.86376953125,23375328,"2010-07-27","TINS"
1638.75817871094,1638.75817871094,1604.96936035156,1638.75817871094,24565811,"2010-07-28","TINS"
1689.44140625,1706.3359375,1604.96936035156,1689.44140625,65368497,"2010-07-29","TINS"
1672.54699707031,1689.44140625,1638.75817871094,1672.54699707031,21548541,"2010-07-30","TINS"
1655.65258789062,1689.44140625,1621.86376953125,1655.65258789062,31875179,"2010-08-02","TINS"
1621.86376953125,1672.54699707031,1588.07495117188,1621.86376953125,52959070,"2010-08-03","TINS"
1588.07495117188,1621.86376953125,1554.2861328125,1588.07495117188,16991562,"2010-08-04","TINS"
1689.44140625,1689.44140625,1621.86376953125,1689.44140625,45254601,"2010-08-05","TINS"
1689.44140625,1723.23034667969,1638.75817871094,1689.44140625,30433134,"2010-08-06","TINS"
1706.3359375,1706.3359375,1672.54699707031,1706.3359375,21805283,"2010-08-09","TINS"
1672.54699707031,1723.23034667969,1655.65258789062,1672.54699707031,15082647,"2010-08-10","TINS"
1621.86376953125,1655.65258789062,1588.07495117188,1621.86376953125,17158037,"2010-08-11","TINS"
1588.07495117188,1588.07495117188,1554.2861328125,1588.07495117188,31258851,"2010-08-12","TINS"
1638.75817871094,1638.75817871094,1571.18054199219,1638.75817871094,49762748,"2010-08-13","TINS"
1588.07495117188,1638.75817871094,1588.07495117188,1588.07495117188,24977929,"2010-08-16","TINS"
1638.75817871094,1655.65258789062,1621.86376953125,1638.75817871094,42596918,"2010-08-18","TINS"
1638.75817871094,1655.65258789062,1604.96936035156,1638.75817871094,17831336,"2010-08-19","TINS"
1604.96936035156,1638.75817871094,1588.07495117188,1604.96936035156,22332824,"2010-08-20","TINS"
1604.96936035156,1604.96936035156,1571.18054199219,1604.96936035156,14153346,"2010-08-23","TINS"
1571.18054199219,1604.96936035156,1554.2861328125,1571.18054199219,15024196,"2010-08-24","TINS"
1588.07495117188,1604.96936035156,1554.2861328125,1588.07495117188,14938369,"2010-08-25","TINS"
1621.86376953125,1655.65258789062,1588.07495117188,1621.86376953125,37202383,"2010-08-26","TINS"
1621.86376953125,1672.54699707031,1604.96936035156,1621.86376953125,63286448,"2010-08-27","TINS"
1638.75817871094,1672.54699707031,1621.86376953125,1638.75817871094,20939612,"2010-08-30","TINS"
1604.96936035156,1655.65258789062,1571.18054199219,1604.96936035156,32521842,"2010-08-31","TINS"
1638.75817871094,1638.75817871094,1604.96936035156,1638.75817871094,26986729,"2010-09-01","TINS"
1638.75817871094,1655.65258789062,1621.86376953125,1638.75817871094,14846622,"2010-09-02","TINS"
1621.86376953125,1638.75817871094,1604.96936035156,1621.86376953125,15337909,"2010-09-03","TINS"
1638.75817871094,1655.65258789062,1604.96936035156,1638.75817871094,16257591,"2010-09-06","TINS"
1638.75817871094,1655.65258789062,1621.86376953125,1638.75817871094,13649481,"2010-09-07","TINS"
1672.54699707031,1706.3359375,1672.54699707031,1706.3359375,75271918,"2010-09-15","TINS"
1909.06884765625,1909.06884765625,1723.23034667969,1909.06884765625,261265340,"2010-09-16","TINS"
1925.96325683594,1993.54089355469,1909.06884765625,1925.96325683594,91317162,"2010-09-17","TINS"
1909.06884765625,1925.96325683594,1841.4912109375,1909.06884765625,53486611,"2010-09-20","TINS"
1892.17443847656,1925.96325683594,1841.4912109375,1892.17443847656,46223856,"2010-09-21","TINS"
1841.4912109375,1976.646484375,1807.70239257812,1841.4912109375,179256728,"2010-09-22","TINS"
1841.4912109375,1875.28002929688,1807.70239257812,1841.4912109375,45725910,"2010-09-23","TINS"
1892.17443847656,1909.06884765625,1824.59680175781,1892.17443847656,50819310,"2010-09-24","TINS"
1892.17443847656,1959.75207519531,1892.17443847656,1892.17443847656,43066748,"2010-09-27","TINS"
1875.28002929688,1942.85766601562,1858.38562011719,1875.28002929688,64359288,"2010-09-28","TINS"
1925.96325683594,1959.75207519531,1892.17443847656,1925.96325683594,60175213,"2010-09-29","TINS"
2128.6962890625,2145.59057617188,1942.85766601562,2128.6962890625,187209060,"2010-09-30","TINS"
2162.48510742188,2179.37939453125,2094.90747070312,2162.48510742188,51017600,"2010-10-01","TINS"
2094.90747070312,2230.06274414062,2078.01293945312,2094.90747070312,65111755,"2010-10-04","TINS"
2094.90747070312,2111.8017578125,2044.22412109375,2094.90747070312,40548904,"2010-10-05","TINS"
2162.48510742188,2213.16821289062,2128.6962890625,2162.48510742188,83957481,"2010-10-06","TINS"
2280.74609375,2280.74609375,2111.8017578125,2280.74609375,80272091,"2010-10-07","TINS"
2246.95703125,2280.74609375,2196.27392578125,2246.95703125,69093101,"2010-10-08","TINS"
2263.8515625,2348.32373046875,2246.95703125,2263.8515625,80004251,"2010-10-11","TINS"
2162.48510742188,2263.8515625,2145.59057617188,2162.48510742188,76486077,"2010-10-12","TINS"
2263.8515625,2263.8515625,2162.48510742188,2263.8515625,50248855,"2010-10-13","TINS"
2280.74609375,2297.64038085938,2246.95703125,2280.74609375,60625805,"2010-10-14","TINS"
2246.95703125,2280.74609375,2230.06274414062,2246.95703125,13417156,"2010-10-15","TINS"
2128.6962890625,2230.06274414062,2111.8017578125,2128.6962890625,55798026,"2010-10-18","TINS"
2128.6962890625,2145.59057617188,2078.01293945312,2128.6962890625,60329849,"2010-10-19","TINS"
2061.11865234375,2094.90747070312,2044.22412109375,2061.11865234375,67534154,"2010-10-20","TINS"
2128.6962890625,2145.59057617188,2094.90747070312,2128.6962890625,39631441,"2010-10-21","TINS"
2061.11865234375,2128.6962890625,2044.22412109375,2061.11865234375,68513767,"2010-10-22","TINS"
2094.90747070312,2094.90747070312,2061.11865234375,2094.90747070312,23106749,"2010-10-25","TINS"
2061.11865234375,2111.8017578125,2027.32971191406,2061.11865234375,34942021,"2010-10-26","TINS"
1993.54089355469,2061.11865234375,1942.85766601562,1993.54089355469,112938213,"2010-10-27","TINS"
1959.75207519531,2010.43530273438,1892.17443847656,1959.75207519531,112253815,"2010-10-28","TINS"
1925.96325683594,1976.646484375,1909.06884765625,1925.96325683594,80406751,"2010-10-29","TINS"
1925.96325683594,1959.75207519531,1909.06884765625,1925.96325683594,33983864,"2010-11-01","TINS"
1976.646484375,1993.54089355469,1925.96325683594,1976.646484375,80895078,"2010-11-02","TINS"
1925.96325683594,1993.54089355469,1909.06884765625,1925.96325683594,43463328,"2010-11-03","TINS"
1959.75207519531,1959.75207519531,1925.96325683594,1959.75207519531,41473766,"2010-11-04","TINS"
2027.32971191406,2044.22412109375,1959.75207519531,2027.32971191406,148336746,"2010-11-05","TINS"
2111.8017578125,2128.6962890625,2027.32971191406,2111.8017578125,134262568,"2010-11-08","TINS"
2078.01293945312,2111.8017578125,2061.11865234375,2078.01293945312,63692647,"2010-11-09","TINS"
2061.11865234375,2094.90747070312,2027.32971191406,2061.11865234375,47256002,"2010-11-10","TINS"
2027.32971191406,2061.11865234375,2010.43530273438,2027.32971191406,36103648,"2010-11-11","TINS"
1942.85766601562,2010.43530273438,1925.96325683594,1942.85766601562,48334021,"2010-11-12","TINS"
1942.85766601562,1993.54089355469,1925.96325683594,1942.85766601562,32753428,"2010-11-15","TINS"
1942.85766601562,1976.646484375,1909.06884765625,1942.85766601562,30394660,"2010-11-16","TINS"
1942.85766601562,1959.75207519531,1892.17443847656,1942.85766601562,21009162,"2010-11-18","TINS"
1942.85766601562,1976.646484375,1925.96325683594,1942.85766601562,37838688,"2010-11-19","TINS"
1925.96325683594,1942.85766601562,1909.06884765625,1925.96325683594,17707035,"2010-11-22","TINS"
1892.17443847656,1942.85766601562,1858.38562011719,1892.17443847656,38539364,"2010-11-23","TINS"
1841.4912109375,1892.17443847656,1807.70239257812,1841.4912109375,42898053,"2010-11-24","TINS"
1892.17443847656,1909.06884765625,1858.38562011719,1892.17443847656,21234088,"2010-11-25","TINS"
1824.59680175781,1892.17443847656,1807.70239257812,1824.59680175781,25786628,"2010-11-26","TINS"
1824.59680175781,1824.59680175781,1773.91357421875,1824.59680175781,23023881,"2010-11-29","TINS"
1773.91357421875,1807.70239257812,1757.01916503906,1773.91357421875,31787872,"2010-11-30","TINS"
1841.4912109375,1841.4912109375,1773.91357421875,1841.4912109375,32527022,"2010-12-01","TINS"
1875.28002929688,1892.17443847656,1841.4912109375,1875.28002929688,40631031,"2010-12-02","TINS"
1909.06884765625,1942.85766601562,1875.28002929688,1909.06884765625,59574422,"2010-12-03","TINS"
1875.28002929688,1942.85766601562,1875.28002929688,1875.28002929688,17607150,"2010-12-06","TINS"
1892.17443847656,1909.06884765625,1875.28002929688,1892.17443847656,20657714,"2010-12-08","TINS"
1909.06884765625,1909.06884765625,1875.28002929688,1909.06884765625,22520756,"2010-12-09","TINS"
1892.17443847656,1909.06884765625,1875.28002929688,1892.17443847656,8741794,"2010-12-10","TINS"
1858.38562011719,1909.06884765625,1858.38562011719,1858.38562011719,28190529,"2010-12-13","TINS"
1892.17443847656,1892.17443847656,1858.38562011719,1892.17443847656,14455961,"2010-12-14","TINS"
1824.59680175781,1892.17443847656,1790.80798339844,1824.59680175781,37189805,"2010-12-15","TINS"
1757.01916503906,1824.59680175781,1740.12475585938,1757.01916503906,32777104,"2010-12-16","TINS"
1790.80798339844,1807.70239257812,1723.23034667969,1790.80798339844,28872707,"2010-12-17","TINS"
1807.70239257812,1824.59680175781,1757.01916503906,1807.70239257812,14066779,"2010-12-20","TINS"
1824.59680175781,1841.4912109375,1790.80798339844,1824.59680175781,21392425,"2010-12-21","TINS"
1858.38562011719,1875.28002929688,1841.4912109375,1858.38562011719,26965272,"2010-12-22","TINS"
1841.4912109375,1875.28002929688,1824.59680175781,1841.4912109375,10304441,"2010-12-23","TINS"
1824.59680175781,1841.4912109375,1790.80798339844,1824.59680175781,11743526,"2010-12-27","TINS"
1858.38562011719,1875.28002929688,1807.70239257812,1858.38562011719,14979802,"2010-12-28","TINS"
1892.17443847656,1909.06884765625,1841.4912109375,1892.17443847656,28864569,"2010-12-29","TINS"
1858.38562011719,1909.06884765625,1841.4912109375,1858.38562011719,15727831,"2010-12-30","TINS"
1925.96325683594,1925.96325683594,1858.38562011719,1925.96325683594,36342632,"2011-01-03","TINS"
1959.75207519531,1959.75207519531,1909.06884765625,1959.75207519531,42208476,"2011-01-04","TINS"
1925.96325683594,1942.85766601562,1909.06884765625,1925.96325683594,16251672,"2011-01-05","TINS"
1925.96325683594,1976.646484375,1892.17443847656,1925.96325683594,59268108,"2011-01-06","TINS"
1841.4912109375,1925.96325683594,1824.59680175781,1841.4912109375,20011791,"2011-01-07","TINS"
1740.12475585938,1824.59680175781,1723.23034667969,1740.12475585938,34642366,"2011-01-10","TINS"
1740.12475585938,1790.80798339844,1723.23034667969,1740.12475585938,25953843,"2011-01-11","TINS"
1807.70239257812,1807.70239257812,1757.01916503906,1807.70239257812,14873998,"2011-01-12","TINS"
1807.70239257812,1875.28002929688,1790.80798339844,1807.70239257812,16858382,"2011-01-13","TINS"
1790.80798339844,1807.70239257812,1773.91357421875,1790.80798339844,7722226,"2011-01-14","TINS"
1773.91357421875,1790.80798339844,1740.12475585938,1773.91357421875,6634589,"2011-01-17","TINS"
1807.70239257812,1807.70239257812,1757.01916503906,1807.70239257812,7681532,"2011-01-18","TINS"
1790.80798339844,1858.38562011719,1773.91357421875,1790.80798339844,12611416,"2011-01-19","TINS"
1740.12475585938,1790.80798339844,1723.23034667969,1740.12475585938,15627946,"2011-01-20","TINS"
1689.44140625,1723.23034667969,1672.54699707031,1689.44140625,17765486,"2011-01-21","TINS"
1706.3359375,1757.01916503906,1689.44140625,1706.3359375,12824504,"2011-01-24","TINS"
1757.01916503906,1757.01916503906,1706.3359375,1757.01916503906,22834469,"2011-01-25","TINS"
1824.59680175781,1824.59680175781,1740.12475585938,1824.59680175781,29995120,"2011-01-26","TINS"
1909.06884765625,1942.85766601562,1841.4912109375,1909.06884765625,90845852,"2011-01-27","TINS"
1925.96325683594,1959.75207519531,1909.06884765625,1925.96325683594,50763078,"2011-01-28","TINS"
1858.38562011719,1909.06884765625,1841.4912109375,1858.38562011719,45031894,"2011-01-31","TINS"
1909.06884765625,1925.96325683594,1875.28002929688,1909.06884765625,24087102,"2011-02-01","TINS"
1942.85766601562,1959.75207519531,1909.06884765625,1942.85766601562,34298317,"2011-02-02","TINS"
1942.85766601562,1976.646484375,1925.96325683594,1942.85766601562,12410906,"2011-02-04","TINS"
1976.646484375,2010.43530273438,1942.85766601562,1976.646484375,40601436,"2011-02-07","TINS"
1942.85766601562,1993.54089355469,1909.06884765625,1942.85766601562,25820663,"2011-02-08","TINS"
1892.17443847656,1942.85766601562,1858.38562011719,1892.17443847656,32993152,"2011-02-09","TINS"
1875.28002929688,1892.17443847656,1841.4912109375,1875.28002929688,12660249,"2011-02-10","TINS"
1875.28002929688,1892.17443847656,1841.4912109375,1875.28002929688,12645451,"2011-02-11","TINS"
1875.28002929688,1892.17443847656,1858.38562011719,1875.28002929688,8371109,"2011-02-14","TINS"
1942.85766601562,1959.75207519531,1858.38562011719,1942.85766601562,33113014,"2011-02-16","TINS"
1909.06884765625,1959.75207519531,1892.17443847656,1909.06884765625,14576563,"2011-02-17","TINS"
1925.96325683594,1925.96325683594,1892.17443847656,1925.96325683594,7181367,"2011-02-18","TINS"
1909.06884765625,1925.96325683594,1892.17443847656,1909.06884765625,3084599,"2011-02-21","TINS"
1841.4912109375,1892.17443847656,1824.59680175781,1841.4912109375,20052485,"2011-02-22","TINS"
1841.4912109375,1858.38562011719,1824.59680175781,1841.4912109375,10773531,"2011-02-23","TINS"
1807.70239257812,1841.4912109375,1773.91357421875,1807.70239257812,14674968,"2011-02-24","TINS"
1824.59680175781,1824.59680175781,1790.80798339844,1824.59680175781,5026069,"2011-02-25","TINS"
1824.59680175781,1841.4912109375,1807.70239257812,1824.59680175781,5411551,"2011-02-28","TINS"
1858.38562011719,1858.38562011719,1824.59680175781,1858.38562011719,18438046,"2011-03-01","TINS"
1841.4912109375,1841.4912109375,1807.70239257812,1841.4912109375,8364450,"2011-03-02","TINS"
1841.4912109375,1841.4912109375,1807.70239257812,1841.4912109375,2991373,"2011-03-03","TINS"
1841.4912109375,1858.38562011719,1824.59680175781,1841.4912109375,6225430,"2011-03-04","TINS"
1841.4912109375,1841.4912109375,1807.70239257812,1841.4912109375,7202084,"2011-03-07","TINS"
1841.4912109375,1841.4912109375,1807.70239257812,1841.4912109375,17741810,"2011-03-08","TINS"
1824.59680175781,1841.4912109375,1807.70239257812,1824.59680175781,10393967,"2011-03-09","TINS"
1773.91357421875,1807.70239257812,1757.01916503906,1773.91357421875,22868504,"2011-03-10","TINS"
1740.12475585938,1773.91357421875,1723.23034667969,1740.12475585938,18085119,"2011-03-11","TINS"
1773.91357421875,1790.80798339844,1723.23034667969,1773.91357421875,19700297,"2011-03-14","TINS"
1740.12475585938,1757.01916503906,1706.3359375,1740.12475585938,17306015,"2011-03-15","TINS"
1757.01916503906,1757.01916503906,1706.3359375,1757.01916503906,13661319,"2011-03-16","TINS"
1723.23034667969,1740.12475585938,1689.44140625,1723.23034667969,21361349,"2011-03-17","TINS"
1723.23034667969,1740.12475585938,1706.3359375,1723.23034667969,13739008,"2011-03-18","TINS"
1723.23034667969,1723.23034667969,1706.3359375,1723.23034667969,5612061,"2011-03-21","TINS"
1689.44140625,1723.23034667969,1672.54699707031,1689.44140625,17249783,"2011-03-22","TINS"
1689.44140625,1689.44140625,1689.44140625,1689.44140625,0,"2011-03-23","TINS"
1773.91357421875,1773.91357421875,1723.23034667969,1773.91357421875,37660375,"2011-03-24","TINS"
1790.80798339844,1807.70239257812,1757.01916503906,1790.80798339844,33019788,"2011-03-25","TINS"
1757.01916503906,1790.80798339844,1757.01916503906,1757.01916503906,5825889,"2011-03-28","TINS"
1757.01916503906,1757.01916503906,1723.23034667969,1757.01916503906,8212773,"2011-03-29","TINS"
1757.01916503906,1773.91357421875,1740.12475585938,1757.01916503906,12195598,"2011-03-30","TINS"
1875.28002929688,1892.17443847656,1773.91357421875,1875.28002929688,99148892,"2011-03-31","TINS"
1858.38562011719,1892.17443847656,1841.4912109375,1858.38562011719,12464178,"2011-04-01","TINS"
1807.70239257812,1858.38562011719,1807.70239257812,1807.70239257812,24914299,"2011-04-04","TINS"
1841.4912109375,1858.38562011719,1807.70239257812,1841.4912109375,32757867,"2011-04-05","TINS"
1841.4912109375,1858.38562011719,1824.59680175781,1841.4912109375,23257686,"2011-04-06","TINS"
1824.59680175781,1858.38562011719,1807.70239257812,1824.59680175781,20961069,"2011-04-07","TINS"
1909.06884765625,1909.06884765625,1824.59680175781,1909.06884765625,60338728,"2011-04-08","TINS"
1959.75207519531,1976.646484375,1909.06884765625,1959.75207519531,55681124,"2011-04-11","TINS"
1909.06884765625,1959.75207519531,1909.06884765625,1909.06884765625,26333407,"2011-04-12","TINS"
1925.96325683594,1942.85766601562,1892.17443847656,1925.96325683594,21722415,"2011-04-13","TINS"
1925.96325683594,1925.96325683594,1892.17443847656,1925.96325683594,15416337,"2011-04-14","TINS"
1909.06884765625,1942.85766601562,1909.06884765625,1909.06884765625,12541127,"2011-04-15","TINS"
1925.96325683594,1942.85766601562,1909.06884765625,1925.96325683594,13540717,"2011-04-18","TINS"
1892.17443847656,1909.06884765625,1858.38562011719,1892.17443847656,20349180,"2011-04-19","TINS"
1925.96325683594,1925.96325683594,1892.17443847656,1925.96325683594,11944036,"2011-04-20","TINS"
1925.96325683594,1942.85766601562,1892.17443847656,1925.96325683594,10065456,"2011-04-21","TINS"
1909.06884765625,1942.85766601562,1892.17443847656,1909.06884765625,5512916,"2011-04-25","TINS"
1909.06884765625,1909.06884765625,1892.17443847656,1909.06884765625,4249925,"2011-04-26","TINS"
1942.85766601562,1942.85766601562,1909.06884765625,1942.85766601562,24587267,"2011-04-27","TINS"
1942.85766601562,1942.85766601562,1909.06884765625,1942.85766601562,15863970,"2011-04-28","TINS"
1942.85766601562,1942.85766601562,1909.06884765625,1942.85766601562,9921178,"2011-04-29","TINS"
1925.96325683594,1959.75207519531,1909.06884765625,1925.96325683594,25688963,"2011-05-02","TINS"
1892.17443847656,1909.06884765625,1875.28002929688,1892.17443847656,23583237,"2011-05-03","TINS"
1909.06884765625,1909.06884765625,1858.38562011719,1909.06884765625,17894227,"2011-05-04","TINS"
1892.17443847656,1892.17443847656,1875.28002929688,1892.17443847656,15851392,"2011-05-05","TINS"
1858.38562011719,1858.38562011719,1824.59680175781,1858.38562011719,25375250,"2011-05-06","TINS"
1841.4912109375,1858.38562011719,1824.59680175781,1841.4912109375,10573020,"2011-05-09","TINS"
1824.59680175781,1858.38562011719,1824.59680175781,1824.59680175781,10468696,"2011-05-10","TINS"
1858.38562011719,1875.28002929688,1824.59680175781,1858.38562011719,21567039,"2011-05-11","TINS"
1824.59680175781,1858.38562011719,1807.70239257812,1824.59680175781,16685248,"2011-05-12","TINS"
1824.59680175781,1824.59680175781,1807.70239257812,1824.59680175781,8509469,"2011-05-13","TINS"
1773.91357421875,1807.70239257812,1740.12475585938,1773.91357421875,38314437,"2011-05-16","TINS"
1824.59680175781,1824.59680175781,1773.91357421875,1824.59680175781,17017458,"2011-05-18","TINS"
1824.59680175781,1841.4912109375,1807.70239257812,1824.59680175781,19757269,"2011-05-19","TINS"
1824.59680175781,1824.59680175781,1807.70239257812,1824.59680175781,6084851,"2011-05-20","TINS"
1773.91357421875,1807.70239257812,1740.12475585938,1773.91357421875,20514916,"2011-05-23","TINS"
1757.01916503906,1773.91357421875,1740.12475585938,1757.01916503906,25498811,"2011-05-24","TINS"
1757.01916503906,1773.91357421875,1740.12475585938,1757.01916503906,14822946,"2011-05-25","TINS"
1773.91357421875,1790.80798339844,1757.01916503906,1773.91357421875,11311430,"2011-05-26","TINS"
1757.01916503906,1773.91357421875,1740.12475585938,1757.01916503906,11575571,"2011-05-27","TINS"
1757.01916503906,1773.91357421875,1740.12475585938,1757.01916503906,5785935,"2011-05-30","TINS"
1757.01916503906,1773.91357421875,1740.12475585938,1757.01916503906,14188121,"2011-05-31","TINS"
1773.91357421875,1790.80798339844,1740.12475585938,1773.91357421875,10282244,"2011-06-01","TINS"
1757.01916503906,1757.01916503906,1740.12475585938,1757.01916503906,6294239,"2011-06-03","TINS"
1757.01916503906,1757.01916503906,1740.12475585938,1757.01916503906,597090,"2011-06-06","TINS"
1757.01916503906,1757.01916503906,1740.12475585938,1757.01916503906,3134171,"2011-06-07","TINS"
1757.01916503906,1757.01916503906,1723.23034667969,1757.01916503906,5302788,"2011-06-08","TINS"
1723.23034667969,1740.12475585938,1706.3359375,1723.23034667969,12008406,"2011-06-09","TINS"
1723.23034667969,1740.12475585938,1706.3359375,1723.23034667969,3168206,"2011-06-10","TINS"
1689.44140625,1706.3359375,1672.54699707031,1689.44140625,16515813,"2011-06-13","TINS"
1706.3359375,1706.3359375,1672.54699707031,1706.3359375,14041622,"2011-06-14","TINS"
1689.44140625,1740.12475585938,1672.54699707031,1689.44140625,15255041,"2011-06-15","TINS"
1655.65258789062,1672.54699707031,1638.75817871094,1655.65258789062,19398422,"2011-06-16","TINS"
1604.96936035156,1655.65258789062,1571.18054199219,1604.96936035156,43851030,"2011-06-17","TINS"
1604.96936035156,1621.86376953125,1571.18054199219,1604.96936035156,6313477,"2011-06-20","TINS"
1621.86376953125,1621.86376953125,1571.18054199219,1621.86376953125,33155928,"2011-06-21","TINS"
1621.86376953125,1638.75817871094,1604.96936035156,1621.86376953125,13353525,"2011-06-22","TINS"
1672.54699707031,1689.44140625,1604.96936035156,1672.54699707031,39391716,"2011-06-23","TINS"
1672.54699707031,1706.3359375,1655.65258789062,1672.54699707031,11489744,"2011-06-24","TINS"
1655.65258789062,1689.44140625,1638.75817871094,1655.65258789062,9202745,"2011-06-27","TINS"
1672.54699707031,1672.54699707031,1655.65258789062,1672.54699707031,3828188,"2011-06-28","TINS"
1689.44140625,1706.3359375,1672.54699707031,1689.44140625,12848181,"2011-06-30","TINS"
1689.44140625,1706.3359375,1672.54699707031,1689.44140625,13421595,"2011-07-01","TINS"
1689.44140625,1689.44140625,1689.44140625,1689.44140625,0,"2011-07-04","TINS"
1723.23034667969,1723.23034667969,1672.54699707031,1723.23034667969,21979897,"2011-07-05","TINS"
1723.23034667969,1723.23034667969,1706.3359375,1723.23034667969,22605843,"2011-07-06","TINS"
1740.12475585938,1740.12475585938,1706.3359375,1740.12475585938,15657541,"2011-07-07","TINS"
1807.70239257812,1807.70239257812,1740.12475585938,1807.70239257812,65810211,"2011-07-08","TINS"
1740.12475585938,1790.80798339844,1723.23034667969,1740.12475585938,34005321,"2011-07-11","TINS"
1723.23034667969,1723.23034667969,1689.44140625,1723.23034667969,36674102,"2011-07-12","TINS"
1740.12475585938,1740.12475585938,1723.23034667969,1740.12475585938,26462147,"2011-07-13","TINS"
1740.12475585938,1740.12475585938,1723.23034667969,1740.12475585938,7127355,"2011-07-14","TINS"
1757.01916503906,1757.01916503906,1723.23034667969,1757.01916503906,19330353,"2011-07-15","TINS"
1757.01916503906,1773.91357421875,1740.12475585938,1757.01916503906,25313099,"2011-07-18","TINS"
1689.44140625,1706.3359375,1655.65258789062,1689.44140625,20333643,"2011-07-19","TINS"
1723.23034667969,1723.23034667969,1689.44140625,1723.23034667969,35109236,"2011-07-20","TINS"
1706.3359375,1723.23034667969,1689.44140625,1706.3359375,6539883,"2011-07-21","TINS"
1723.23034667969,1723.23034667969,1689.44140625,1723.23034667969,18903436,"2011-07-22","TINS"
1689.44140625,1706.3359375,1672.54699707031,1689.44140625,6325315,"2011-07-25","TINS"
1689.44140625,1689.44140625,1672.54699707031,1689.44140625,7586826,"2011-07-26","TINS"
1689.44140625,1689.44140625,1655.65258789062,1689.44140625,6791445,"2011-07-27","TINS"
1655.65258789062,1689.44140625,1638.75817871094,1655.65258789062,12867418,"2011-07-28","TINS"
1655.65258789062,1672.54699707031,1638.75817871094,1655.65258789062,9866426,"2011-07-29","TINS"
1672.54699707031,1672.54699707031,1655.65258789062,1672.54699707031,6933504,"2011-08-01","TINS"
1638.75817871094,1672.54699707031,1621.86376953125,1638.75817871094,14811108,"2011-08-02","TINS"
1604.96936035156,1604.96936035156,1554.2861328125,1604.96936035156,46135809,"2011-08-03","TINS"
1588.07495117188,1604.96936035156,1554.2861328125,1588.07495117188,18492058,"2011-08-04","TINS"
1419.130859375,1486.70849609375,1385.34204101562,1419.130859375,80583585,"2011-08-05","TINS"
1402.23645019531,1402.23645019531,1338.03759765625,1402.23645019531,59978402,"2011-08-08","TINS"
1338.03759765625,1402.23645019531,1263.70227050781,1338.03759765625,55693702,"2011-08-09","TINS"
1402.23645019531,1419.130859375,1368.44763183594,1402.23645019531,24219542,"2011-08-10","TINS"
1452.91967773438,1469.81408691406,1351.55322265625,1452.91967773438,42110810,"2011-08-11","TINS"
1503.60290527344,1520.49731445312,1469.81408691406,1503.60290527344,38393606,"2011-08-12","TINS"
1571.18054199219,1571.18054199219,1520.49731445312,1571.18054199219,16932371,"2011-08-15","TINS"
1537.39172363281,1604.96936035156,1520.49731445312,1537.39172363281,13469688,"2011-08-16","TINS"
1571.18054199219,1571.18054199219,1503.60290527344,1571.18054199219,18898257,"2011-08-18","TINS"
1469.81408691406,1520.49731445312,1452.91967773438,1469.81408691406,33306125,"2011-08-19","TINS"
1469.81408691406,1469.81408691406,1419.130859375,1469.81408691406,17165436,"2011-08-22","TINS"
1503.60290527344,1503.60290527344,1452.91967773438,1503.60290527344,11215984,"2011-08-23","TINS"
1469.81408691406,1520.49731445312,1469.81408691406,1469.81408691406,15605749,"2011-08-24","TINS"
1520.49731445312,1520.49731445312,1486.70849609375,1520.49731445312,14812587,"2011-08-25","TINS"
1503.60290527344,1503.60290527344,1469.81408691406,1503.60290527344,9603765,"2011-08-26","TINS"
1486.70849609375,1520.49731445312,1452.91967773438,1486.70849609375,8210553,"2011-09-05","TINS"
1503.60290527344,1503.60290527344,1452.91967773438,1503.60290527344,12947326,"2011-09-06","TINS"
1588.07495117188,1588.07495117188,1503.60290527344,1588.07495117188,31084237,"2011-09-07","TINS"
1571.18054199219,1588.07495117188,1537.39172363281,1571.18054199219,12857059,"2011-09-08","TINS"
1537.39172363281,1571.18054199219,1520.49731445312,1537.39172363281,9654078,"2011-09-09","TINS"
1469.81408691406,1503.60290527344,1452.91967773438,1469.81408691406,25415204,"2011-09-12","TINS"
1469.81408691406,1486.70849609375,1452.91967773438,1469.81408691406,7905719,"2011-09-13","TINS"
1436.02526855469,1486.70849609375,1402.23645019531,1436.02526855469,16186562,"2011-09-14","TINS"
1436.02526855469,1469.81408691406,1402.23645019531,1436.02526855469,4610991,"2011-09-15","TINS"
1436.02526855469,1469.81408691406,1419.130859375,1436.02526855469,10063237,"2011-09-16","TINS"
1402.23645019531,1436.02526855469,1385.34204101562,1402.23645019531,4512586,"2011-09-19","TINS"
1419.130859375,1419.130859375,1351.55322265625,1419.130859375,7680053,"2011-09-20","TINS"
1419.130859375,1452.91967773438,1402.23645019531,1419.130859375,16198400,"2011-09-21","TINS"
1263.70227050781,1368.44763183594,1250.18664550781,1263.70227050781,18628937,"2011-09-22","TINS"
1263.70227050781,1283.97546386719,1202.88232421875,1263.70227050781,11418714,"2011-09-23","TINS"
1148.82019042969,1250.18664550781,1115.03137207031,1148.82019042969,14890276,"2011-09-26","TINS"
1223.15563964844,1250.18664550781,1202.88232421875,1223.15563964844,25502511,"2011-09-27","TINS"
1229.91333007812,1256.94445800781,1216.39782714844,1229.91333007812,20002912,"2011-09-28","TINS"
1209.64013671875,1223.15563964844,1182.60900878906,1209.64013671875,14580262,"2011-09-29","TINS"
1196.12451171875,1229.91333007812,1189.36682128906,1196.12451171875,11594068,"2011-09-30","TINS"
1128.546875,1169.09350585938,1128.546875,1128.546875,7884262,"2011-10-03","TINS"
1101.51586914062,1155.57800292969,1088.00024414062,1101.51586914062,16972325,"2011-10-04","TINS"
1060.96923828125,1115.03137207031,1047.45373535156,1060.96923828125,28604867,"2011-10-05","TINS"
1115.03137207031,1121.78918457031,1088.00024414062,1115.03137207031,31012468,"2011-10-06","TINS"
1101.51586914062,1148.82019042969,1094.75805664062,1101.51586914062,36705178,"2011-10-07","TINS"
1115.03137207031,1115.03137207031,1081.24255371094,1115.03137207031,6550981,"2011-10-10","TINS"
1121.78918457031,1155.57800292969,1108.27355957031,1121.78918457031,31022826,"2011-10-11","TINS"
1209.64013671875,1209.64013671875,1108.27355957031,1209.64013671875,63748879,"2011-10-12","TINS"
1229.91333007812,1256.94445800781,1209.64013671875,1229.91333007812,46703305,"2011-10-13","TINS"
1243.42895507812,1243.42895507812,1202.88232421875,1243.42895507812,17913464,"2011-10-14","TINS"
1297.49108886719,1297.49108886719,1256.94445800781,1297.49108886719,35340821,"2011-10-17","TINS"
1236.67114257812,1263.70227050781,1223.15563964844,1236.67114257812,18862742,"2011-10-18","TINS"
1256.94445800781,1270.4599609375,1250.18664550781,1256.94445800781,11733907,"2011-10-19","TINS"
1236.67114257812,1250.18664550781,1229.91333007812,1236.67114257812,10098751,"2011-10-20","TINS"
1236.67114257812,1250.18664550781,1229.91333007812,1236.67114257812,3035026,"2011-10-21","TINS"
1263.70227050781,1277.2177734375,1256.94445800781,1263.70227050781,11782000,"2011-10-24","TINS"
1270.4599609375,1277.2177734375,1256.94445800781,1270.4599609375,9975930,"2011-10-25","TINS"
1277.2177734375,1283.97546386719,1250.18664550781,1277.2177734375,9169450,"2011-10-26","TINS"
1338.03759765625,1344.79541015625,1277.2177734375,1338.03759765625,45258300,"2011-10-27","TINS"
1368.44763183594,1385.34204101562,1338.03759765625,1368.44763183594,31740519,"2011-10-28","TINS"
1344.79541015625,1368.44763183594,1331.27990722656,1344.79541015625,9012593,"2011-10-31","TINS"
1290.73327636719,1351.55322265625,1277.2177734375,1290.73327636719,17331171,"2011-11-01","TINS"
1338.03759765625,1338.03759765625,1250.18664550781,1338.03759765625,15577633,"2011-11-02","TINS"
1297.49108886719,1317.76428222656,1283.97546386719,1297.49108886719,12429403,"2011-11-03","TINS"
1324.52209472656,1344.79541015625,1317.76428222656,1324.52209472656,8857957,"2011-11-04","TINS"
1311.00659179688,1324.52209472656,1304.24877929688,1311.00659179688,5684571,"2011-11-07","TINS"
1304.24877929688,1324.52209472656,1304.24877929688,1304.24877929688,5485540,"2011-11-08","TINS"
1317.76428222656,1324.52209472656,1311.00659179688,1317.76428222656,5086740,"2011-11-09","TINS"
1277.2177734375,1290.73327636719,1270.4599609375,1277.2177734375,12118650,"2011-11-10","TINS"
1277.2177734375,1290.73327636719,1270.4599609375,1277.2177734375,4577696,"2011-11-11","TINS"
1283.97546386719,1297.49108886719,1277.2177734375,1283.97546386719,6872093,"2011-11-14","TINS"
1256.94445800781,1270.4599609375,1256.94445800781,1256.94445800781,11883365,"2011-11-15","TINS"
1256.94445800781,1256.94445800781,1243.42895507812,1256.94445800781,8361491,"2011-11-16","TINS"
1236.67114257812,1250.18664550781,1236.67114257812,1236.67114257812,7024510,"2011-11-17","TINS"
1229.91333007812,1236.67114257812,1216.39782714844,1229.91333007812,3315444,"2011-11-18","TINS"
1189.36682128906,1223.15563964844,1175.85131835938,1189.36682128906,9320388,"2011-11-21","TINS"
1196.12451171875,1202.88232421875,1169.09350585938,1196.12451171875,14661650,"2011-11-22","TINS"
1169.09350585938,1182.60900878906,1169.09350585938,1169.09350585938,7214662,"2011-11-23","TINS"
1162.33569335938,1169.09350585938,1148.82019042969,1162.33569335938,10476835,"2011-11-24","TINS"
1155.57800292969,1162.33569335938,1148.82019042969,1155.57800292969,7757741,"2011-11-25","TINS"
1162.33569335938,1175.85131835938,1155.57800292969,1162.33569335938,4022779,"2011-11-28","TINS"
1175.85131835938,1182.60900878906,1162.33569335938,1175.85131835938,7937534,"2011-11-29","TINS"
1169.09350585938,1182.60900878906,1162.33569335938,1169.09350585938,13409757,"2011-11-30","TINS"
1169.09350585938,1169.09350585938,1169.09350585938,1169.09350585938,0,"2011-12-01","TINS"
1189.36682128906,1189.36682128906,1175.85131835938,1189.36682128906,5397493,"2011-12-02","TINS"
1169.09350585938,1189.36682128906,1162.33569335938,1169.09350585938,9370700,"2011-12-05","TINS"
1162.33569335938,1169.09350585938,1155.57800292969,1162.33569335938,3668372,"2011-12-06","TINS"
1162.33569335938,1175.85131835938,1162.33569335938,1162.33569335938,6401523,"2011-12-07","TINS"
1162.33569335938,1162.33569335938,1148.82019042969,1162.33569335938,6332714,"2011-12-08","TINS"
1148.82019042969,1155.57800292969,1135.3046875,1148.82019042969,10216394,"2011-12-09","TINS"
1155.57800292969,1169.09350585938,1148.82019042969,1155.57800292969,9122837,"2011-12-12","TINS"
1155.57800292969,1155.57800292969,1142.06237792969,1155.57800292969,8288982,"2011-12-13","TINS"
1162.33569335938,1169.09350585938,1148.82019042969,1162.33569335938,5283550,"2011-12-14","TINS"
1155.57800292969,1162.33569335938,1135.3046875,1155.57800292969,8064055,"2011-12-15","TINS"
1155.57800292969,1162.33569335938,1142.06237792969,1155.57800292969,13830754,"2011-12-16","TINS"
1135.3046875,1148.82019042969,1135.3046875,1135.3046875,9179069,"2011-12-19","TINS"
1115.03137207031,1135.3046875,1115.03137207031,1115.03137207031,12231853,"2011-12-20","TINS"
1128.546875,1148.82019042969,1121.78918457031,1128.546875,3499677,"2011-12-21","TINS"
1128.546875,1128.546875,1115.03137207031,1128.546875,6363789,"2011-12-22","TINS"
1128.546875,1135.3046875,1128.546875,1128.546875,6254285,"2011-12-23","TINS"
1121.78918457031,1128.546875,1115.03137207031,1121.78918457031,3426428,"2011-12-27","TINS"
1121.78918457031,1128.546875,1115.03137207031,1121.78918457031,3853344,"2011-12-28","TINS"
1128.546875,1135.3046875,1115.03137207031,1128.546875,2301056,"2011-12-29","TINS"
1128.546875,1142.06237792969,1128.546875,1128.546875,3166727,"2011-12-30","TINS"
1135.3046875,1135.3046875,1121.78918457031,1135.3046875,952237,"2012-01-02","TINS"
1142.06237792969,1142.06237792969,1128.546875,1142.06237792969,11569652,"2012-01-03","TINS"
1148.82019042969,1169.09350585938,1142.06237792969,1148.82019042969,16759237,"2012-01-04","TINS"
1135.3046875,1155.57800292969,1135.3046875,1135.3046875,10121688,"2012-01-05","TINS"
1121.78918457031,1135.3046875,1121.78918457031,1121.78918457031,7611983,"2012-01-06","TINS"
1121.78918457031,1128.546875,1115.03137207031,1121.78918457031,8052957,"2012-01-09","TINS"
1142.06237792969,1142.06237792969,1115.03137207031,1142.06237792969,15736709,"2012-01-10","TINS"
1175.85131835938,1175.85131835938,1142.06237792969,1175.85131835938,37883822,"2012-01-11","TINS"
1169.09350585938,1189.36682128906,1162.33569335938,1169.09350585938,18955229,"2012-01-12","TINS"
1175.85131835938,1182.60900878906,1169.09350585938,1175.85131835938,4,"2012-01-13","TINS"
1155.57800292969,1169.09350585938,1142.06237792969,1155.57800292969,13575492,"2012-01-16","TINS"
1169.09350585938,1175.85131835938,1162.33569335938,1169.09350585938,15149237,"2012-01-17","TINS"
1175.85131835938,1182.60900878906,1169.09350585938,1175.85131835938,16448483,"2012-01-18","TINS"
1196.12451171875,1209.64013671875,1175.85131835938,1196.12451171875,33333501,"2012-01-19","TINS"
1202.88232421875,1209.64013671875,1189.36682128906,1202.88232421875,18828707,"2012-01-20","TINS"
1202.88232421875,1216.39782714844,1196.12451171875,1202.88232421875,8959321,"2012-01-24","TINS"
1196.12451171875,1209.64013671875,1182.60900878906,1196.12451171875,9312989,"2012-01-25","TINS"
1216.39782714844,1229.91333007812,1196.12451171875,1216.39782714844,27680006,"2012-01-26","TINS"
1277.2177734375,1277.2177734375,1236.67114257812,1277.2177734375,45465469,"2012-01-27","TINS"
1263.70227050781,1290.73327636719,1250.18664550781,1263.70227050781,26904601,"2012-01-30","TINS"
1270.4599609375,1277.2177734375,1256.94445800781,1270.4599609375,10816444,"2012-01-31","TINS"
1263.70227050781,1283.97546386719,1250.18664550781,1263.70227050781,15202509,"2012-02-01","TINS"
1283.97546386719,1297.49108886719,1270.4599609375,1283.97546386719,27336697,"2012-02-02","TINS"
1283.97546386719,1290.73327636719,1277.2177734375,1283.97546386719,12124569,"2012-02-03","TINS"
1290.73327636719,1311.00659179688,1277.2177734375,1290.73327636719,19530123,"2012-02-06","TINS"
1283.97546386719,1297.49108886719,1270.4599609375,1283.97546386719,9735466,"2012-02-07","TINS"
1338.03759765625,1338.03759765625,1297.49108886719,1338.03759765625,34784425,"2012-02-08","TINS"
1331.27990722656,1338.03759765625,1317.76428222656,1331.27990722656,20327724,"2012-02-09","TINS"
1297.49108886719,1338.03759765625,1283.97546386719,1297.49108886719,19585614,"2012-02-10","TINS"
1311.00659179688,1317.76428222656,1290.73327636719,1311.00659179688,10593737,"2012-02-13","TINS"
1304.24877929688,1311.00659179688,1297.49108886719,1304.24877929688,6361569,"2012-02-14","TINS"
1311.00659179688,1311.00659179688,1297.49108886719,1311.00659179688,6988256,"2012-02-15","TINS"
1277.2177734375,1297.49108886719,1277.2177734375,1277.2177734375,13241802,"2012-02-16","TINS"
1304.24877929688,1304.24877929688,1283.97546386719,1304.24877929688,12481935,"2012-02-17","TINS"
1304.24877929688,1311.00659179688,1290.73327636719,1304.24877929688,3305086,"2012-02-20","TINS"
1331.27990722656,1344.79541015625,1304.24877929688,1331.27990722656,27330038,"2012-02-21","TINS"
1368.44763183594,1385.34204101562,1338.03759765625,1368.44763183594,23975379,"2012-02-22","TINS"
1351.55322265625,1351.55322265625,1338.03759765625,1351.55322265625,7528375,"2012-02-23","TINS"
1331.27990722656,1368.44763183594,1317.76428222656,1331.27990722656,17233506,"2012-02-24","TINS"
1297.49108886719,1331.27990722656,1283.97546386719,1297.49108886719,9468365,"2012-02-27","TINS"
1311.00659179688,1311.00659179688,1290.73327636719,1311.00659179688,7909418,"2012-02-28","TINS"
1331.27990722656,1331.27990722656,1311.00659179688,1331.27990722656,22460825,"2012-02-29","TINS"
1311.00659179688,1324.52209472656,1304.24877929688,1311.00659179688,3658753,"2012-03-01","TINS"
1311.00659179688,1324.52209472656,1311.00659179688,1311.00659179688,4710876,"2012-03-02","TINS"
1297.49108886719,1317.76428222656,1297.49108886719,1297.49108886719,5103757,"2012-03-05","TINS"
1277.2177734375,1290.73327636719,1263.70227050781,1277.2177734375,18196102,"2012-03-06","TINS"
1256.94445800781,1256.94445800781,1216.39782714844,1256.94445800781,18861263,"2012-03-07","TINS"
1263.70227050781,1270.4599609375,1256.94445800781,1263.70227050781,5933913,"2012-03-08","TINS"
1256.94445800781,1283.97546386719,1216.39782714844,1277.2177734375,2,"2012-03-09","TINS"
1277.2177734375,1283.97546386719,1263.70227050781,1277.2177734375,3649874,"2012-03-12","TINS"
1277.2177734375,1290.73327636719,1270.4599609375,1277.2177734375,7776978,"2012-03-13","TINS"
1297.49108886719,1311.00659179688,1290.73327636719,1297.49108886719,23561781,"2012-03-14","TINS"
1290.73327636719,1297.49108886719,1277.2177734375,1290.73327636719,6052296,"2012-03-15","TINS"
1270.4599609375,1297.49108886719,1270.4599609375,1270.4599609375,5339042,"2012-03-16","TINS"
1256.94445800781,1277.2177734375,1256.94445800781,1256.94445800781,4517025,"2012-03-19","TINS"
1250.18664550781,1270.4599609375,1243.42895507812,1250.18664550781,7770319,"2012-03-20","TINS"
1243.42895507812,1256.94445800781,1243.42895507812,1243.42895507812,5792594,"2012-03-21","TINS"
1243.42895507812,1250.18664550781,1236.67114257812,1243.42895507812,10788328,"2012-03-22","TINS"
1236.67114257812,1250.18664550781,1229.91333007812,1236.67114257812,5774837,"2012-03-26","TINS"
1263.70227050781,1270.4599609375,1236.67114257812,1263.70227050781,7281992,"2012-03-27","TINS"
1263.70227050781,1270.4599609375,1256.94445800781,1263.70227050781,4628008,"2012-03-28","TINS"
1263.70227050781,1263.70227050781,1250.18664550781,1263.70227050781,2414259,"2012-03-29","TINS"
1256.94445800781,1256.94445800781,1243.42895507812,1256.94445800781,4683500,"2012-03-30","TINS"
1263.70227050781,1270.4599609375,1256.94445800781,1263.70227050781,5237677,"2012-04-02","TINS"
1263.70227050781,1263.70227050781,1263.70227050781,1263.70227050781,0,"2012-04-03","TINS"
1236.67114257812,1250.18664550781,1236.67114257812,1236.67114257812,2734631,"2012-04-04","TINS"
1236.67114257812,1243.42895507812,1229.91333007812,1236.67114257812,5572107,"2012-04-05","TINS"
1216.39782714844,1229.91333007812,1216.39782714844,1216.39782714844,4040536,"2012-04-09","TINS"
1223.15563964844,1229.91333007812,1209.64013671875,1223.15563964844,3142310,"2012-04-10","TINS"
1196.12451171875,1216.39782714844,1196.12451171875,1196.12451171875,8455457,"2012-04-11","TINS"
1182.60900878906,1209.64013671875,1169.09350585938,1182.60900878906,20378036,"2012-04-12","TINS"
1189.36682128906,1202.88232421875,1182.60900878906,1189.36682128906,6519166,"2012-04-13","TINS"
1182.60900878906,1182.60900878906,1162.33569335938,1182.60900878906,5561009,"2012-04-16","TINS"
1162.33569335938,1189.36682128906,1155.57800292969,1162.33569335938,9953733,"2012-04-17","TINS"
1182.60900878906,1189.36682128906,1169.09350585938,1182.60900878906,7189506,"2012-04-18","TINS"
1229.91333007812,1229.91333007812,1182.60900878906,1229.91333007812,33651654,"2012-04-19","TINS"
1223.15563964844,1236.67114257812,1216.39782714844,1223.15563964844,14492955,"2012-04-20","TINS"
1202.88232421875,1236.67114257812,1202.88232421875,1202.88232421875,13465988,"2012-04-23","TINS"
1223.15563964844,1223.15563964844,1202.88232421875,1223.15563964844,3808951,"2012-04-24","TINS"
1216.39782714844,1223.15563964844,1216.39782714844,1216.39782714844,3137871,"2012-04-25","TINS"
1223.15563964844,1229.91333007812,1216.39782714844,1223.15563964844,3364277,"2012-04-26","TINS"
1216.39782714844,1229.91333007812,1209.64013671875,1216.39782714844,3049824,"2012-04-27","TINS"
1229.91333007812,1229.91333007812,1216.39782714844,1229.91333007812,6391165,"2012-04-30","TINS"
1229.91333007812,1229.91333007812,1216.39782714844,1229.91333007812,5285770,"2012-05-01","TINS"
1216.39782714844,1223.15563964844,1209.64013671875,1216.39782714844,10026242,"2012-05-02","TINS"
1216.39782714844,1229.91333007812,1209.64013671875,1216.39782714844,9650378,"2012-05-03","TINS"
1223.15563964844,1229.91333007812,1216.39782714844,1223.15563964844,10078774,"2012-05-04","TINS"
1196.12451171875,1209.64013671875,1182.60900878906,1196.12451171875,18899737,"2012-05-07","TINS"
1202.88232421875,1209.64013671875,1189.36682128906,1202.88232421875,14483336,"2012-05-08","TINS"
1202.88232421875,1202.88232421875,1189.36682128906,1202.88232421875,12181540,"2012-05-09","TINS"
1175.85131835938,1202.88232421875,1162.33569335938,1175.85131835938,27206476,"2012-05-10","TINS"
1088.00024414062,1128.546875,1088.00024414062,1088.00024414062,27921210,"2012-05-11","TINS"
1054.21142578125,1101.51586914062,1040.69592285156,1054.21142578125,12180060,"2012-05-14","TINS"
1060.96923828125,1067.72705078125,1027.18041992188,1060.96923828125,10652929,"2012-05-15","TINS"
1013.66485595703,1047.45373535156,1000.14935302734,1013.66485595703,16796971,"2012-05-16","TINS"
986.6337890625,1020.42266845703,979.876037597656,986.6337890625,12424224,"2012-05-21","TINS"
1006.90710449219,1020.42266845703,986.6337890625,1006.90710449219,7128835,"2012-05-22","TINS"
993.3916015625,1000.14935302734,986.6337890625,993.3916015625,3466382,"2012-05-23","TINS"
986.6337890625,1000.14935302734,979.876037597656,986.6337890625,3060922,"2012-05-24","TINS"
986.6337890625,1000.14935302734,973.118286132812,986.6337890625,2675440,"2012-05-25","TINS"
979.876037597656,986.6337890625,973.118286132812,979.876037597656,3224438,"2012-05-28","TINS"
986.6337890625,986.6337890625,959.602722167969,986.6337890625,3000251,"2012-05-29","TINS"
973.118286132812,986.6337890625,966.360534667969,973.118286132812,2818978,"2012-05-30","TINS"
925.813903808594,966.360534667969,905.540649414062,925.813903808594,11796058,"2012-05-31","TINS"
912.298400878906,939.329467773438,905.540649414062,912.298400878906,6335673,"2012-06-01","TINS"
837.962951660156,892.025085449219,831.205200195312,837.962951660156,9363301,"2012-06-04","TINS"
851.478515625,871.751770019531,844.720703125,851.478515625,12734978,"2012-06-05","TINS"
912.298400878906,912.298400878906,858.236267089844,912.298400878906,11592588,"2012-06-06","TINS"
898.782836914062,932.571716308594,885.267333984375,898.782836914062,6721156,"2012-06-07","TINS"
898.782836914062,898.782836914062,871.751770019531,898.782836914062,4364608,"2012-06-08","TINS"
925.813903808594,932.571716308594,905.540649414062,925.813903808594,8017442,"2012-06-11","TINS"
912.298400878906,912.298400878906,898.782836914062,912.298400878906,6676022,"2012-06-12","TINS"
905.540649414062,919.05615234375,905.540649414062,905.540649414062,3319884,"2012-06-13","TINS"
864.994018554688,898.782836914062,844.720703125,864.994018554688,3794153,"2012-06-14","TINS"
932.571716308594,993.3916015625,864.994018554688,932.571716308594,42355714,"2012-06-15","TINS"
939.329467773438,979.876037597656,932.571716308594,939.329467773438,11425373,"2012-06-18","TINS"
966.360534667969,973.118286132812,932.571716308594,966.360534667969,4392723,"2012-06-19","TINS"
979.876037597656,993.3916015625,966.360534667969,979.876037597656,9892322,"2012-06-20","TINS"
959.602722167969,986.6337890625,952.844970703125,959.602722167969,3419029,"2012-06-21","TINS"
932.571716308594,946.087219238281,919.05615234375,932.571716308594,3205201,"2012-06-22","TINS"
932.571716308594,932.571716308594,898.782836914062,898.782836914062,3170426,"2012-06-25","TINS"
898.782836914062,939.329467773438,898.782836914062,939.329467773438,7569809,"2012-06-26","TINS"
939.329467773438,952.844970703125,925.813903808594,925.813903808594,4232907,"2012-06-27","TINS"
925.813903808594,932.571716308594,905.540649414062,905.540649414062,3099397,"2012-06-28","TINS"
905.540649414062,932.571716308594,912.298400878906,932.571716308594,4969837,"2012-06-29","TINS"
979.876037597656,986.6337890625,932.571716308594,979.876037597656,15320151,"2012-07-02","TINS"
993.3916015625,1000.14935302734,973.118286132812,993.3916015625,7283472,"2012-07-03","TINS"
1020.42266845703,1027.18041992188,993.3916015625,1020.42266845703,15698235,"2012-07-04","TINS"
1000.14935302734,1020.42266845703,993.3916015625,1000.14935302734,2429057,"2012-07-05","TINS"
1006.90710449219,1013.66485595703,1000.14935302734,1006.90710449219,3479700,"2012-07-06","TINS"
993.3916015625,993.3916015625,973.118286132812,993.3916015625,3108275,"2012-07-09","TINS"
1006.90710449219,1006.90710449219,986.6337890625,1006.90710449219,2323253,"2012-07-10","TINS"
993.3916015625,1000.14935302734,986.6337890625,993.3916015625,2110164,"2012-07-11","TINS"
959.602722167969,993.3916015625,952.844970703125,959.602722167969,2614029,"2012-07-12","TINS"
959.602722167969,973.118286132812,952.844970703125,959.602722167969,2287738,"2012-07-13","TINS"
979.876037597656,986.6337890625,966.360534667969,979.876037597656,2883349,"2012-07-16","TINS"
959.602722167969,986.6337890625,959.602722167969,959.602722167969,9949294,"2012-07-17","TINS"
959.602722167969,966.360534667969,952.844970703125,959.602722167969,2772365,"2012-07-18","TINS"
959.602722167969,979.876037597656,959.602722167969,959.602722167969,3278450,"2012-07-19","TINS"
966.360534667969,973.118286132812,959.602722167969,966.360534667969,1692867,"2012-07-20","TINS"
932.571716308594,959.602722167969,932.571716308594,932.571716308594,3478220,"2012-07-23","TINS"
919.05615234375,946.087219238281,919.05615234375,919.05615234375,2197471,"2012-07-24","TINS"
919.05615234375,925.813903808594,912.298400878906,919.05615234375,964815,"2012-07-25","TINS"
905.540649414062,925.813903808594,905.540649414062,905.540649414062,1702485,"2012-07-26","TINS"
919.05615234375,925.813903808594,912.298400878906,919.05615234375,2130141,"2012-07-27","TINS"
912.298400878906,932.571716308594,912.298400878906,912.298400878906,2835256,"2012-07-30","TINS"
898.782836914062,912.298400878906,892.025085449219,898.782836914062,3682430,"2012-07-31","TINS"
885.267333984375,898.782836914062,885.267333984375,885.267333984375,1188262,"2012-08-01","TINS"
878.509582519531,892.025085449219,878.509582519531,878.509582519531,1940730,"2012-08-02","TINS"
878.509582519531,878.509582519531,864.994018554688,878.509582519531,1644774,"2012-08-03","TINS"
898.782836914062,905.540649414062,892.025085449219,898.782836914062,2483069,"2012-08-06","TINS"
905.540649414062,905.540649414062,892.025085449219,905.540649414062,1624057,"2012-08-07","TINS"
898.782836914062,912.298400878906,898.782836914062,898.782836914062,987012,"2012-08-08","TINS"
898.782836914062,905.540649414062,898.782836914062,898.782836914062,1179383,"2012-08-09","TINS"
892.025085449219,905.540649414062,892.025085449219,892.025085449219,1560426,"2012-08-10","TINS"
885.267333984375,898.782836914062,878.509582519531,885.267333984375,864190,"2012-08-13","TINS"
885.267333984375,892.025085449219,878.509582519531,885.267333984375,833115,"2012-08-14","TINS"
871.751770019531,892.025085449219,871.751770019531,871.751770019531,2642885,"2012-08-15","TINS"
878.509582519531,885.267333984375,871.751770019531,878.509582519531,1905955,"2012-08-16","TINS"
905.540649414062,925.813903808594,878.509582519531,905.540649414062,9356642,"2012-08-23","TINS"
912.298400878906,919.05615234375,892.025085449219,912.298400878906,4781905,"2012-08-24","TINS"
952.844970703125,959.602722167969,925.813903808594,952.844970703125,6531744,"2012-08-27","TINS"
932.571716308594,952.844970703125,925.813903808594,932.571716308594,5812571,"2012-08-28","TINS"
905.540649414062,925.813903808594,898.782836914062,905.540649414062,2996552,"2012-08-29","TINS"
871.751770019531,898.782836914062,871.751770019531,871.751770019531,5891000,"2012-08-30","TINS"
878.509582519531,898.782836914062,871.751770019531,878.509582519531,5879901,"2012-08-31","TINS"
905.540649414062,912.298400878906,878.509582519531,905.540649414062,5120775,"2012-09-03","TINS"
878.509582519531,912.298400878906,878.509582519531,878.509582519531,1576704,"2012-09-04","TINS"
871.751770019531,885.267333984375,871.751770019531,871.751770019531,2337310,"2012-09-05","TINS"
871.751770019531,878.509582519531,864.994018554688,871.751770019531,7267934,"2012-09-06","TINS"
878.509582519531,892.025085449219,864.994018554688,878.509582519531,13147836,"2012-09-07","TINS"
892.025085449219,905.540649414062,871.751770019531,892.025085449219,11466067,"2012-09-10","TINS"
892.025085449219,905.540649414062,878.509582519531,892.025085449219,7363380,"2012-09-11","TINS"
939.329467773438,939.329467773438,892.025085449219,939.329467773438,24280953,"2012-09-12","TINS"
973.118286132812,986.6337890625,932.571716308594,973.118286132812,60183351,"2012-09-13","TINS"
1047.45373535156,1047.45373535156,993.3916015625,1047.45373535156,36068873,"2012-09-14","TINS"
1094.75805664062,1101.51586914062,1054.21142578125,1094.75805664062,25691183,"2012-09-17","TINS"
1054.21142578125,1081.24255371094,1047.45373535156,1054.21142578125,12317680,"2012-09-18","TINS"
1108.27355957031,1115.03137207031,1054.21142578125,1108.27355957031,18099176,"2012-09-19","TINS"
1081.24255371094,1115.03137207031,1074.48474121094,1081.24255371094,15741149,"2012-09-20","TINS"
1074.48474121094,1094.75805664062,1067.72705078125,1074.48474121094,7875383,"2012-09-21","TINS"
1040.69592285156,1074.48474121094,1033.93823242188,1040.69592285156,7071863,"2012-09-24","TINS"
1054.21142578125,1054.21142578125,1020.42266845703,1054.21142578125,4056074,"2012-09-25","TINS"
1040.69592285156,1047.45373535156,1027.18041992188,1040.69592285156,3481919,"2012-09-26","TINS"
1047.45373535156,1047.45373535156,1027.18041992188,1047.45373535156,7187286,"2012-09-27","TINS"
1047.45373535156,1060.96923828125,1027.18041992188,1047.45373535156,6513987,"2012-09-28","TINS"
1033.93823242188,1047.45373535156,1027.18041992188,1033.93823242188,6573918,"2012-10-01","TINS"
1094.75805664062,1094.75805664062,1040.69592285156,1094.75805664062,29638493,"2012-10-02","TINS"
1067.72705078125,1108.27355957031,1054.21142578125,1067.72705078125,12157864,"2012-10-03","TINS"
1054.21142578125,1067.72705078125,1040.69592285156,1054.21142578125,6768509,"2012-10-04","TINS"
1081.24255371094,1101.51586914062,1060.96923828125,1081.24255371094,24849928,"2012-10-05","TINS"
1060.96923828125,1081.24255371094,1054.21142578125,1060.96923828125,7033389,"2012-10-08","TINS"
1060.96923828125,1074.48474121094,1047.45373535156,1060.96923828125,8408104,"2012-10-09","TINS"
1020.42266845703,1054.21142578125,1006.90710449219,1020.42266845703,18318924,"2012-10-10","TINS"
986.6337890625,1013.66485595703,979.876037597656,986.6337890625,11470506,"2012-10-11","TINS"
973.118286132812,1006.90710449219,966.360534667969,973.118286132812,8560521,"2012-10-12","TINS"
1027.18041992188,1027.18041992188,959.602722167969,1027.18041992188,21294019,"2012-10-15","TINS"
1013.66485595703,1040.69592285156,1006.90710449219,1013.66485595703,7337484,"2012-10-16","TINS"
1006.90710449219,1027.18041992188,1000.14935302734,1006.90710449219,7811753,"2012-10-17","TINS"
993.3916015625,1020.42266845703,979.876037597656,993.3916015625,6808463,"2012-10-18","TINS"
993.3916015625,1006.90710449219,986.6337890625,993.3916015625,9526077,"2012-10-19","TINS"
986.6337890625,993.3916015625,979.876037597656,986.6337890625,10157203,"2012-10-22","TINS"
973.118286132812,993.3916015625,966.360534667969,973.118286132812,5151850,"2012-10-23","TINS"
966.360534667969,979.876037597656,959.602722167969,966.360534667969,9607465,"2012-10-24","TINS"
966.360534667969,979.876037597656,966.360534667969,966.360534667969,6216551,"2012-10-25","TINS"
952.844970703125,959.602722167969,946.087219238281,952.844970703125,6368968,"2012-10-29","TINS"
979.876037597656,979.876037597656,946.087219238281,979.876037597656,5259874,"2012-10-30","TINS"
966.360534667969,979.876037597656,946.087219238281,966.360534667969,9648898,"2012-10-31","TINS"
959.602722167969,959.602722167969,946.087219238281,959.602722167969,2322513,"2012-11-01","TINS"
966.360534667969,966.360534667969,959.602722167969,966.360534667969,1781653,"2012-11-02","TINS"
966.360534667969,966.360534667969,946.087219238281,966.360534667969,1142389,"2012-11-05","TINS"
952.844970703125,973.118286132812,946.087219238281,952.844970703125,3493758,"2012-11-06","TINS"
952.844970703125,959.602722167969,946.087219238281,952.844970703125,7491381,"2012-11-07","TINS"
939.329467773438,946.087219238281,925.813903808594,939.329467773438,6801804,"2012-11-08","TINS"
925.813903808594,932.571716308594,919.05615234375,925.813903808594,3387214,"2012-11-09","TINS"
925.813903808594,932.571716308594,919.05615234375,925.813903808594,955937,"2012-11-12","TINS"
919.05615234375,932.571716308594,919.05615234375,919.05615234375,1534530,"2012-11-13","TINS"
939.329467773438,946.087219238281,919.05615234375,939.329467773438,5830329,"2012-11-14","TINS"
932.571716308594,952.844970703125,932.571716308594,932.571716308594,2709475,"2012-11-19","TINS"
939.329467773438,952.844970703125,932.571716308594,939.329467773438,2603671,"2012-11-20","TINS"
939.329467773438,946.087219238281,932.571716308594,939.329467773438,2480849,"2012-11-21","TINS"
919.05615234375,946.087219238281,919.05615234375,919.05615234375,3038726,"2012-11-22","TINS"
925.813903808594,925.813903808594,912.298400878906,925.813903808594,869370,"2012-11-23","TINS"
946.087219238281,946.087219238281,919.05615234375,946.087219238281,3005431,"2012-11-26","TINS"
925.813903808594,939.329467773438,925.813903808594,925.813903808594,819797,"2012-11-27","TINS"
905.540649414062,932.571716308594,898.782836914062,905.540649414062,3581805,"2012-11-28","TINS"
885.267333984375,925.813903808594,885.267333984375,885.267333984375,4530343,"2012-11-29","TINS"
885.267333984375,898.782836914062,885.267333984375,885.267333984375,1392472,"2012-11-30","TINS"
912.298400878906,912.298400878906,892.025085449219,912.298400878906,2560757,"2012-12-03","TINS"
912.298400878906,912.298400878906,898.782836914062,912.298400878906,2065771,"2012-12-04","TINS"
919.05615234375,919.05615234375,905.540649414062,919.05615234375,1628496,"2012-12-05","TINS"
905.540649414062,919.05615234375,898.782836914062,905.540649414062,989232,"2012-12-06","TINS"
905.540649414062,919.05615234375,905.540649414062,905.540649414062,2172315,"2012-12-07","TINS"
912.298400878906,919.05615234375,905.540649414062,912.298400878906,1024746,"2012-12-10","TINS"
979.876037597656,986.6337890625,925.813903808594,979.876037597656,20088739,"2012-12-11","TINS"
1013.66485595703,1020.42266845703,986.6337890625,1013.66485595703,10107630,"2012-12-12","TINS"
1020.42266845703,1040.69592285156,1006.90710449219,1020.42266845703,13825575,"2012-12-13","TINS"
1027.18041992188,1040.69592285156,986.6337890625,1027.18041992188,10319238,"2012-12-14","TINS"
1067.72705078125,1067.72705078125,1013.66485595703,1067.72705078125,14903594,"2012-12-17","TINS"
1067.72705078125,1081.24255371094,1054.21142578125,1067.72705078125,6875053,"2012-12-18","TINS"
1067.72705078125,1074.48474121094,1054.21142578125,1067.72705078125,8200195,"2012-12-19","TINS"
1040.69592285156,1060.96923828125,1027.18041992188,1040.69592285156,6575397,"2012-12-20","TINS"
1020.42266845703,1054.21142578125,1000.14935302734,1020.42266845703,13683516,"2012-12-21","TINS"
1033.93823242188,1033.93823242188,1013.66485595703,1033.93823242188,4,"2012-12-26","TINS"
1027.18041992188,1040.69592285156,1013.66485595703,1027.18041992188,3507816,"2012-12-27","TINS"
1040.69592285156,1054.21142578125,1020.42266845703,1040.69592285156,6595375,"2012-12-28","TINS"
1135.3046875,1142.06237792969,1040.69592285156,1135.3046875,35869103,"2013-01-02","TINS"
1148.82019042969,1169.09350585938,1135.3046875,1148.82019042969,33562127,"2013-01-03","TINS"
1142.06237792969,1148.82019042969,1115.03137207031,1142.06237792969,12985800,"2013-01-04","TINS"
1121.78918457031,1142.06237792969,1121.78918457031,1121.78918457031,10298521,"2013-01-07","TINS"
1182.60900878906,1189.36682128906,1121.78918457031,1182.60900878906,38056956,"2013-01-08","TINS"
1142.06237792969,1189.36682128906,1142.06237792969,1142.06237792969,13170033,"2013-01-09","TINS"
1148.82019042969,1169.09350585938,1142.06237792969,1148.82019042969,15733010,"2013-01-10","TINS"
1162.33569335938,1169.09350585938,1142.06237792969,1162.33569335938,12257749,"2013-01-11","TINS"
1202.88232421875,1202.88232421875,1155.57800292969,1202.88232421875,19222329,"2013-01-14","TINS"
1175.85131835938,1202.88232421875,1169.09350585938,1175.85131835938,13134518,"2013-01-15","TINS"
1162.33569335938,1182.60900878906,1148.82019042969,1162.33569335938,7404814,"2013-01-16","TINS"
1148.82019042969,1162.33569335938,1142.06237792969,1148.82019042969,4727154,"2013-01-17","TINS"
1169.09350585938,1175.85131835938,1148.82019042969,1169.09350585938,3631377,"2013-01-18","TINS"
1148.82019042969,1182.60900878906,1142.06237792969,1148.82019042969,5953150,"2013-01-21","TINS"
1148.82019042969,1148.82019042969,1148.82019042969,1148.82019042969,0,"2013-01-22","TINS"
1101.51586914062,1115.03137207031,1081.24255371094,1101.51586914062,6117406,"2013-01-23","TINS"
1108.27355957031,1121.78918457031,1094.75805664062,1108.27355957031,7730365,"2013-01-25","TINS"
1081.24255371094,1121.78918457031,1081.24255371094,1081.24255371094,4018339,"2013-01-28","TINS"
1121.78918457031,1128.546875,1088.00024414062,1121.78918457031,12043921,"2013-01-29","TINS"
1121.78918457031,1148.82019042969,1121.78918457031,1121.78918457031,12620295,"2013-01-30","TINS"
1115.03137207031,1142.06237792969,1108.27355957031,1115.03137207031,5275412,"2013-01-31","TINS"
1121.78918457031,1135.3046875,1108.27355957031,1121.78918457031,6269083,"2013-02-01","TINS"
1115.03137207031,1148.82019042969,1108.27355957031,1115.03137207031,8980038,"2013-02-04","TINS"
1094.75805664062,1115.03137207031,1088.00024414062,1094.75805664062,6470333,"2013-02-05","TINS"
1135.3046875,1148.82019042969,1101.51586914062,1135.3046875,20925554,"2013-02-06","TINS"
1128.546875,1142.06237792969,1121.78918457031,1128.546875,5575067,"2013-02-07","TINS"
1121.78918457031,1128.546875,1115.03137207031,1121.78918457031,1756497,"2013-02-08","TINS"
1121.78918457031,1128.546875,1115.03137207031,1121.78918457031,900445,"2013-02-11","TINS"
1128.546875,1142.06237792969,1115.03137207031,1128.546875,5087480,"2013-02-12","TINS"
1115.03137207031,1135.3046875,1108.27355957031,1115.03137207031,4752310,"2013-02-13","TINS"
1115.03137207031,1128.546875,1115.03137207031,1115.03137207031,5081561,"2013-02-14","TINS"
1108.27355957031,1121.78918457031,1108.27355957031,1108.27355957031,1690647,"2013-02-15","TINS"
1081.24255371094,1108.27355957031,1081.24255371094,1081.24255371094,7867984,"2013-02-18","TINS"
1074.48474121094,1094.75805664062,1074.48474121094,1074.48474121094,6542102,"2013-02-19","TINS"
1054.21142578125,1088.00024414062,1054.21142578125,1054.21142578125,10258567,"2013-02-20","TINS"
1027.18041992188,1067.72705078125,1027.18041992188,1027.18041992188,14962045,"2013-02-21","TINS"
1000.14935302734,1033.93823242188,1000.14935302734,1000.14935302734,17718133,"2013-02-22","TINS"
979.876037597656,1020.42266845703,979.876037597656,979.876037597656,19948160,"2013-02-25","TINS"
946.087219238281,986.6337890625,946.087219238281,946.087219238281,16694126,"2013-02-26","TINS"
986.6337890625,993.3916015625,959.602722167969,986.6337890625,19095068,"2013-02-27","TINS"
993.3916015625,1013.66485595703,993.3916015625,993.3916015625,8662626,"2013-02-28","TINS"
979.876037597656,1000.14935302734,979.876037597656,979.876037597656,3394613,"2013-03-01","TINS"
966.360534667969,993.3916015625,966.360534667969,966.360534667969,7304189,"2013-03-04","TINS"
959.602722167969,986.6337890625,959.602722167969,959.602722167969,8522047,"2013-03-05","TINS"
1027.18041992188,1033.93823242188,966.360534667969,1027.18041992188,39194166,"2013-03-06","TINS"
1020.42266845703,1040.69592285156,1013.66485595703,1020.42266845703,8886812,"2013-03-07","TINS"
1013.66485595703,1033.93823242188,1000.14935302734,1013.66485595703,10443540,"2013-03-08","TINS"
986.6337890625,1020.42266845703,986.6337890625,986.6337890625,4642066,"2013-03-11","TINS"
993.3916015625,1000.14935302734,986.6337890625,993.3916015625,3144530,"2013-03-13","TINS"
993.3916015625,1006.90710449219,966.360534667969,993.3916015625,7779198,"2013-03-14","TINS"
1006.90710449219,1006.90710449219,986.6337890625,1006.90710449219,7614942,"2013-03-15","TINS"
1033.93823242188,1040.69592285156,986.6337890625,1033.93823242188,36608252,"2013-03-18","TINS"
1013.66485595703,1054.21142578125,1013.66485595703,1013.66485595703,61213278,"2013-03-19","TINS"
993.3916015625,1027.18041992188,993.3916015625,993.3916015625,16391511,"2013-03-20","TINS"
952.844970703125,993.3916015625,952.844970703125,952.844970703125,24764841,"2013-03-21","TINS"
939.329467773438,966.360534667969,925.813903808594,939.329467773438,15431135,"2013-03-22","TINS"
952.844970703125,966.360534667969,946.087219238281,952.844970703125,3999842,"2013-03-25","TINS"
959.602722167969,959.602722167969,939.329467773438,959.602722167969,4123404,"2013-03-26","TINS"
966.360534667969,979.876037597656,952.844970703125,966.360534667969,6927585,"2013-03-27","TINS"
966.360534667969,973.118286132812,952.844970703125,966.360534667969,3417549,"2013-03-28","TINS"
979.876037597656,993.3916015625,966.360534667969,979.876037597656,4219589,"2013-04-01","TINS"
959.602722167969,979.876037597656,959.602722167969,959.602722167969,2344709,"2013-04-02","TINS"
979.876037597656,993.3916015625,966.360534667969,979.876037597656,4,"2013-04-03","TINS"
979.876037597656,979.876037597656,966.360534667969,979.876037597656,2894447,"2013-04-04","TINS"
966.360534667969,979.876037597656,966.360534667969,966.360534667969,1833446,"2013-04-05","TINS"
966.360534667969,979.876037597656,966.360534667969,966.360534667969,3865922,"2013-04-08","TINS"
952.844970703125,986.6337890625,952.844970703125,952.844970703125,5675692,"2013-04-09","TINS"
952.844970703125,966.360534667969,946.087219238281,952.844970703125,5563229,"2013-04-10","TINS"
959.602722167969,973.118286132812,959.602722167969,959.602722167969,3296947,"2013-04-11","TINS"
959.602722167969,966.360534667969,952.844970703125,959.602722167969,786502,"2013-04-12","TINS"
946.087219238281,959.602722167969,939.329467773438,946.087219238281,6024180,"2013-04-15","TINS"
932.571716308594,946.087219238281,919.05615234375,932.571716308594,12230373,"2013-04-16","TINS"
932.571716308594,946.087219238281,932.571716308594,932.571716308594,3221478,"2013-04-17","TINS"
932.571716308594,939.329467773438,925.813903808594,932.571716308594,3672811,"2013-04-18","TINS"
952.844970703125,966.360534667969,932.571716308594,952.844970703125,15007178,"2013-04-19","TINS"
966.360534667969,979.876037597656,959.602722167969,959.602722167969,4,"2013-04-22","TINS"
952.844970703125,952.844970703125,952.844970703125,952.844970703125,0,"2013-04-23","TINS"
966.360534667969,979.876037597656,952.844970703125,973.118286132812,6963100,"2013-04-24","TINS"
973.118286132812,979.876037597656,966.360534667969,979.876037597656,3972466,"2013-04-25","TINS"
986.6337890625,993.3916015625,973.118286132812,979.876037597656,4613950,"2013-04-26","TINS"
986.6337890625,986.6337890625,959.602722167969,966.360534667969,2664342,"2013-04-29","TINS"
966.360534667969,966.360534667969,952.844970703125,959.602722167969,5006832,"2013-04-30","TINS"
966.360534667969,966.360534667969,932.571716308594,946.087219238281,8653747,"2013-05-01","TINS"
939.329467773438,946.087219238281,912.298400878906,925.813903808594,11645860,"2013-05-02","TINS"
925.813903808594,932.571716308594,905.540649414062,919.05615234375,4341671,"2013-05-03","TINS"
932.571716308594,932.571716308594,912.298400878906,919.05615234375,3110495,"2013-05-06","TINS"
925.813903808594,932.571716308594,919.05615234375,925.813903808594,3956189,"2013-05-07","TINS"
932.571716308594,952.844970703125,932.571716308594,939.329467773438,5423390,"2013-05-08","TINS"
939.329467773438,952.844970703125,925.813903808594,932.571716308594,6985296,"2013-05-10","TINS"
905.540649414062,932.571716308594,905.540649414062,905.540649414062,3174125,"2013-05-13","TINS"
912.298400878906,919.05615234375,892.025085449219,892.025085449219,4181855,"2013-05-14","TINS"
898.782836914062,912.298400878906,892.025085449219,898.782836914062,1789052,"2013-05-15","TINS"
905.540649414062,905.540649414062,892.025085449219,892.025085449219,1752058,"2013-05-16","TINS"
892.025085449219,892.025085449219,871.751770019531,885.267333984375,6359350,"2013-05-17","TINS"
892.025085449219,898.782836914062,885.267333984375,885.267333984375,3620279,"2013-05-20","TINS"
892.025085449219,912.298400878906,892.025085449219,898.782836914062,10592997,"2013-05-21","TINS"
898.782836914062,905.540649414062,892.025085449219,898.782836914062,3706846,"2013-05-22","TINS"
898.782836914062,898.782836914062,864.994018554688,864.994018554688,10692143,"2013-05-23","TINS"
871.751770019531,878.509582519531,858.236267089844,864.994018554688,3355398,"2013-05-24","TINS"
878.509582519531,878.509582519531,858.236267089844,864.994018554688,4144860,"2013-05-27","TINS"
864.994018554688,878.509582519531,864.994018554688,864.994018554688,4281740,"2013-05-28","TINS"
871.751770019531,871.751770019531,858.236267089844,858.236267089844,3666152,"2013-05-29","TINS"
858.236267089844,858.236267089844,844.720703125,851.478515625,3383514,"2013-05-30","TINS"
851.478515625,864.994018554688,844.720703125,844.720703125,3745320,"2013-05-31","TINS"
851.478515625,851.478515625,810.931884765625,817.689697265625,8655967,"2013-06-03","TINS"
824.447448730469,831.205200195312,804.174133300781,810.931884765625,9512019,"2013-06-04","TINS"
817.689697265625,817.689697265625,790.658630371094,804.174133300781,7208003,"2013-06-05","TINS"
804.174133300781,810.931884765625,790.658630371094,804.174133300781,5121515,"2013-06-07","TINS"
810.931884765625,810.931884765625,790.658630371094,797.416381835938,2007320,"2013-06-10","TINS"
790.658630371094,797.416381835938,756.869750976562,777.14306640625,11109440,"2013-06-11","TINS"
777.14306640625,777.14306640625,756.869750976562,763.627563476562,2636966,"2013-06-12","TINS"
763.627563476562,763.627563476562,729.838684082031,729.838684082031,10215654,"2013-06-13","TINS"
743.354248046875,750.111999511719,723.080932617188,743.354248046875,8005604,"2013-06-14","TINS"
743.354248046875,750.111999511719,729.838684082031,736.596496582031,7927915,"2013-06-17","TINS"
743.354248046875,763.627563476562,736.596496582031,736.596496582031,7428490,"2013-06-18","TINS"
743.354248046875,750.111999511719,723.080932617188,723.080932617188,2440895,"2013-06-19","TINS"
716.323181152344,723.080932617188,682.534362792969,682.534362792969,8862396,"2013-06-20","TINS"
648.745544433594,682.534362792969,648.745544433594,648.745544433594,49882610,"2013-06-21","TINS"
655.503295898438,669.018798828125,648.745544433594,648.745544433594,2550399,"2013-06-24","TINS"
655.503295898438,662.261047363281,648.745544433594,655.503295898438,2308455,"2013-06-25","TINS"
662.261047363281,689.292114257812,655.503295898438,682.534362792969,3284369,"2013-06-26","TINS"
702.807678222656,709.5654296875,682.534362792969,696.049865722656,6645687,"2013-06-27","TINS"
696.049865722656,709.5654296875,696.049865722656,696.049865722656,2151598,"2013-06-28","TINS"
689.292114257812,702.807678222656,689.292114257812,696.049865722656,852352,"2013-07-01","TINS"
696.049865722656,702.807678222656,675.776611328125,675.776611328125,985532,"2013-07-02","TINS"
675.776611328125,702.807678222656,648.745544433594,655.503295898438,5392314,"2013-07-03","TINS"
655.503295898438,669.018798828125,655.503295898438,662.261047363281,1146088,"2013-07-04","TINS"
669.018798828125,682.534362792969,662.261047363281,675.776611328125,2336571,"2013-07-05","TINS"
675.776611328125,675.776611328125,641.987731933594,648.745544433594,2625867,"2013-07-08","TINS"
648.745544433594,655.503295898438,628.472229003906,641.987731933594,4885490,"2013-07-09","TINS"
648.745544433594,662.261047363281,641.987731933594,655.503295898438,2741290,"2013-07-10","TINS"
662.261047363281,716.323181152344,662.261047363281,709.5654296875,12806747,"2013-07-11","TINS"
709.5654296875,831.205200195312,702.807678222656,817.689697265625,53412623,"2013-07-12","TINS"
817.689697265625,898.782836914062,797.416381835938,878.509582519531,45108103,"2013-07-15","TINS"
885.267333984375,885.267333984375,831.205200195312,837.962951660156,18620799,"2013-07-16","TINS"
837.962951660156,878.509582519531,831.205200195312,837.962951660156,16124411,"2013-07-17","TINS"
844.720703125,858.236267089844,837.962951660156,851.478515625,5959809,"2013-07-18","TINS"
831.205200195312,905.540649414062,817.689697265625,864.994018554688,24974230,"2013-07-19","TINS"
864.994018554688,905.540649414062,858.236267089844,905.540649414062,18336681,"2013-07-22","TINS"
898.782836914062,925.813903808594,898.782836914062,919.05615234375,16623837,"2013-07-23","TINS"
919.05615234375,919.05615234375,864.994018554688,871.751770019531,6542842,"2013-07-24","TINS"
864.994018554688,892.025085449219,837.962951660156,878.509582519531,14865859,"2013-07-25","TINS"
878.509582519531,878.509582519531,844.720703125,844.720703125,4067912,"2013-07-26","TINS"
844.720703125,844.720703125,790.658630371094,790.658630371094,6799584,"2013-07-29","TINS"
777.14306640625,810.931884765625,777.14306640625,783.900817871094,3764557,"2013-07-30","TINS"
790.658630371094,797.416381835938,756.869750976562,777.14306640625,5967948,"2013-07-31","TINS"
783.900817871094,817.689697265625,777.14306640625,797.416381835938,8209813,"2013-08-01","TINS"
817.689697265625,817.689697265625,777.14306640625,777.14306640625,8013743,"2013-08-02","TINS"
783.900817871094,912.298400878906,783.900817871094,898.782836914062,31270689,"2013-08-12","TINS"
898.782836914062,946.087219238281,898.782836914062,925.813903808594,25378949,"2013-08-13","TINS"
925.813903808594,925.813903808594,892.025085449219,905.540649414062,3771956,"2013-08-14","TINS"
905.540649414062,979.876037597656,898.782836914062,966.360534667969,41011335,"2013-08-15","TINS"
959.602722167969,959.602722167969,905.540649414062,905.540649414062,42841081,"2013-08-16","TINS"
905.540649414062,905.540649414062,844.720703125,844.720703125,16962706,"2013-08-19","TINS"
844.720703125,851.478515625,797.416381835938,810.931884765625,10355493,"2013-08-20","TINS"
817.689697265625,851.478515625,810.931884765625,837.962951660156,11903342,"2013-08-21","TINS"
824.447448730469,892.025085449219,810.931884765625,878.509582519531,41024653,"2013-08-22","TINS"
885.267333984375,932.571716308594,885.267333984375,898.782836914062,55204635,"2013-08-23","TINS"
905.540649414062,932.571716308594,892.025085449219,898.782836914062,12252570,"2013-08-26","TINS"
892.025085449219,892.025085449219,824.447448730469,824.447448730469,18022968,"2013-08-27","TINS"
810.931884765625,864.994018554688,790.658630371094,864.994018554688,14601719,"2013-08-28","TINS"
844.720703125,892.025085449219,810.931884765625,871.751770019531,27036302,"2013-08-29","TINS"
864.994018554688,885.267333984375,851.478515625,871.751770019531,11946995,"2013-08-30","TINS"
858.236267089844,878.509582519531,837.962951660156,858.236267089844,17374825,"2013-09-02","TINS"
864.994018554688,905.540649414062,864.994018554688,898.782836914062,28396219,"2013-09-03","TINS"
892.025085449219,925.813903808594,878.509582519531,898.782836914062,14948727,"2013-09-04","TINS"
898.782836914062,959.602722167969,898.782836914062,925.813903808594,49529682,"2013-09-05","TINS"
939.329467773438,1000.14935302734,925.813903808594,979.876037597656,76565985,"2013-09-06","TINS"
986.6337890625,1060.96923828125,986.6337890625,1060.96923828125,73837272,"2013-09-09","TINS"
1074.48474121094,1074.48474121094,939.329467773438,952.844970703125,78693167,"2013-09-10","TINS"
959.602722167969,1000.14935302734,939.329467773438,966.360534667969,37778017,"2013-09-11","TINS"
952.844970703125,1000.14935302734,946.087219238281,959.602722167969,15381562,"2013-09-12","TINS"
952.844970703125,986.6337890625,946.087219238281,979.876037597656,19805362,"2013-09-13","TINS"
993.3916015625,1006.90710449219,973.118286132812,993.3916015625,24027171,"2013-09-16","TINS"
993.3916015625,1013.66485595703,973.118286132812,979.876037597656,16806589,"2013-09-17","TINS"
986.6337890625,1006.90710449219,973.118286132812,993.3916015625,20287770,"2013-09-18","TINS"
1013.66485595703,1033.93823242188,993.3916015625,1020.42266845703,30267399,"2013-09-19","TINS"
1033.93823242188,1074.48474121094,1013.66485595703,1060.96923828125,67890040,"2013-09-20","TINS"
1047.45373535156,1047.45373535156,1000.14935302734,1006.90710449219,26146215,"2013-09-23","TINS"
973.118286132812,1020.42266845703,973.118286132812,986.6337890625,9796876,"2013-09-24","TINS"
986.6337890625,1006.90710449219,973.118286132812,993.3916015625,9434331,"2013-09-25","TINS"
993.3916015625,1040.69592285156,993.3916015625,1020.42266845703,17770666,"2013-09-26","TINS"
1033.93823242188,1060.96923828125,1027.18041992188,1054.21142578125,22383877,"2013-09-27","TINS"
1033.93823242188,1088.00024414062,1027.18041992188,1088.00024414062,32731231,"2013-09-30","TINS"
1094.75805664062,1108.27355957031,1054.21142578125,1060.96923828125,31786392,"2013-10-01","TINS"
1060.96923828125,1074.48474121094,1047.45373535156,1054.21142578125,14322780,"2013-10-02","TINS"
1067.72705078125,1088.00024414062,1047.45373535156,1047.45373535156,19015160,"2013-10-03","TINS"
1047.45373535156,1060.96923828125,1027.18041992188,1033.93823242188,5916156,"2013-10-04","TINS"
1054.21142578125,1115.03137207031,1054.21142578125,1088.00024414062,66054375,"2013-10-07","TINS"
1088.00024414062,1115.03137207031,1067.72705078125,1067.72705078125,20489020,"2013-10-08","TINS"
1067.72705078125,1094.75805664062,1060.96923828125,1094.75805664062,14810368,"2013-10-09","TINS"
1101.51586914062,1121.78918457031,1094.75805664062,1101.51586914062,26250539,"2013-10-10","TINS"
1115.03137207031,1135.3046875,1108.27355957031,1128.546875,43662359,"2013-10-11","TINS"
1115.03137207031,1128.546875,1094.75805664062,1108.27355957031,17764746,"2013-10-16","TINS"
1115.03137207031,1135.3046875,1108.27355957031,1128.546875,22237378,"2013-10-17","TINS"
1121.78918457031,1128.546875,1101.51586914062,1115.03137207031,10280024,"2013-10-18","TINS"
1115.03137207031,1142.06237792969,1101.51586914062,1128.546875,20580766,"2013-10-21","TINS"
1128.546875,1135.3046875,1115.03137207031,1115.03137207031,6150701,"2013-10-22","TINS"
1128.546875,1142.06237792969,1108.27355957031,1108.27355957031,17642665,"2013-10-23","TINS"
1108.27355957031,1115.03137207031,1094.75805664062,1101.51586914062,11204146,"2013-10-24","TINS"
1101.51586914062,1108.27355957031,1047.45373535156,1067.72705078125,17569416,"2013-10-25","TINS"
1067.72705078125,1081.24255371094,1054.21142578125,1067.72705078125,7279772,"2013-10-28","TINS"
1067.72705078125,1101.51586914062,1060.96923828125,1088.00024414062,19560458,"2013-10-29","TINS"
1094.75805664062,1101.51586914062,1081.24255371094,1081.24255371094,9732506,"2013-10-30","TINS"
1088.00024414062,1094.75805664062,1060.96923828125,1094.75805664062,10805346,"2013-10-31","TINS"
1088.00024414062,1094.75805664062,1067.72705078125,1094.75805664062,7374478,"2013-11-01","TINS"
1094.75805664062,1101.51586914062,1074.48474121094,1074.48474121094,3186704,"2013-11-04","TINS"
1074.48474121094,1074.48474121094,1047.45373535156,1054.21142578125,5833288,"2013-11-06","TINS"
1067.72705078125,1088.00024414062,1067.72705078125,1074.48474121094,14871778,"2013-11-07","TINS"
1067.72705078125,1108.27355957031,1067.72705078125,1067.72705078125,16014908,"2013-11-08","TINS"
1081.24255371094,1115.03137207031,1060.96923828125,1115.03137207031,18644475,"2013-11-11","TINS"
1108.27355957031,1128.546875,1067.72705078125,1067.72705078125,9816853,"2013-11-12","TINS"
1067.72705078125,1067.72705078125,1020.42266845703,1027.18041992188,7700769,"2013-11-13","TINS"
1027.18041992188,1074.48474121094,1027.18041992188,1060.96923828125,10129087,"2013-11-14","TINS"
1074.48474121094,1074.48474121094,1040.69592285156,1047.45373535156,1786093,"2013-11-15","TINS"
1040.69592285156,1067.72705078125,1040.69592285156,1054.21142578125,6032319,"2013-11-18","TINS"
1060.96923828125,1094.75805664062,1040.69592285156,1094.75805664062,11673236,"2013-11-19","TINS"
1094.75805664062,1101.51586914062,1074.48474121094,1088.00024414062,6327535,"2013-11-20","TINS"
1074.48474121094,1108.27355957031,1074.48474121094,1088.00024414062,13517041,"2013-11-21","TINS"
1101.51586914062,1101.51586914062,1081.24255371094,1081.24255371094,2988413,"2013-11-22","TINS"
1094.75805664062,1094.75805664062,1067.72705078125,1074.48474121094,7213922,"2013-11-25","TINS"
1074.48474121094,1081.24255371094,1054.21142578125,1054.21142578125,1881538,"2013-11-26","TINS"
1060.96923828125,1067.72705078125,1027.18041992188,1054.21142578125,7230200,"2013-11-27","TINS"
1060.96923828125,1101.51586914062,1040.69592285156,1081.24255371094,22008753,"2013-11-28","TINS"
1081.24255371094,1088.00024414062,1067.72705078125,1088.00024414062,2880389,"2013-11-29","TINS"
1088.00024414062,1101.51586914062,1081.24255371094,1081.24255371094,5045306,"2013-12-02","TINS"
1074.48474121094,1081.24255371094,1060.96923828125,1067.72705078125,1951828,"2013-12-03","TINS"
1060.96923828125,1081.24255371094,1060.96923828125,1074.48474121094,1976984,"2013-12-04","TINS"
1074.48474121094,1108.27355957031,1067.72705078125,1074.48474121094,15747808,"2013-12-05","TINS"
1081.24255371094,1115.03137207031,1081.24255371094,1108.27355957031,41257718,"2013-12-06","TINS"
1115.03137207031,1128.546875,1088.00024414062,1088.00024414062,10556743,"2013-12-09","TINS"
1094.75805664062,1135.3046875,1094.75805664062,1101.51586914062,25441100,"2013-12-10","TINS"
1094.75805664062,1121.78918457031,1088.00024414062,1121.78918457031,12724619,"2013-12-11","TINS"
1108.27355957031,1121.78918457031,1108.27355957031,1108.27355957031,5505517,"2013-12-12","TINS"
1101.51586914062,1115.03137207031,1074.48474121094,1088.00024414062,7102939,"2013-12-13","TINS"
1074.48474121094,1088.00024414062,1040.69592285156,1081.24255371094,6888371,"2013-12-16","TINS"
1081.24255371094,1101.51586914062,1081.24255371094,1088.00024414062,4952820,"2013-12-17","TINS"
1088.00024414062,1094.75805664062,1067.72705078125,1081.24255371094,2776805,"2013-12-18","TINS"
1094.75805664062,1094.75805664062,1054.21142578125,1060.96923828125,3485619,"2013-12-19","TINS"
1067.72705078125,1067.72705078125,1047.45373535156,1054.21142578125,1798671,"2013-12-20","TINS"
1060.96923828125,1067.72705078125,1020.42266845703,1020.42266845703,4127103,"2013-12-23","TINS"
1027.18041992188,1060.96923828125,1013.66485595703,1054.21142578125,5677912,"2013-12-24","TINS"
1060.96923828125,1074.48474121094,1054.21142578125,1060.96923828125,1321442,"2013-12-27","TINS"
1060.96923828125,1081.24255371094,1054.21142578125,1081.24255371094,3732742,"2013-12-30","TINS"
1081.24255371094,1088.00024414062,1060.96923828125,1067.72705078125,2015458,"2014-01-02","TINS"
1067.72705078125,1067.72705078125,1033.93823242188,1033.93823242188,3072021,"2014-01-03","TINS"
1027.18041992188,1027.18041992188,959.602722167969,962.981628417969,2880537,"2014-01-06","TINS"
966.360534667969,979.876037597656,878.509582519531,925.813903808594,5982006,"2014-01-07","TINS"
922.43505859375,946.087219238281,919.05615234375,919.05615234375,7355537,"2014-01-08","TINS"
919.05615234375,952.844970703125,919.05615234375,935.950561523438,7193649,"2014-01-09","TINS"
932.571716308594,932.571716308594,908.919494628906,908.919494628906,6638880,"2014-01-10","TINS"
915.67724609375,935.950561523438,915.67724609375,922.43505859375,5681167,"2014-01-13","TINS"
935.950561523438,959.602722167969,919.05615234375,935.950561523438,8328196,"2014-01-15","TINS"
952.844970703125,973.118286132812,946.087219238281,962.981628417969,8013003,"2014-01-16","TINS"
969.739379882812,973.118286132812,959.602722167969,962.981628417969,1567677,"2014-01-17","TINS"
979.876037597656,1000.14935302734,962.981628417969,966.360534667969,5619312,"2014-01-20","TINS"
966.360534667969,986.6337890625,956.223876953125,962.981628417969,7291315,"2014-01-21","TINS"
962.981628417969,973.118286132812,952.844970703125,959.602722167969,3991703,"2014-01-22","TINS"
962.981628417969,969.739379882812,935.950561523438,935.950561523438,8470107,"2014-01-23","TINS"
925.813903808594,939.329467773438,919.05615234375,925.813903808594,3715577,"2014-01-24","TINS"
925.813903808594,925.813903808594,881.888427734375,892.025085449219,7156803,"2014-01-27","TINS"
892.025085449219,892.025085449219,871.751770019531,875.130676269531,7391200,"2014-01-28","TINS"
895.403991699219,895.403991699219,878.509582519531,878.509582519531,3889895,"2014-01-29","TINS"
878.509582519531,878.509582519531,858.236267089844,864.994018554688,3436638,"2014-01-30","TINS"
858.236267089844,888.646240234375,858.236267089844,871.751770019531,3657865,"2014-02-03","TINS"
861.615173339844,871.751770019531,848.099609375,861.615173339844,11265853,"2014-02-04","TINS"
871.751770019531,878.509582519531,851.478515625,851.478515625,15085754,"2014-02-05","TINS"
854.857360839844,864.994018554688,854.857360839844,854.857360839844,4171497,"2014-02-06","TINS"
861.615173339844,878.509582519531,858.236267089844,864.994018554688,10072115,"2014-02-07","TINS"
875.130676269531,888.646240234375,868.372924804688,871.751770019531,15419297,"2014-02-10","TINS"
871.751770019531,908.919494628906,871.751770019531,902.161743164062,28270289,"2014-02-11","TINS"
912.298400878906,915.67724609375,895.403991699219,902.161743164062,14525658,"2014-02-12","TINS"
912.298400878906,919.05615234375,902.161743164062,908.919494628906,27398996,"2014-02-13","TINS"
912.298400878906,929.192810058594,912.298400878906,925.813903808594,26704683,"2014-02-14","TINS"
932.571716308594,966.360534667969,932.571716308594,959.602722167969,43375282,"2014-02-17","TINS"
979.876037597656,1037.31701660156,979.876037597656,1006.90710449219,66424763,"2014-02-18","TINS"
1013.66485595703,1023.80151367188,996.770446777344,1006.90710449219,13346866,"2014-02-19","TINS"
1006.90710449219,1010.28601074219,969.739379882812,986.6337890625,27183984,"2014-02-20","TINS"
996.770446777344,1003.52825927734,983.254943847656,990.0126953125,12116726,"2014-02-21","TINS"
1003.52825927734,1033.93823242188,996.770446777344,1020.42266845703,42009741,"2014-02-24","TINS"
1027.18041992188,1037.31701660156,996.770446777344,996.770446777344,26224051,"2014-02-25","TINS"
1013.66485595703,1013.66485595703,990.0126953125,1010.28601074219,13147836,"2014-02-26","TINS"
1020.42266845703,1091.37915039062,1010.28601074219,1088.00024414062,81469824,"2014-02-27","TINS"
1091.37915039062,1111.65246582031,1067.72705078125,1091.37915039062,27165486,"2014-02-28","TINS"
1084.62145996094,1128.546875,1074.48474121094,1115.03137207031,34070135,"2014-03-03","TINS"
1115.03137207031,1148.82019042969,1101.51586914062,1125.16796875,18676142,"2014-03-04","TINS"
1128.546875,1199.50341796875,1128.546875,1172.47241210938,46068775,"2014-03-05","TINS"
1175.85131835938,1192.74572753906,1165.71459960938,1185.98791503906,18100064,"2014-03-06","TINS"
1185.98791503906,1280.5966796875,1185.98791503906,1253.56555175781,43429737,"2014-03-07","TINS"
1253.56555175781,1253.56555175781,1199.50341796875,1206.26123046875,12569982,"2014-03-10","TINS"
1216.39782714844,1250.18664550781,1202.88232421875,1219.77673339844,18091334,"2014-03-11","TINS"
1219.77673339844,1219.77673339844,1175.85131835938,1185.98791503906,13512601,"2014-03-12","TINS"
1185.98791503906,1213.01892089844,1182.60900878906,1189.36682128906,8977523,"2014-03-13","TINS"
1185.98791503906,1199.50341796875,1162.33569335938,1162.33569335938,16134622,"2014-03-14","TINS"
1172.47241210938,1185.98791503906,1158.95678710938,1158.95678710938,10336700,"2014-03-17","TINS"
1169.09350585938,1202.88232421875,1169.09350585938,1172.47241210938,22852523,"2014-03-18","TINS"
1182.60900878906,1229.91333007812,1182.60900878906,1209.64013671875,32619508,"2014-03-19","TINS"
1209.64013671875,1246.80773925781,1192.74572753906,1192.74572753906,32020937,"2014-03-20","TINS"
1213.01892089844,1219.77673339844,1162.33569335938,1182.60900878906,9944854,"2014-03-21","TINS"
1189.36682128906,1256.94445800781,1175.85131835938,1246.80773925781,30488922,"2014-03-24","TINS"
1246.80773925781,1297.49108886719,1246.80773925781,1297.49108886719,46731272,"2014-03-25","TINS"
1297.49108886719,1341.41650390625,1294.11218261719,1294.11218261719,47493507,"2014-03-26","TINS"
1287.35437011719,1324.52209472656,1270.4599609375,1300.86987304688,18307825,"2014-03-27","TINS"
1304.24877929688,1317.76428222656,1270.4599609375,1317.76428222656,9837718,"2014-03-28","TINS"
1317.76428222656,1334.65881347656,1304.24877929688,1307.62768554688,16922308,"2014-04-01","TINS"
1307.62768554688,1338.03759765625,1287.35437011719,1290.73327636719,12700055,"2014-04-02","TINS"
1300.86987304688,1327.90100097656,1290.73327636719,1314.38549804688,22041308,"2014-04-03","TINS"
1321.14318847656,1334.65881347656,1311.00659179688,1311.00659179688,18916162,"2014-04-04","TINS"
1321.14318847656,1331.27990722656,1304.24877929688,1311.00659179688,13573272,"2014-04-07","TINS"
1311.00659179688,1338.03759765625,1300.86987304688,1327.90100097656,13985835,"2014-04-08","TINS"
1327.90100097656,1327.90100097656,1327.90100097656,1327.90100097656,0,"2014-04-09","TINS"
1324.52209472656,1334.65881347656,1287.35437011719,1290.73327636719,21168978,"2014-04-10","TINS"
1290.73327636719,1317.76428222656,1267.0810546875,1314.38549804688,14084240,"2014-04-11","TINS"
1317.76428222656,1439.40417480469,1317.76428222656,1405.61535644531,61712407,"2014-04-14","TINS"
1419.130859375,1473.19299316406,1398.85754394531,1405.61535644531,42719296,"2014-04-15","TINS"
1412.373046875,1415.751953125,1368.44763183594,1381.96313476562,24242627,"2014-04-16","TINS"
1380,1420,1350,1390,26678700,"2014-04-17","TINS"
1400,1415,1380,1380,7718200,"2014-04-21","TINS"
1395,1520,1365,1515,33494100,"2014-04-22","TINS"
1525,1595,1520,1555,32834800,"2014-04-23","TINS"
1565,1580,1530,1560,18740200,"2014-04-24","TINS"
1560,1570,1545,1555,4136000,"2014-04-25","TINS"
1565,1590,1545,1565,18197400,"2014-04-28","TINS"
1565,1570,1530,1545,8108000,"2014-04-29","TINS"
1540,1560,1495,1500,18855000,"2014-04-30","TINS"
1510,1510,1400,1405,25817400,"2014-05-02","TINS"
1405,1525,1405,1500,47331100,"2014-05-05","TINS"
1500,1540,1490,1500,45598800,"2014-05-06","TINS"
1500,1525,1480,1500,36291700,"2014-05-07","TINS"
1500,1540,1480,1510,53546800,"2014-05-08","TINS"
1530,1540,1505,1505,33402100,"2014-05-09","TINS"
1520,1525,1500,1510,18302700,"2014-05-12","TINS"
1525,1525,1495,1500,16634200,"2014-05-13","TINS"
1520,1550,1515,1525,39465400,"2014-05-14","TINS"
1540,1540,1500,1505,11767100,"2014-05-16","TINS"
1450,1525,1445,1450,22990300,"2014-05-19","TINS"
1445,1480,1430,1445,20361800,"2014-05-20","TINS"
1425,1445,1405,1425,9799900,"2014-05-21","TINS"
1480,1480,1430,1480,16713200,"2014-05-22","TINS"
1465,1500,1460,1465,13602100,"2014-05-23","TINS"
1445,1475,1445,1445,6175700,"2014-05-26","TINS"
1460,1480,1450,1460,12619800,"2014-05-28","TINS"
1425,1475,1425,1425,12346800,"2014-05-30","TINS"
1415,1440,1375,1415,17705200,"2014-06-02","TINS"
1430,1450,1405,1430,12208100,"2014-06-03","TINS"
1415,1440,1410,1415,6441600,"2014-06-04","TINS"
1435,1435,1410,1420,6843300,"2014-06-05","TINS"
1390,1450,1385,1390,24245900,"2014-06-06","TINS"
1360,1410,1360,1360,14456400,"2014-06-09","TINS"
1360,1380,1355,1360,6979800,"2014-06-10","TINS"
1395,1395,1350,1395,19053600,"2014-06-11","TINS"
1385,1395,1370,1385,5775100,"2014-06-12","TINS"
1370,1380,1360,1370,4330200,"2014-06-13","TINS"
1365,1380,1360,1365,3348900,"2014-06-16","TINS"
1385,1395,1360,1385,8390700,"2014-06-17","TINS"
1350,1405,1340,1350,21311200,"2014-06-18","TINS"
1325,1395,1320,1325,7644700,"2014-06-19","TINS"
1280,1345,1275,1280,11173300,"2014-06-20","TINS"
1310,1315,1245,1310,12533200,"2014-06-23","TINS"
1280,1310,1280,1280,7636800,"2014-06-24","TINS"
1255,1300,1250,1255,3537500,"2014-06-25","TINS"
1265,1285,1255,1265,7970100,"2014-06-26","TINS"
1230,1270,1230,1230,6176500,"2014-06-27","TINS"
1260,1270,1230,1260,16003300,"2014-06-30","TINS"
1280,1285,1250,1280,9797300,"2014-07-01","TINS"
1315,1330,1290,1315,16535200,"2014-07-02","TINS"
1380,1385,1320,1380,31852400,"2014-07-03","TINS"
1390,1395,1370,1390,12199300,"2014-07-04","TINS"
1395,1415,1375,1395,13036200,"2014-07-07","TINS"
1415,1425,1380,1415,28472800,"2014-07-08","TINS"
1415,1415,1415,1415,0,"2014-07-09","TINS"
1425,1505,1420,1425,34630800,"2014-07-10","TINS"
1395,1425,1380,1395,10941300,"2014-07-11","TINS"
1380,1405,1375,1380,7379100,"2014-07-14","TINS"
1400,1405,1380,1400,5589200,"2014-07-15","TINS"
1395,1420,1390,1395,19036200,"2014-07-16","TINS"
1335,1410,1320,1335,22269800,"2014-07-17","TINS"
1350,1360,1325,1350,13904200,"2014-07-18","TINS"
1335,1380,1330,1335,21851500,"2014-07-21","TINS"
1335,1350,1310,1335,10806800,"2014-07-22","TINS"
1345,1370,1340,1345,13376300,"2014-07-23","TINS"
1410,1420,1355,1410,35351800,"2014-07-24","TINS"
1420,1450,1390,1420,23090000,"2014-07-25","TINS"
1400,1420,1360,1400,7529700,"2014-08-04","TINS"
1430,1450,1400,1430,20887800,"2014-08-05","TINS"
1430,1440,1420,1430,6786500,"2014-08-06","TINS"
1450,1475,1430,1450,33588000,"2014-08-07","TINS"
1455,1475,1445,1455,32017500,"2014-08-08","TINS"
1445,1470,1445,1445,5015300,"2014-08-11","TINS"
1460,1475,1440,1460,23542800,"2014-08-12","TINS"
1460,1475,1455,1460,14979800,"2014-08-13","TINS"
1450,1465,1440,1450,10388500,"2014-08-14","TINS"
1460,1460,1450,1460,13799900,"2014-08-15","TINS"
1450,1465,1450,1450,6023800,"2014-08-18","TINS"
1460,1460,1450,1460,7615000,"2014-08-19","TINS"
1455,1465,1450,1455,9436100,"2014-08-20","TINS"
1460,1465,1430,1460,8493000,"2014-08-21","TINS"
1450,1465,1450,1450,6220400,"2014-08-22","TINS"
1455,1455,1440,1455,5448100,"2014-08-25","TINS"
1440,1465,1440,1440,14375800,"2014-08-26","TINS"
1430,1450,1420,1430,5950100,"2014-08-27","TINS"
1445,1445,1420,1445,5560200,"2014-08-28","TINS"
1430,1445,1430,1430,2505200,"2014-08-29","TINS"
1385,1430,1385,1385,7312500,"2014-09-01","TINS"
1390,1400,1380,1390,8193100,"2014-09-02","TINS"
1390,1400,1390,1390,4127400,"2014-09-03","TINS"
1400,1430,1395,1400,17609800,"2014-09-04","TINS"
1395,1415,1385,1395,7302700,"2014-09-05","TINS"
1395,1410,1390,1395,8999000,"2014-09-08","TINS"
1370,1395,1370,1370,8801200,"2014-09-09","TINS"
1305,1360,1295,1305,20738000,"2014-09-10","TINS"
1250,1350,1250,1250,31385200,"2014-09-11","TINS"
1335,1345,1250,1335,34661600,"2014-09-12","TINS"
1315,1340,1305,1315,8144400,"2014-09-15","TINS"
1290,1325,1280,1290,10295000,"2014-09-16","TINS"
1295,1315,1295,1295,12127100,"2014-09-17","TINS"
1295,1320,1295,1295,8542400,"2014-09-18","TINS"
1290,1310,1285,1290,11245300,"2014-09-19","TINS"
1290,1300,1275,1290,5014000,"2014-09-22","TINS"
1255,1285,1245,1255,17755900,"2014-09-23","TINS"
1255,1270,1250,1255,9943100,"2014-09-24","TINS"
1275,1275,1260,1275,3326800,"2014-09-25","TINS"
1245,1270,1235,1245,9483700,"2014-09-26","TINS"
1225,1250,1215,1225,9528400,"2014-09-29","TINS"
1225,1240,1205,1225,12616100,"2014-09-30","TINS"
1215,1230,1200,1215,9072300,"2014-10-01","TINS"
1265,1285,1180,1265,27264300,"2014-10-02","TINS"
1235,1280,1230,1235,9328600,"2014-10-03","TINS"
1240,1260,1230,1240,4213900,"2014-10-06","TINS"
1250,1270,1240,1250,4336300,"2014-10-07","TINS"
1230,1255,1215,1230,4043900,"2014-10-08","TINS"
1235,1250,1235,1235,1370700,"2014-10-09","TINS"
1215,1240,1210,1215,4208800,"2014-10-10","TINS"
1200,1215,1190,1200,3059200,"2014-10-13","TINS"
1195,1210,1195,1195,3297700,"2014-10-14","TINS"
1175,1200,1160,1175,10728400,"2014-10-15","TINS"
1150,1175,1145,1150,6733000,"2014-10-16","TINS"
1120,1165,1080,1120,29437600,"2014-10-17","TINS"
1155,1190,1130,1155,27266100,"2014-10-20","TINS"
1145,1170,1130,1145,5853800,"2014-10-21","TINS"
1180,1185,1150,1180,14321400,"2014-10-22","TINS"
1165,1190,1165,1165,5870600,"2014-10-23","TINS"
1160,1180,1155,1160,4547600,"2014-10-24","TINS"
1125,1170,1125,1125,8245200,"2014-10-27","TINS"
1120,1145,1115,1120,3476800,"2014-10-28","TINS"
1165,1170,1110,1165,23803000,"2014-10-29","TINS"
1225,1240,1155,1225,52152200,"2014-10-30","TINS"
1235,1255,1220,1235,19982700,"2014-10-31","TINS"
1205,1235,1200,1205,7216600,"2014-11-03","TINS"
1210,1230,1200,1210,7120700,"2014-11-04","TINS"
1195,1220,1185,1195,5459000,"2014-11-05","TINS"
1240,1245,1195,1240,16294400,"2014-11-06","TINS"
1225,1270,1220,1225,17624600,"2014-11-07","TINS"
1215,1245,1210,1215,4062200,"2014-11-10","TINS"
1220,1230,1215,1220,6553400,"2014-11-11","TINS"
1215,1235,1215,1215,7091500,"2014-11-12","TINS"
1230,1250,1220,1230,8955300,"2014-11-13","TINS"
1215,1230,1205,1215,5454500,"2014-11-14","TINS"
1215,1220,1190,1190,7288400,"2014-11-17","TINS"
1195,1205,1175,1195,7483300,"2014-11-18","TINS"
1180,1220,1095,1180,11012300,"2014-11-19","TINS"
1195,1205,1185,1195,5157400,"2014-11-20","TINS"
1235,1245,1205,1235,27191000,"2014-11-21","TINS"
1270,1295,1250,1270,26956200,"2014-11-24","TINS"
1260,1280,1255,1260,11798900,"2014-11-25","TINS"
1250,1265,1240,1250,5827000,"2014-11-26","TINS"
1245,1265,1245,1245,5032500,"2014-11-27","TINS"
1225,1245,1225,1225,7045800,"2014-11-28","TINS"
1235,1235,1190,1200,18317700,"2014-12-01","TINS"
1210,1225,1205,1215,5139100,"2014-12-02","TINS"
1220,1230,1205,1210,5768600,"2014-12-03","TINS"
1210,1250,1210,1235,15103200,"2014-12-04","TINS"
1240,1250,1225,1230,7016300,"2014-12-05","TINS"
1225,1235,1190,1200,6821000,"2014-12-08","TINS"
1190,1210,1190,1200,2219000,"2014-12-09","TINS"
1205,1210,1195,1200,2128800,"2014-12-10","TINS"
1195,1210,1190,1200,3448400,"2014-12-11","TINS"
1200,1200,1170,1185,7353900,"2014-12-12","TINS"
1170,1205,1145,1195,12767600,"2014-12-15","TINS"
1180,1185,1155,1165,9333400,"2014-12-16","TINS"
1170,1200,1160,1190,7814100,"2014-12-17","TINS"
1200,1200,1175,1190,5356900,"2014-12-18","TINS"
1200,1200,1175,1175,3467500,"2014-12-19","TINS"
1185,1200,1165,1190,4990300,"2014-12-22","TINS"
1190,1210,1180,1190,6942700,"2014-12-23","TINS"
1185,1225,1170,1220,12431300,"2014-12-24","TINS"
1230,1240,1215,1230,11363700,"2014-12-29","TINS"
1230,1235,1215,1230,5312000,"2014-12-30","TINS"
1225,1225,1195,1200,2307500,"2015-01-02","TINS"
1160,1210,1145,1185,3526000,"2015-01-05","TINS"
1175,1190,1170,1170,4203000,"2015-01-06","TINS"
1180,1205,1175,1175,4833100,"2015-01-07","TINS"
1185,1205,1175,1200,10022700,"2015-01-08","TINS"
1200,1230,1190,1225,17567900,"2015-01-09","TINS"
1220,1220,1180,1190,5391500,"2015-01-12","TINS"
1170,1205,1170,1185,1491900,"2015-01-13","TINS"
1185,1190,1160,1180,7933600,"2015-01-14","TINS"
1200,1220,1175,1200,16224600,"2015-01-15","TINS"
1205,1215,1180,1180,1324800,"2015-01-16","TINS"
1185,1200,1175,1195,5663300,"2015-01-19","TINS"
1185,1200,1175,1185,1400800,"2015-01-20","TINS"
1185,1195,1180,1195,2112600,"2015-01-21","TINS"
1195,1195,1180,1180,2094400,"2015-01-22","TINS"
1190,1200,1185,1190,3840200,"2015-01-23","TINS"
1180,1190,1165,1175,3852500,"2015-01-26","TINS"
1170,1185,1165,1170,1719000,"2015-01-27","TINS"
1170,1180,1170,1175,1084300,"2015-01-28","TINS"
1170,1180,1170,1180,3158900,"2015-01-29","TINS"
1185,1195,1170,1175,4673000,"2015-01-30","TINS"
1175,1180,1155,1160,4410100,"2015-02-02","TINS"
1165,1170,1150,1150,2869000,"2015-02-03","TINS"
1165,1165,1130,1135,7410100,"2015-02-04","TINS"
1150,1150,1110,1120,6459500,"2015-02-05","TINS"
1130,1135,1110,1130,21748100,"2015-02-06","TINS"
1130,1145,1125,1125,6173100,"2015-02-09","TINS"
1125,1130,1115,1125,3248000,"2015-02-10","TINS"
1130,1140,1105,1105,13103500,"2015-02-11","TINS"
1100,1115,1070,1080,14705000,"2015-02-12","TINS"
1090,1090,1060,1070,12510000,"2015-02-13","TINS"
1080,1090,1055,1075,12101800,"2015-02-16","TINS"
1070,1075,1025,1040,22132000,"2015-02-17","TINS"
1045,1045,1010,1015,14729800,"2015-02-18","TINS"
1025,1030,1005,1010,10679100,"2015-02-20","TINS"
1010,1020,1000,1005,9197500,"2015-02-23","TINS"
1005,1015,985,990,22516700,"2015-02-24","TINS"
995,1005,990,995,12065700,"2015-02-25","TINS"
1000,1015,1000,1005,6672600,"2015-02-26","TINS"
1010,1020,1005,1020,11390400,"2015-02-27","TINS"
1020,1030,1005,1005,7399900,"2015-03-02","TINS"
1005,1010,985,990,19462000,"2015-03-03","TINS"
990,1005,985,1005,11558100,"2015-03-04","TINS"
1045,1055,1010,1045,58130000,"2015-03-05","TINS"
1050,1060,1040,1040,18620300,"2015-03-06","TINS"
1035,1040,995,1005,22618500,"2015-03-09","TINS"
1010,1015,995,1005,9182600,"2015-03-10","TINS"
1000,1000,985,990,7764600,"2015-03-11","TINS"
995,1000,990,995,6091900,"2015-03-12","TINS"
1000,1005,995,995,5804400,"2015-03-13","TINS"
1000,1000,990,990,4571100,"2015-03-16","TINS"
995,995,985,990,9224300,"2015-03-17","TINS"
995,995,955,960,25819800,"2015-03-18","TINS"
970,985,960,980,12069700,"2015-03-19","TINS"
985,985,960,960,6955100,"2015-03-20","TINS"
980,980,960,975,3054100,"2015-03-23","TINS"
980,980,965,970,4206300,"2015-03-24","TINS"
970,970,930,930,15993800,"2015-03-25","TINS"
920,925,900,910,6155200,"2015-03-26","TINS"
915,930,915,930,4272900,"2015-03-27","TINS"
930,960,925,960,6654900,"2015-03-30","TINS"
930,955,925,950,5933800,"2015-03-31","TINS"
945,970,940,965,9553300,"2015-04-01","TINS"
970,975,955,960,8091000,"2015-04-02","TINS"
960,960,940,955,4733800,"2015-04-06","TINS"
960,965,945,950,3341500,"2015-04-07","TINS"
955,960,930,930,3900200,"2015-04-08","TINS"
930,940,925,930,2887500,"2015-04-09","TINS"
935,945,915,920,7085300,"2015-04-10","TINS"
930,930,915,930,2456300,"2015-04-13","TINS"
925,925,900,900,4113000,"2015-04-14","TINS"
905,915,900,910,2448300,"2015-04-15","TINS"
910,920,905,910,4258400,"2015-04-16","TINS"
900,905,890,895,7856800,"2015-04-17","TINS"
895,900,885,895,4440500,"2015-04-20","TINS"
890,895,885,890,4153100,"2015-04-21","TINS"
900,925,895,900,16589600,"2015-04-22","TINS"
905,915,885,895,6208800,"2015-04-23","TINS"
895,905,890,895,5953300,"2015-04-24","TINS"
895,905,835,835,18327000,"2015-04-27","TINS"
835,840,810,840,7050100,"2015-04-28","TINS"
835,835,800,810,6748400,"2015-04-29","TINS"
805,815,795,815,7190300,"2015-04-30","TINS"
805,810,770,775,10157300,"2015-05-04","TINS"
775,790,770,770,3823100,"2015-05-05","TINS"
770,820,770,820,23254900,"2015-05-06","TINS"
820,825,800,810,16744400,"2015-05-07","TINS"
810,825,805,815,4332800,"2015-05-08","TINS"
820,830,805,815,3947300,"2015-05-11","TINS"
815,830,810,825,8002600,"2015-05-12","TINS"
830,890,825,880,21909000,"2015-05-13","TINS"
880,890,855,875,6471500,"2015-05-15","TINS"
870,910,870,890,9123300,"2015-05-18","TINS"
895,895,880,885,2465700,"2015-05-19","TINS"
900,935,885,925,21165500,"2015-05-20","TINS"
920,940,910,910,5727200,"2015-05-21","TINS"
915,915,885,885,9790500,"2015-05-22","TINS"
890,890,860,870,2927400,"2015-05-25","TINS"
880,905,880,885,4880700,"2015-05-26","TINS"
885,895,865,875,4324400,"2015-05-27","TINS"
880,885,860,865,1681000,"2015-05-28","TINS"
865,880,850,880,7562600,"2015-05-29","TINS"
870,870,850,850,1283300,"2015-06-01","TINS"
850,865,845,850,4125100,"2015-06-03","TINS"
850,850,835,835,1948600,"2015-06-04","TINS"
830,835,815,825,2502000,"2015-06-05","TINS"
815,820,800,800,5419100,"2015-06-08","TINS"
800,800,760,760,5259600,"2015-06-09","TINS"
765,775,760,775,4305600,"2015-06-10","TINS"
780,790,770,775,5006800,"2015-06-11","TINS"
775,780,765,765,1590100,"2015-06-12","TINS"
770,770,745,745,3488600,"2015-06-15","TINS"
750,750,725,740,1471000,"2015-06-16","TINS"
745,765,730,735,2097900,"2015-06-17","TINS"
735,745,720,720,2758700,"2015-06-18","TINS"
730,740,720,720,3850200,"2015-06-19","TINS"
725,765,720,745,16239400,"2015-06-22","TINS"
750,755,735,745,5399700,"2015-06-23","TINS"
745,750,735,745,6365000,"2015-06-24","TINS"
745,745,730,735,3792600,"2015-06-25","TINS"
735,740,720,725,3150800,"2015-06-26","TINS"
725,725,690,725,9503500,"2015-06-29","TINS"
715,720,700,710,2461300,"2015-06-30","TINS"
710,710,690,695,3447300,"2015-07-01","TINS"
700,715,695,695,5731800,"2015-07-02","TINS"
700,700,685,690,3942000,"2015-07-03","TINS"
695,695,670,670,4957900,"2015-07-06","TINS"
675,680,665,665,2637000,"2015-07-07","TINS"
670,670,625,630,11137000,"2015-07-08","TINS"
630,635,615,630,6725400,"2015-07-09","TINS"
635,645,615,620,3945200,"2015-07-10","TINS"
620,630,615,625,1791200,"2015-07-13","TINS"
625,640,625,625,1580400,"2015-07-14","TINS"
625,630,615,620,2196600,"2015-07-15","TINS"
625,640,610,615,5208200,"2015-07-22","TINS"
610,630,610,615,4844700,"2015-07-23","TINS"
615,615,595,600,6200400,"2015-07-24","TINS"
600,600,580,595,9570700,"2015-07-27","TINS"
595,595,575,575,4720600,"2015-07-28","TINS"
585,615,585,610,13876200,"2015-07-29","TINS"
615,625,595,605,8787900,"2015-07-30","TINS"
605,610,595,605,4817500,"2015-07-31","TINS"
605,630,605,615,10329300,"2015-08-03","TINS"
620,705,615,685,68126700,"2015-08-04","TINS"
690,700,660,665,29176700,"2015-08-05","TINS"
665,685,645,645,17994300,"2015-08-06","TINS"
650,660,625,625,9349300,"2015-08-07","TINS"
620,630,605,605,3540500,"2015-08-10","TINS"
615,635,590,600,15889000,"2015-08-11","TINS"
595,595,560,560,12127700,"2015-08-12","TINS"
565,600,565,595,6931700,"2015-08-13","TINS"
595,595,580,580,2618700,"2015-08-14","TINS"
585,590,565,565,3503700,"2015-08-18","TINS"
565,585,545,580,10499900,"2015-08-19","TINS"
580,590,560,590,6772700,"2015-08-20","TINS"
580,580,560,565,4903800,"2015-08-21","TINS"
550,555,510,515,9209300,"2015-08-24","TINS"
515,550,510,530,14213900,"2015-08-25","TINS"
525,540,520,525,4257900,"2015-08-26","TINS"
540,560,530,560,9127300,"2015-08-27","TINS"
570,600,560,595,17149100,"2015-08-28","TINS"
600,615,595,605,5853700,"2015-08-31","TINS"
605,610,585,585,2828800,"2015-09-01","TINS"
580,605,575,585,1914300,"2015-09-02","TINS"
600,610,600,600,4223900,"2015-09-03","TINS"
600,600,580,580,2318200,"2015-09-04","TINS"
575,580,560,565,1727000,"2015-09-07","TINS"
560,580,555,575,1524200,"2015-09-08","TINS"
580,610,570,605,5840000,"2015-09-09","TINS"
590,600,585,590,3661200,"2015-09-10","TINS"
595,625,595,595,10522100,"2015-09-11","TINS"
605,625,600,610,6640900,"2015-09-14","TINS"
605,610,595,595,2729700,"2015-09-15","TINS"
605,620,600,605,5070500,"2015-09-16","TINS"
610,660,610,640,17791300,"2015-09-17","TINS"
640,655,620,620,9658700,"2015-09-18","TINS"
615,635,610,620,6948200,"2015-09-21","TINS"
625,635,615,615,4098800,"2015-09-22","TINS"
610,645,600,620,15843700,"2015-09-23","TINS"
625,650,625,645,13258000,"2015-09-25","TINS"
645,650,610,610,8708600,"2015-09-28","TINS"
590,610,585,600,6501400,"2015-09-29","TINS"
605,640,600,640,8989400,"2015-09-30","TINS"
640,685,630,680,23827500,"2015-10-01","TINS"
680,690,660,665,10691700,"2015-10-02","TINS"
670,685,660,660,7290700,"2015-10-05","TINS"
680,680,645,645,6674900,"2015-10-06","TINS"
650,695,650,695,15345200,"2015-10-07","TINS"
695,720,685,685,13115700,"2015-10-08","TINS"
705,715,695,710,10133300,"2015-10-09","TINS"
720,740,715,720,12238400,"2015-10-12","TINS"
735,735,705,710,7175100,"2015-10-13","TINS"
725,735,710,715,4234200,"2015-10-15","TINS"
730,730,685,685,7070000,"2015-10-16","TINS"
685,695,680,685,3016600,"2015-10-19","TINS"
715,715,685,690,3785600,"2015-10-20","TINS"
695,705,685,685,2409100,"2015-10-21","TINS"
700,705,680,680,3410400,"2015-10-22","TINS"
700,700,680,680,2082600,"2015-10-23","TINS"
690,690,660,670,3280500,"2015-10-26","TINS"
670,675,660,660,1294400,"2015-10-27","TINS"
660,670,650,650,1628700,"2015-10-28","TINS"
660,660,635,635,2754100,"2015-10-29","TINS"
640,645,625,625,2755400,"2015-10-30","TINS"
625,630,610,620,1249300,"2015-11-02","TINS"
635,635,620,635,2066900,"2015-11-03","TINS"
630,645,620,620,3115000,"2015-11-04","TINS"
630,630,615,620,2153300,"2015-11-05","TINS"
640,640,610,610,1456800,"2015-11-06","TINS"
620,620,595,600,1695400,"2015-11-09","TINS"
610,610,570,570,9115700,"2015-11-10","TINS"
580,580,560,570,5024000,"2015-11-11","TINS"
575,585,570,570,3391500,"2015-11-12","TINS"
585,585,550,555,4105800,"2015-11-13","TINS"
560,560,540,540,1812500,"2015-11-16","TINS"
545,560,535,540,4256600,"2015-11-17","TINS"
545,550,525,530,4336600,"2015-11-18","TINS"
550,550,520,550,12269500,"2015-11-19","TINS"
540,560,530,535,6410700,"2015-11-20","TINS"
535,545,520,530,5923200,"2015-11-23","TINS"
530,535,520,525,2980900,"2015-11-24","TINS"
525,540,525,530,3661600,"2015-11-25","TINS"
530,555,530,545,9023600,"2015-11-26","TINS"
555,575,540,545,13345400,"2015-11-27","TINS"
530,545,525,525,4691800,"2015-11-30","TINS"
510,535,510,530,2982100,"2015-12-01","TINS"
530,540,525,530,3286400,"2015-12-02","TINS"
530,530,520,520,4676200,"2015-12-03","TINS"
520,525,515,520,5967600,"2015-12-04","TINS"
530,530,515,520,2729700,"2015-12-07","TINS"
525,525,505,505,3739000,"2015-12-08","TINS"
505,505,505,505,0,"2015-12-09","TINS"
505,505,487,489,3118500,"2015-12-10","TINS"
490,490,468,474,4223300,"2015-12-11","TINS"
459,473,457,458,2047700,"2015-12-14","TINS"
463,484,455,483,3979700,"2015-12-15","TINS"
485,500,484,490,3172800,"2015-12-16","TINS"
495,515,495,499,2714600,"2015-12-17","TINS"
498,500,466,466,2958500,"2015-12-18","TINS"
467,489,467,486,1669100,"2015-12-21","TINS"
486,493,482,482,496500,"2015-12-22","TINS"
482,487,479,480,783600,"2015-12-23","TINS"
485,485,478,478,967400,"2015-12-28","TINS"
480,495,480,495,3660000,"2015-12-29","TINS"
497,515,495,505,4437900,"2015-12-30","TINS"
510,510,479,480,2780700,"2016-01-04","TINS"
480,487,480,480,1586100,"2016-01-05","TINS"
484,484,476,479,1620500,"2016-01-06","TINS"
479,479,472,475,1373800,"2016-01-07","TINS"
475,478,469,476,1161200,"2016-01-08","TINS"
474,474,470,470,747100,"2016-01-11","TINS"
473,477,464,466,1244500,"2016-01-12","TINS"
470,470,462,463,977700,"2016-01-13","TINS"
459,496,451,493,7435900,"2016-01-14","TINS"
493,510,490,505,12354400,"2016-01-15","TINS"
505,515,499,499,4292200,"2016-01-18","TINS"
510,510,498,505,1069200,"2016-01-19","TINS"
500,510,497,497,5004300,"2016-01-20","TINS"
500,505,490,491,1974300,"2016-01-21","TINS"
500,505,494,500,1439000,"2016-01-22","TINS"
500,515,500,510,3722500,"2016-01-25","TINS"
505,510,499,505,4078300,"2016-01-26","TINS"
505,520,505,505,2519700,"2016-01-27","TINS"
505,530,500,520,12194200,"2016-01-28","TINS"
520,535,520,520,8389600,"2016-01-29","TINS"
535,535,510,515,8444700,"2016-02-01","TINS"
515,530,515,520,4350000,"2016-02-02","TINS"
520,540,510,530,7009200,"2016-02-03","TINS"
530,550,530,545,4189800,"2016-02-04","TINS"
545,555,540,540,3745300,"2016-02-05","TINS"
540,555,540,545,1876700,"2016-02-09","TINS"
545,555,540,545,2125800,"2016-02-10","TINS"
545,570,540,560,10118400,"2016-02-11","TINS"
560,560,555,555,3163700,"2016-02-12","TINS"
560,580,550,560,6075600,"2016-02-15","TINS"
560,580,560,580,3788300,"2016-02-16","TINS"
580,585,575,580,1464000,"2016-02-17","TINS"
580,595,575,580,5029900,"2016-02-18","TINS"
555,590,555,565,2975200,"2016-02-19","TINS"
580,580,570,575,741600,"2016-02-22","TINS"
585,585,560,560,1740900,"2016-02-23","TINS"
560,580,560,570,2188500,"2016-02-24","TINS"
575,580,560,565,5760600,"2016-02-25","TINS"
585,585,560,575,2950300,"2016-02-26","TINS"
575,580,555,570,2812900,"2016-02-29","TINS"
560,570,560,560,1011700,"2016-03-01","TINS"
570,605,565,590,12372500,"2016-03-02","TINS"
600,630,595,600,19224900,"2016-03-03","TINS"
615,625,605,610,11662000,"2016-03-04","TINS"
620,645,620,635,28790800,"2016-03-07","TINS"
645,755,635,725,126158800,"2016-03-08","TINS"
720,750,700,700,20222300,"2016-03-10","TINS"
700,700,700,700,0,"2016-03-11","TINS"
700,700,700,700,0,"2016-03-14","TINS"
760,760,730,740,10831900,"2016-03-15","TINS"
740,780,730,750,18213200,"2016-03-16","TINS"
765,795,760,780,18426400,"2016-03-17","TINS"
785,805,765,795,39422900,"2016-03-18","TINS"
790,810,785,785,15866200,"2016-03-21","TINS"
795,800,765,765,10190200,"2016-03-22","TINS"
780,785,765,765,4089500,"2016-03-23","TINS"
765,780,745,760,7988800,"2016-03-24","TINS"
760,760,720,735,7097600,"2016-03-28","TINS"
740,750,730,730,3910900,"2016-03-29","TINS"
735,760,730,755,11629400,"2016-03-30","TINS"
760,775,740,740,5396000,"2016-03-31","TINS"
740,745,730,730,1935000,"2016-04-01","TINS"
730,760,730,755,6034200,"2016-04-04","TINS"
755,755,735,735,3370900,"2016-04-05","TINS"
735,770,735,760,8401000,"2016-04-06","TINS"
770,790,755,785,31473100,"2016-04-07","TINS"
790,885,780,850,72605000,"2016-04-08","TINS"
850,850,850,850,0,"2016-04-11","TINS"
865,880,845,845,21614400,"2016-04-12","TINS"
845,845,845,845,0,"2016-04-13","TINS"
845,845,845,845,0,"2016-04-14","TINS"
845,845,845,845,0,"2016-04-15","TINS"
845,845,845,845,0,"2016-04-18","TINS"
845,845,845,845,0,"2016-04-19","TINS"
855,870,835,835,10554900,"2016-04-20","TINS"
865,865,840,845,14136300,"2016-04-21","TINS"
845,860,840,840,13232000,"2016-04-22","TINS"
840,855,830,835,7033400,"2016-04-25","TINS"
835,840,805,825,6242500,"2016-04-26","TINS"
825,840,815,820,6955100,"2016-04-27","TINS"
830,835,800,800,14154800,"2016-04-28","TINS"
800,800,775,775,12342500,"2016-04-29","TINS"
775,780,730,745,10061700,"2016-05-02","TINS"
745,760,725,725,10893800,"2016-05-03","TINS"
725,725,695,715,11665400,"2016-05-04","TINS"
715,720,685,685,8429900,"2016-05-09","TINS"
685,705,670,700,9655100,"2016-05-10","TINS"
680,710,680,680,4259800,"2016-05-11","TINS"
685,700,675,680,4250600,"2016-05-12","TINS"
680,690,660,665,8284800,"2016-05-13","TINS"
665,670,640,640,7458600,"2016-05-16","TINS"
640,655,620,625,12516000,"2016-05-17","TINS"
630,660,625,635,14466400,"2016-05-18","TINS"
640,655,640,640,6435600,"2016-05-19","TINS"
645,655,635,640,5926100,"2016-05-20","TINS"
660,665,640,655,8853400,"2016-05-23","TINS"
655,660,620,625,10554500,"2016-05-24","TINS"
635,645,630,640,9789400,"2016-05-25","TINS"
640,685,640,680,24032900,"2016-05-26","TINS"
685,700,675,675,13111600,"2016-05-27","TINS"
675,685,665,670,7201100,"2016-05-30","TINS"
675,680,655,655,7773800,"2016-05-31","TINS"
655,665,630,635,13711000,"2016-06-01","TINS"
635,660,635,655,9231700,"2016-06-02","TINS"
665,670,650,665,8028200,"2016-06-03","TINS"
660,685,660,675,9209200,"2016-06-06","TINS"
675,735,675,735,44429500,"2016-06-07","TINS"
735,760,705,720,38986400,"2016-06-08","TINS"
730,760,720,745,27649700,"2016-06-09","TINS"
745,745,725,735,14209600,"2016-06-10","TINS"
735,735,705,705,10015800,"2016-06-13","TINS"
705,720,690,695,10157400,"2016-06-14","TINS"
695,720,690,715,8961400,"2016-06-15","TINS"
715,755,700,730,40642700,"2016-06-16","TINS"
730,740,715,725,14596500,"2016-06-17","TINS"
735,745,725,740,12386000,"2016-06-20","TINS"
745,750,720,725,12559100,"2016-06-21","TINS"
725,735,715,720,8265200,"2016-06-22","TINS"
720,725,710,715,5308900,"2016-06-23","TINS"
715,725,680,700,18613400,"2016-06-24","TINS"
690,705,690,695,5328700,"2016-06-27","TINS"
700,700,675,675,8703100,"2016-06-28","TINS"
680,710,675,690,8012100,"2016-06-29","TINS"
700,720,695,700,12085600,"2016-06-30","TINS"
700,710,690,695,4743700,"2016-07-01","TINS"
710,765,705,750,47608700,"2016-07-11","TINS"
760,785,750,780,38871000,"2016-07-12","TINS"
825,830,785,825,57212700,"2016-07-13","TINS"
825,835,800,805,16592200,"2016-07-14","TINS"
805,885,805,865,52841700,"2016-07-15","TINS"
870,890,860,875,25145200,"2016-07-18","TINS"
885,890,850,860,15692300,"2016-07-19","TINS"
865,865,845,845,6120700,"2016-07-20","TINS"
845,875,840,850,9736900,"2016-07-21","TINS"
850,860,830,840,13869500,"2016-07-22","TINS"
855,855,820,825,7016100,"2016-07-25","TINS"
825,825,810,810,4007500,"2016-07-26","TINS"
810,835,810,820,9867900,"2016-07-27","TINS"
820,855,820,840,20592400,"2016-07-28","TINS"
850,870,835,835,19454100,"2016-07-29","TINS"
835,880,835,865,23083600,"2016-08-01","TINS"
870,915,865,895,80885100,"2016-08-02","TINS"
900,920,880,880,23106100,"2016-08-03","TINS"
900,930,885,900,47348400,"2016-08-04","TINS"
910,925,900,905,27435600,"2016-08-05","TINS"
915,935,890,890,23114100,"2016-08-08","TINS"
890,910,890,895,21072100,"2016-08-09","TINS"
900,910,890,895,12774800,"2016-08-10","TINS"
895,900,865,875,20477300,"2016-08-11","TINS"
885,890,850,855,13827900,"2016-08-12","TINS"
860,860,795,825,26595400,"2016-08-15","TINS"
830,830,815,815,7401800,"2016-08-16","TINS"
815,860,815,855,16413800,"2016-08-18","TINS"
855,880,850,855,20522800,"2016-08-19","TINS"
855,865,840,845,6049900,"2016-08-22","TINS"
845,860,835,845,9112900,"2016-08-23","TINS"
850,875,840,850,15898600,"2016-08-24","TINS"
860,865,835,840,9567600,"2016-08-25","TINS"
850,850,825,825,6621100,"2016-08-26","TINS"
820,825,800,805,10386900,"2016-08-29","TINS"
810,820,775,785,11860200,"2016-08-30","TINS"
785,805,785,800,9984500,"2016-08-31","TINS"
800,805,775,780,6415800,"2016-09-01","TINS"
795,805,780,800,5881400,"2016-09-02","TINS"
805,825,805,810,11471100,"2016-09-05","TINS"
820,820,800,800,11240100,"2016-09-06","TINS"
810,815,800,800,8179300,"2016-09-07","TINS"
805,815,795,800,7125600,"2016-09-08","TINS"
805,820,795,800,11648700,"2016-09-09","TINS"
800,800,750,760,10374100,"2016-09-13","TINS"
755,760,720,745,7807000,"2016-09-14","TINS"
745,770,740,755,56646500,"2016-09-15","TINS"
755,775,735,750,9011300,"2016-09-16","TINS"
760,760,745,745,3352200,"2016-09-19","TINS"
750,760,740,745,4215900,"2016-09-20","TINS"
750,800,750,790,16453600,"2016-09-21","TINS"
790,820,780,790,17446500,"2016-09-22","TINS"
795,795,780,795,4936500,"2016-09-23","TINS"
795,805,775,790,6307800,"2016-09-26","TINS"
790,850,780,835,27448600,"2016-09-27","TINS"
840,855,825,830,22007900,"2016-09-28","TINS"
840,865,840,840,16711800,"2016-09-29","TINS"
840,855,815,815,10073900,"2016-09-30","TINS"
840,890,830,835,63259900,"2016-10-03","TINS"
835,850,820,825,39540300,"2016-10-04","TINS"
825,830,795,795,20813800,"2016-10-05","TINS"
800,815,785,795,12207100,"2016-10-06","TINS"
805,815,795,795,7373200,"2016-10-07","TINS"
795,810,795,795,7619500,"2016-10-10","TINS"
795,820,795,805,26122300,"2016-10-11","TINS"
805,830,800,805,19663700,"2016-10-12","TINS"
810,815,800,800,11367500,"2016-10-13","TINS"
800,805,795,795,5507000,"2016-10-14","TINS"
785,810,780,800,24818500,"2016-10-17","TINS"
800,805,790,795,10770400,"2016-10-18","TINS"
800,800,790,795,10947400,"2016-10-19","TINS"
800,815,795,800,33833500,"2016-10-20","TINS"
800,810,765,765,33707600,"2016-10-21","TINS"
765,800,765,790,10765100,"2016-10-24","TINS"
795,800,775,780,16822600,"2016-10-25","TINS"
800,810,780,805,32591100,"2016-10-26","TINS"
810,870,810,860,74562400,"2016-10-27","TINS"
865,885,845,885,52283100,"2016-10-28","TINS"
885,940,870,930,68765700,"2016-10-31","TINS"
930,940,900,900,27131400,"2016-11-01","TINS"
900,965,900,955,121844700,"2016-11-02","TINS"
950,995,945,950,75951800,"2016-11-03","TINS"
950,1060,950,1060,100813200,"2016-11-04","TINS"
1060,1170,1060,1170,86809300,"2016-11-07","TINS"
1180,1250,1180,1210,61426600,"2016-11-08","TINS"
1205,1230,1110,1200,89196100,"2016-11-09","TINS"
1230,1285,1220,1250,56053800,"2016-11-10","TINS"
1250,1255,1175,1230,52821200,"2016-11-11","TINS"
1210,1210,1150,1155,26633200,"2016-11-14","TINS"
1155,1180,1040,1040,56262400,"2016-11-15","TINS"
1040,1080,985,1050,81265800,"2016-11-16","TINS"
1060,1090,1000,1075,61764100,"2016-11-17","TINS"
1085,1095,1050,1050,25375300,"2016-11-18","TINS"
1060,1120,1055,1110,50077100,"2016-11-21","TINS"
1160,1220,1135,1215,71443200,"2016-11-22","TINS"
1230,1265,1215,1250,69339200,"2016-11-23","TINS"
1270,1280,1190,1205,37407900,"2016-11-24","TINS"
1240,1240,1190,1235,19796600,"2016-11-25","TINS"
1235,1270,1200,1245,31969100,"2016-11-28","TINS"
1250,1265,1230,1250,12709000,"2016-11-29","TINS"
1250,1270,1205,1205,25040800,"2016-11-30","TINS"
1205,1305,1205,1305,60151400,"2016-12-01","TINS"
1310,1360,1305,1315,47340800,"2016-12-02","TINS"
1340,1340,1295,1300,18787600,"2016-12-05","TINS"
1310,1320,1275,1280,16464900,"2016-12-06","TINS"
1280,1325,1255,1300,32454000,"2016-12-07","TINS"
1300,1305,1230,1245,17103800,"2016-12-08","TINS"
1245,1255,1215,1240,18352600,"2016-12-09","TINS"
1240,1260,1220,1240,13369900,"2016-12-13","TINS"
1240,1255,1175,1175,18678800,"2016-12-14","TINS"
1160,1200,1135,1140,26291900,"2016-12-15","TINS"
1140,1180,1140,1180,15022000,"2016-12-16","TINS"
1180,1250,1150,1155,51052500,"2016-12-19","TINS"
1155,1190,1150,1150,18653100,"2016-12-20","TINS"
1150,1170,1120,1130,13217200,"2016-12-21","TINS"
1130,1140,1065,1095,15938100,"2016-12-22","TINS"
1100,1145,1085,1090,8771000,"2016-12-23","TINS"
1100,1115,1080,1085,6666800,"2016-12-27","TINS"
1095,1170,1095,1150,17289600,"2016-12-28","TINS"
1160,1170,1130,1140,13324500,"2016-12-29","TINS"
1140,1160,1065,1075,24761800,"2016-12-30","TINS"
1075,1075,1075,1075,0,"2017-01-02","TINS"
1075,1110,1075,1105,12897700,"2017-01-03","TINS"
1105,1115,1060,1065,25074900,"2017-01-04","TINS"
1070,1105,1070,1075,15841500,"2017-01-05","TINS"
1070,1115,1070,1105,17903100,"2017-01-06","TINS"
1105,1125,1090,1095,9592300,"2017-01-09","TINS"
1095,1115,1080,1110,9862000,"2017-01-10","TINS"
1110,1185,1110,1165,56002000,"2017-01-11","TINS"
1165,1175,1150,1170,13087100,"2017-01-12","TINS"
1175,1175,1125,1135,17030600,"2017-01-13","TINS"
1135,1150,1135,1135,8605100,"2017-01-16","TINS"
1135,1145,1090,1100,15167900,"2017-01-17","TINS"
1100,1135,1090,1130,8247500,"2017-01-18","TINS"
1140,1140,1095,1100,6993100,"2017-01-19","TINS"
1090,1100,1055,1060,16759200,"2017-01-20","TINS"
1060,1070,1020,1025,14086600,"2017-01-23","TINS"
1040,1040,975,975,28287400,"2017-01-24","TINS"
1010,1010,975,980,21426200,"2017-01-25","TINS"
980,1020,980,995,29913700,"2017-01-26","TINS"
995,1010,980,985,14500800,"2017-01-27","TINS"
985,1000,970,980,9786700,"2017-01-30","TINS"
970,995,970,970,12797200,"2017-01-31","TINS"
970,1020,970,1015,34742700,"2017-02-01","TINS"
1020,1120,1020,1120,61886300,"2017-02-02","TINS"
1120,1145,1080,1100,22265500,"2017-02-03","TINS"
1100,1105,1075,1090,9350700,"2017-02-06","TINS"
1080,1115,1065,1075,13691200,"2017-02-07","TINS"
1075,1080,1035,1065,9803300,"2017-02-08","TINS"
1065,1070,1020,1025,11538100,"2017-02-09","TINS"
1025,1080,1025,1065,19856500,"2017-02-10","TINS"
1065,1100,1060,1070,21112000,"2017-02-13","TINS"
1070,1095,1060,1060,14559300,"2017-02-14","TINS"
1060,1060,1060,1060,0,"2017-02-15","TINS"
1060,1085,1040,1065,19785500,"2017-02-16","TINS"
1065,1065,1040,1045,7001700,"2017-02-17","TINS"
1045,1055,1040,1045,4028400,"2017-02-20","TINS"
1045,1065,1035,1040,8258600,"2017-02-21","TINS"
1035,1055,1015,1030,7858000,"2017-02-22","TINS"
1020,1025,985,990,21989400,"2017-02-23","TINS"
995,995,940,950,20239900,"2017-02-24","TINS"
970,970,950,960,20077900,"2017-02-27","TINS"
960,995,950,990,25550100,"2017-02-28","TINS"
1030,1045,995,1000,49913700,"2017-03-01","TINS"
1010,1040,1005,1010,24435100,"2017-03-02","TINS"
1000,1010,980,985,14091300,"2017-03-03","TINS"
985,1020,985,1005,17727000,"2017-03-06","TINS"
1005,1020,1000,1010,12708600,"2017-03-07","TINS"
1010,1015,1000,1005,13482200,"2017-03-08","TINS"
980,1005,970,980,15656500,"2017-03-09","TINS"
980,985,970,975,8308300,"2017-03-10","TINS"
975,980,965,970,6494900,"2017-03-13","TINS"
970,980,945,955,17678800,"2017-03-14","TINS"
970,975,940,940,19775800,"2017-03-15","TINS"
955,965,940,950,15619600,"2017-03-16","TINS"
950,985,950,955,26330500,"2017-03-17","TINS"
955,980,950,955,20252100,"2017-03-20","TINS"
965,970,945,950,18317400,"2017-03-21","TINS"
950,965,940,950,17902200,"2017-03-22","TINS"
955,960,940,940,17274500,"2017-03-23","TINS"
935,950,935,945,11237800,"2017-03-24","TINS"
930,950,915,930,17809900,"2017-03-27","TINS"
935,960,935,945,14234500,"2017-03-29","TINS"
975,985,940,975,31974000,"2017-03-30","TINS"
985,1015,980,995,51462500,"2017-03-31","TINS"
995,1010,960,965,21349100,"2017-04-03","TINS"
965,975,950,950,18508900,"2017-04-04","TINS"
950,950,950,950,0,"2017-04-05","TINS"
960,980,945,960,16800300,"2017-04-06","TINS"
960,975,955,960,13810900,"2017-04-07","TINS"
960,985,945,985,21604500,"2017-04-10","TINS"
985,985,960,960,15496900,"2017-04-11","TINS"
965,975,955,965,7258400,"2017-04-12","TINS"
965,990,955,980,16840400,"2017-04-13","TINS"
980,985,950,950,11610400,"2017-04-17","TINS"
960,965,950,955,5668600,"2017-04-18","TINS"
955,955,955,955,0,"2017-04-19","TINS"
955,975,950,960,6806500,"2017-04-20","TINS"
960,965,945,945,4514900,"2017-04-21","TINS"
945,955,935,940,5007300,"2017-04-25","TINS"
940,950,940,940,7526900,"2017-04-26","TINS"
950,965,935,945,11757000,"2017-04-27","TINS"
945,950,935,945,7619400,"2017-04-28","TINS"
950,960,925,925,11013200,"2017-05-02","TINS"
930,940,890,900,14918200,"2017-05-03","TINS"
900,910,885,910,10566100,"2017-05-04","TINS"
905,920,885,910,15767200,"2017-05-05","TINS"
915,925,905,905,11375300,"2017-05-08","TINS"
905,905,895,900,6221300,"2017-05-09","TINS"
905,910,860,860,8680500,"2017-05-10","TINS"
860,875,850,850,5015000,"2017-05-12","TINS"
850,860,820,835,5700300,"2017-05-15","TINS"
835,885,820,875,15823600,"2017-05-16","TINS"
875,880,855,860,7507300,"2017-05-17","TINS"
860,875,850,860,8319000,"2017-05-18","TINS"
860,875,855,865,9355000,"2017-05-19","TINS"
870,910,865,910,19008000,"2017-05-22","TINS"
910,925,880,880,13787400,"2017-05-23","TINS"
880,885,845,860,15205500,"2017-05-24","TINS"
860,865,850,855,5811400,"2017-05-26","TINS"
855,880,850,875,9589400,"2017-05-29","TINS"
875,885,865,865,5497000,"2017-05-30","TINS"
865,915,855,900,40261800,"2017-05-31","TINS"
900,900,900,900,0,"2017-06-01","TINS"
900,910,885,890,8288400,"2017-06-02","TINS"
890,900,865,865,11880800,"2017-06-05","TINS"
870,870,815,820,29193800,"2017-06-06","TINS"
825,835,820,820,9207600,"2017-06-07","TINS"
825,825,795,800,24355800,"2017-06-08","TINS"
800,805,770,770,19034100,"2017-06-09","TINS"
770,780,770,775,6281000,"2017-06-12","TINS"
780,795,760,785,27236200,"2017-06-13","TINS"
790,810,785,795,18894300,"2017-06-14","TINS"
795,805,785,785,6858100,"2017-06-15","TINS"
795,800,780,780,4638000,"2017-06-16","TINS"
790,790,770,770,7158500,"2017-06-19","TINS"
770,785,770,770,5932700,"2017-06-20","TINS"
775,775,750,755,11678900,"2017-06-21","TINS"
770,770,725,730,30775100,"2017-06-22","TINS"
730,730,730,730,0,"2017-06-23","TINS"
730,730,730,730,0,"2017-06-26","TINS"
730,730,730,730,0,"2017-06-27","TINS"
730,730,730,730,0,"2017-06-28","TINS"
730,730,730,730,0,"2017-06-29","TINS"
730,730,730,730,0,"2017-06-30","TINS"
745,755,730,735,23150500,"2017-07-03","TINS"
740,750,725,740,20650200,"2017-07-04","TINS"
740,745,725,735,12853400,"2017-07-05","TINS"
735,740,725,730,8837000,"2017-07-06","TINS"
735,735,710,715,11193600,"2017-07-07","TINS"
715,715,715,715,0,"2017-07-10","TINS"
705,725,700,705,13523800,"2017-07-11","TINS"
735,735,705,715,9879800,"2017-07-12","TINS"
720,735,710,725,12936900,"2017-07-13","TINS"
715,735,710,720,5906200,"2017-07-14","TINS"
720,755,720,755,36223900,"2017-07-17","TINS"
760,765,745,745,13665700,"2017-07-18","TINS"
750,775,745,765,26006100,"2017-07-19","TINS"
770,770,740,740,12160800,"2017-07-20","TINS"
750,755,735,745,12274700,"2017-07-21","TINS"
745,755,735,735,10441100,"2017-07-24","TINS"
735,750,735,745,13286000,"2017-07-25","TINS"
750,815,745,815,101598900,"2017-07-26","TINS"
820,845,810,840,59170300,"2017-07-27","TINS"
845,850,825,830,24058800,"2017-07-28","TINS"
830,835,800,805,20591700,"2017-07-31","TINS"
780,830,780,800,13896300,"2017-08-01","TINS"
785,805,775,785,14881400,"2017-08-02","TINS"
790,820,790,800,22934900,"2017-08-03","TINS"
800,815,800,815,16066500,"2017-08-04","TINS"
815,830,805,815,19122600,"2017-08-07","TINS"
815,820,800,805,10868400,"2017-08-08","TINS"
805,865,800,860,69347100,"2017-08-09","TINS"
865,870,840,840,40144500,"2017-08-10","TINS"
830,845,815,825,20338200,"2017-08-11","TINS"
825,830,810,820,13074600,"2017-08-14","TINS"
820,835,815,820,16124600,"2017-08-15","TINS"
820,820,800,800,19792700,"2017-08-16","TINS"
800,800,800,800,0,"2017-08-17","TINS"
800,825,800,815,21295500,"2017-08-18","TINS"
825,860,820,850,62270500,"2017-08-21","TINS"
860,895,855,885,100406200,"2017-08-22","TINS"
885,890,860,870,36435400,"2017-08-23","TINS"
875,935,875,915,80634700,"2017-08-24","TINS"
915,915,900,910,15635600,"2017-08-25","TINS"
905,920,895,905,23668700,"2017-08-28","TINS"
910,955,910,940,102434300,"2017-08-29","TINS"
945,990,940,980,91278000,"2017-08-30","TINS"
990,1020,955,955,67153300,"2017-08-31","TINS"
955,955,955,955,0,"2017-09-01","TINS"
965,980,920,925,40484500,"2017-09-04","TINS"
935,945,895,940,65133200,"2017-09-05","TINS"
940,950,925,940,24587100,"2017-09-06","TINS"
945,960,920,930,30322900,"2017-09-07","TINS"
930,945,925,925,15969600,"2017-09-08","TINS"
910,940,905,940,26708300,"2017-09-11","TINS"
945,955,925,925,28413200,"2017-09-12","TINS"
925,935,860,880,42226800,"2017-09-13","TINS"
885,905,875,880,20412300,"2017-09-14","TINS"
880,895,860,870,12776800,"2017-09-15","TINS"
870,880,860,880,12202400,"2017-09-18","TINS"
890,915,880,880,40932300,"2017-09-19","TINS"
880,905,880,890,14473700,"2017-09-20","TINS"
890,890,890,890,0,"2017-09-21","TINS"
880,890,870,880,18597200,"2017-09-22","TINS"
885,890,860,865,12467800,"2017-09-25","TINS"
875,875,830,835,25620600,"2017-09-26","TINS"
830,835,795,810,29329300,"2017-09-27","TINS"
810,840,800,815,23620800,"2017-09-28","TINS"
820,830,805,815,16622600,"2017-09-29","TINS"
815,825,805,805,7969400,"2017-10-02","TINS"
810,830,805,825,23953200,"2017-10-03","TINS"
830,855,825,845,30418500,"2017-10-04","TINS"
855,865,840,845,16719400,"2017-10-05","TINS"
865,875,855,870,26726400,"2017-10-06","TINS"
870,880,850,865,22771400,"2017-10-09","TINS"
875,880,850,850,22126800,"2017-10-10","TINS"
850,855,835,840,18329200,"2017-10-11","TINS"
840,850,820,825,19166200,"2017-10-12","TINS"
825,845,825,835,13187600,"2017-10-13","TINS"
845,850,830,830,16593200,"2017-10-16","TINS"
835,840,825,825,10028400,"2017-10-17","TINS"
825,830,810,815,10861400,"2017-10-18","TINS"
820,825,805,810,14216100,"2017-10-19","TINS"
810,830,810,815,12730900,"2017-10-20","TINS"
805,820,800,810,19366500,"2017-10-23","TINS"
810,820,805,810,11120000,"2017-10-24","TINS"
815,825,805,820,15869300,"2017-10-25","TINS"
820,840,820,835,26964900,"2017-10-26","TINS"
850,850,825,835,15230700,"2017-10-27","TINS"
835,840,825,825,14265000,"2017-10-30","TINS"
825,840,815,820,16414800,"2017-10-31","TINS"
830,895,830,895,94581800,"2017-11-01","TINS"
900,920,885,895,76151700,"2017-11-02","TINS"
905,920,885,910,38338700,"2017-11-03","TINS"
910,925,895,905,28074300,"2017-11-06","TINS"
915,950,905,945,60685700,"2017-11-07","TINS"
950,950,925,935,25389300,"2017-11-08","TINS"
940,945,910,910,32787900,"2017-11-09","TINS"
915,915,900,905,13217700,"2017-11-10","TINS"
905,915,900,910,12314600,"2017-11-13","TINS"
915,930,905,910,18551900,"2017-11-14","TINS"
900,910,875,900,29864400,"2017-11-15","TINS"
885,900,880,885,10947100,"2017-11-16","TINS"
890,895,875,880,6576500,"2017-11-17","TINS"
885,895,880,885,4986300,"2017-11-20","TINS"
880,885,875,880,5830800,"2017-11-21","TINS"
880,895,875,880,11369400,"2017-11-22","TINS"
885,890,865,870,6060600,"2017-11-23","TINS"
870,875,855,860,5226300,"2017-11-24","TINS"
860,865,840,840,12632200,"2017-11-27","TINS"
840,850,820,835,8601400,"2017-11-28","TINS"
835,875,830,845,17249700,"2017-11-29","TINS"
855,860,830,850,10373000,"2017-11-30","TINS"
850,850,850,850,0,"2017-12-01","TINS"
850,855,825,825,9216000,"2017-12-04","TINS"
830,830,775,775,27274900,"2017-12-05","TINS"
780,785,765,775,6672600,"2017-12-06","TINS"
775,795,770,780,7043800,"2017-12-07","TINS"
785,800,785,790,9646300,"2017-12-08","TINS"
795,795,760,765,7460400,"2017-12-11","TINS"
775,775,755,755,5543500,"2017-12-12","TINS"
755,775,750,765,8961200,"2017-12-13","TINS"
765,785,765,775,12460700,"2017-12-14","TINS"
780,785,770,785,7403700,"2017-12-15","TINS"
795,810,785,795,14696400,"2017-12-18","TINS"
800,815,790,800,12889100,"2017-12-19","TINS"
805,810,785,800,9939600,"2017-12-20","TINS"
805,805,795,800,3431000,"2017-12-21","TINS"
800,805,790,790,3349300,"2017-12-22","TINS"
790,790,790,790,0,"2017-12-25","TINS"
790,790,790,790,0,"2017-12-26","TINS"
790,795,775,780,11041800,"2017-12-27","TINS"
785,785,775,775,5949300,"2017-12-28","TINS"
785,790,775,775,10080100,"2017-12-29","TINS"
775,775,775,775,0,"2018-01-01","TINS"
780,805,775,790,18274500,"2018-01-02","TINS"
795,825,795,820,32921300,"2018-01-03","TINS"
830,845,820,835,17205800,"2018-01-04","TINS"
835,840,820,835,9929500,"2018-01-05","TINS"
840,840,815,815,10954600,"2018-01-08","TINS"
820,835,805,810,12871400,"2018-01-09","TINS"
810,825,805,810,8498100,"2018-01-10","TINS"
815,830,810,815,10172000,"2018-01-11","TINS"
825,890,820,885,85035700,"2018-01-12","TINS"
890,900,865,865,32527700,"2018-01-15","TINS"
875,910,875,895,58619700,"2018-01-16","TINS"
900,970,890,960,135795100,"2018-01-17","TINS"
975,1015,950,955,112635300,"2018-01-18","TINS"
960,970,930,955,32504700,"2018-01-19","TINS"
965,1000,960,990,48925700,"2018-01-22","TINS"
1000,1010,985,985,34994900,"2018-01-23","TINS"
985,990,965,975,24220100,"2018-01-24","TINS"
990,1045,985,1040,81975700,"2018-01-25","TINS"
1050,1115,1050,1070,87932100,"2018-01-26","TINS"
1095,1115,1085,1100,54494600,"2018-01-29","TINS"
1120,1125,1035,1055,57680100,"2018-01-30","TINS"
1030,1065,1005,1050,36566000,"2018-01-31","TINS"
1055,1070,1040,1070,22033300,"2018-02-01","TINS"
1070,1080,1055,1065,15084200,"2018-02-02","TINS"
1045,1050,1010,1020,34897500,"2018-02-05","TINS"
995,1000,940,975,67833200,"2018-02-06","TINS"
1000,1025,980,1010,38587900,"2018-02-07","TINS"
1005,1015,995,1005,10875600,"2018-02-08","TINS"
970,985,960,985,20626800,"2018-02-09","TINS"
980,1005,980,995,14580200,"2018-02-12","TINS"
995,1030,990,1020,23829500,"2018-02-13","TINS"
1035,1095,1035,1070,48197300,"2018-02-14","TINS"
1085,1105,1070,1095,49589400,"2018-02-15","TINS"
1095,1095,1095,1095,0,"2018-02-16","TINS"
1100,1120,1090,1105,31691600,"2018-02-19","TINS"
1105,1105,1080,1090,18341600,"2018-02-20","TINS"
1110,1110,1080,1100,14887500,"2018-02-21","TINS"
1100,1115,1075,1075,14678800,"2018-02-22","TINS"
1080,1100,1065,1070,9194400,"2018-02-23","TINS"
1075,1090,1070,1085,10049800,"2018-02-26","TINS"
1090,1185,1085,1175,91796900,"2018-02-27","TINS"
1185,1205,1165,1165,61436400,"2018-02-28","TINS"
1165,1185,1150,1170,27444200,"2018-03-01","TINS"
1160,1165,1145,1165,13866000,"2018-03-02","TINS"
1170,1240,1155,1215,51838400,"2018-03-05","TINS"
1235,1240,1185,1195,23306200,"2018-03-06","TINS"
1195,1205,1120,1155,39750100,"2018-03-07","TINS"
1160,1165,1115,1150,16050500,"2018-03-08","TINS"
1155,1165,1100,1135,18792900,"2018-03-09","TINS"
1145,1175,1140,1145,22180500,"2018-03-12","TINS"
1145,1165,1130,1150,17829900,"2018-03-13","TINS"
1140,1145,1100,1105,13491600,"2018-03-14","TINS"
1105,1105,1030,1030,27284000,"2018-03-15","TINS"
1040,1040,1005,1020,15965500,"2018-03-16","TINS"
1020,1060,1005,1005,16332700,"2018-03-19","TINS"
1000,1020,980,1010,18980300,"2018-03-20","TINS"
1010,1050,1010,1040,13021200,"2018-03-21","TINS"
1045,1060,1000,1000,16430100,"2018-03-22","TINS"
970,990,945,990,8914800,"2018-03-23","TINS"
990,1015,990,1015,6287800,"2018-03-26","TINS"
1025,1035,975,980,16029400,"2018-03-27","TINS"
985,990,965,975,4691400,"2018-03-28","TINS"
975,985,970,970,5818800,"2018-03-29","TINS"
970,970,970,970,0,"2018-03-30","TINS"
975,990,970,970,22029600,"2018-04-02","TINS"
970,1010,965,1000,24843500,"2018-04-03","TINS"
1010,1050,970,975,29207500,"2018-04-04","TINS"
990,1015,990,1005,15818200,"2018-04-05","TINS"
1005,1050,1000,1040,28682600,"2018-04-06","TINS"
1040,1085,1040,1085,24943600,"2018-04-09","TINS"
1065,1105,1065,1095,24640300,"2018-04-10","TINS"
1095,1135,1080,1130,40018100,"2018-04-11","TINS"
1135,1145,1075,1085,20117800,"2018-04-12","TINS"
1090,1100,1045,1065,38214400,"2018-04-13","TINS"
1065,1065,1065,1065,0,"2018-04-16","TINS"
1065,1065,1065,1065,0,"2018-04-17","TINS"
1060,1080,1040,1075,28684900,"2018-04-18","TINS"
1075,1075,1075,1075,0,"2018-04-19","TINS"
1075,1075,1075,1075,0,"2018-04-20","TINS"
1160,1160,1100,1100,16868300,"2018-04-23","TINS"
1090,1090,1060,1060,15131300,"2018-04-24","TINS"
1060,1060,1060,1060,0,"2018-04-25","TINS"
1060,1060,1060,1060,0,"2018-04-26","TINS"
1060,1060,1060,1060,0,"2018-04-27","TINS"
1020,1045,990,1025,9686200,"2018-04-30","TINS"
1025,1025,1025,1025,0,"2018-05-01","TINS"
1025,1025,970,995,18219300,"2018-05-02","TINS"
990,990,950,950,10036300,"2018-05-03","TINS"
950,955,920,930,6693600,"2018-05-04","TINS"
935,935,910,920,12497500,"2018-05-07","TINS"
920,920,880,905,13285000,"2018-05-08","TINS"
905,945,875,940,14278100,"2018-05-09","TINS"
940,940,940,940,0,"2018-05-10","TINS"
945,960,930,955,10313700,"2018-05-11","TINS"
955,955,920,930,5059200,"2018-05-14","TINS"
935,955,920,955,4851700,"2018-05-15","TINS"
945,950,925,930,4973300,"2018-05-16","TINS"
940,960,925,930,15179400,"2018-05-17","TINS"
930,985,925,950,23537300,"2018-05-18","TINS"
955,985,940,980,12939900,"2018-05-21","TINS"
990,995,965,965,11613500,"2018-05-22","TINS"
965,965,940,940,15209400,"2018-05-23","TINS"
940,990,935,985,16296400,"2018-05-24","TINS"
990,995,950,950,9210700,"2018-05-25","TINS"
940,970,940,965,7078400,"2018-05-28","TINS"
965,965,965,965,0,"2018-05-29","TINS"
970,975,940,950,5811900,"2018-05-30","TINS"
960,965,940,940,5598100,"2018-05-31","TINS"
940,940,940,940,0,"2018-06-01","TINS"
945,960,940,955,5397600,"2018-06-04","TINS"
955,975,950,960,6260400,"2018-06-05","TINS"
975,1035,965,1000,41869500,"2018-06-06","TINS"
1015,1030,990,995,20788400,"2018-06-07","TINS"
1005,1020,975,985,7985300,"2018-06-08","TINS"
985,985,985,985,0,"2018-06-11","TINS"
985,985,985,985,0,"2018-06-12","TINS"
985,985,985,985,0,"2018-06-13","TINS"
985,985,985,985,0,"2018-06-14","TINS"
985,985,985,985,0,"2018-06-15","TINS"
985,985,985,985,0,"2018-06-18","TINS"
985,985,985,985,0,"2018-06-19","TINS"
950,980,875,935,15323900,"2018-06-20","TINS"
935,945,915,915,4965200,"2018-06-21","TINS"
915,920,890,895,8785200,"2018-06-22","TINS"
905,910,855,860,14078100,"2018-06-25","TINS"
850,875,845,855,5400200,"2018-06-26","TINS"
855,865,825,825,9940400,"2018-06-27","TINS"
825,835,785,800,7482300,"2018-06-28","TINS"
800,825,800,810,8662900,"2018-06-29","TINS"
815,835,800,800,5684300,"2018-07-02","TINS"
800,815,785,800,8721400,"2018-07-03","TINS"
800,830,785,820,4662800,"2018-07-04","TINS"
825,830,785,815,13136300,"2018-07-05","TINS"
820,820,795,800,3962400,"2018-07-06","TINS"
800,820,795,805,6665900,"2018-07-09","TINS"
825,825,810,810,11361700,"2018-07-10","TINS"
795,845,790,815,24164500,"2018-07-11","TINS"
805,830,805,820,17481800,"2018-07-12","TINS"
830,880,830,850,45242000,"2018-07-13","TINS"
855,875,825,830,20139600,"2018-07-16","TINS"
830,840,820,825,11272200,"2018-07-17","TINS"
830,855,830,845,10367600,"2018-07-18","TINS"
845,855,830,835,7255800,"2018-07-19","TINS"
830,845,825,845,5952600,"2018-07-20","TINS"
845,850,830,835,5537900,"2018-07-23","TINS"
840,845,835,835,6059300,"2018-07-24","TINS"
845,855,835,840,10162400,"2018-07-25","TINS"
850,870,845,845,20184100,"2018-07-26","TINS"
845,855,840,850,6336000,"2018-07-27","TINS"
850,885,845,885,28394700,"2018-07-30","TINS"
890,900,845,845,21923000,"2018-07-31","TINS"
850,865,850,860,8994600,"2018-08-01","TINS"
855,860,835,835,10083800,"2018-08-02","TINS"
835,845,825,845,5875100,"2018-08-03","TINS"
845,870,845,865,8053100,"2018-08-06","TINS"
865,875,860,860,11488100,"2018-08-07","TINS"
865,875,850,850,7155400,"2018-08-08","TINS"
855,860,840,840,7231200,"2018-08-09","TINS"
840,855,840,845,6534200,"2018-08-10","TINS"
840,840,810,815,11841100,"2018-08-13","TINS"
810,820,790,795,8892700,"2018-08-14","TINS"
800,805,785,800,5796100,"2018-08-15","TINS"
790,795,750,770,8981400,"2018-08-16","TINS"
770,770,770,770,0,"2018-08-17","TINS"
790,805,775,800,7060400,"2018-08-20","TINS"
800,805,790,790,9611200,"2018-08-21","TINS"
790,790,790,790,0,"2018-08-22","TINS"
800,815,795,795,12749100,"2018-08-23","TINS"
795,805,790,800,3394100,"2018-08-24","TINS"
805,830,805,810,12365900,"2018-08-27","TINS"
820,825,805,805,8889700,"2018-08-28","TINS"
810,810,795,795,8172700,"2018-08-29","TINS"
800,805,780,785,9110600,"2018-08-30","TINS"
780,795,770,780,5910400,"2018-08-31","TINS"
780,795,770,770,7167800,"2018-09-03","TINS"
775,780,750,755,8438700,"2018-09-04","TINS"
750,760,715,725,11239800,"2018-09-05","TINS"
725,735,710,720,21159600,"2018-09-06","TINS"
720,730,720,720,9445200,"2018-09-07","TINS"
725,735,710,715,11252800,"2018-09-10","TINS"
715,715,715,715,0,"2018-09-11","TINS"
725,725,705,705,11751500,"2018-09-12","TINS"
710,735,710,720,14828000,"2018-09-13","TINS"
725,730,715,715,10654400,"2018-09-14","TINS"
715,720,705,710,6045100,"2018-09-17","TINS"
710,715,700,705,8989700,"2018-09-18","TINS"
715,715,700,705,9051200,"2018-09-19","TINS"
710,735,705,725,17281400,"2018-09-20","TINS"
730,740,720,730,12547000,"2018-09-21","TINS"
730,765,725,755,36805300,"2018-09-24","TINS"
755,765,745,750,14230200,"2018-09-25","TINS"
760,770,750,755,14888800,"2018-09-26","TINS"
755,770,740,750,20063600,"2018-09-27","TINS"
760,765,745,745,13513200,"2018-09-28","TINS"
760,760,745,745,5535300,"2018-10-01","TINS"
750,755,730,730,6969100,"2018-10-02","TINS"
735,740,720,725,8557100,"2018-10-03","TINS"
730,740,710,720,9336400,"2018-10-04","TINS"
720,720,705,720,5291300,"2018-10-05","TINS"
720,730,710,730,6604200,"2018-10-08","TINS"
730,740,720,725,7143100,"2018-10-09","TINS"
725,735,700,700,18646600,"2018-10-10","TINS"
700,700,675,690,17522200,"2018-10-11","TINS"
690,700,685,695,7728100,"2018-10-12","TINS"
700,700,675,680,5390100,"2018-10-15","TINS"
680,690,670,675,6297500,"2018-10-16","TINS"
685,700,680,680,11624000,"2018-10-17","TINS"
685,690,675,680,5461600,"2018-10-18","TINS"
680,695,670,695,16897300,"2018-10-19","TINS"
695,700,685,690,5585900,"2018-10-22","TINS"
690,695,675,680,5234500,"2018-10-23","TINS"
680,685,670,670,5917300,"2018-10-24","TINS"
670,675,655,665,3640400,"2018-10-25","TINS"
670,675,660,665,2342600,"2018-10-26","TINS"
670,675,645,650,7359100,"2018-10-29","TINS"
650,655,640,640,4784300,"2018-10-30","TINS"
650,655,640,645,4885700,"2018-10-31","TINS"
645,665,645,645,9985200,"2018-11-01","TINS"
650,665,645,650,12784700,"2018-11-02","TINS"
650,660,645,650,4966100,"2018-11-05","TINS"
650,660,650,655,3637100,"2018-11-06","TINS"
660,680,655,670,13557800,"2018-11-07","TINS"
680,690,670,680,25353000,"2018-11-08","TINS"
675,680,660,665,9131500,"2018-11-09","TINS"
665,675,650,660,7951400,"2018-11-12","TINS"
650,670,650,665,4621500,"2018-11-13","TINS"
665,670,650,650,3405200,"2018-11-14","TINS"
650,660,650,655,3077900,"2018-11-15","TINS"
655,685,655,685,12524300,"2018-11-16","TINS"
690,695,675,680,9100600,"2018-11-19","TINS"
680,680,680,680,0,"2018-11-20","TINS"
675,680,665,670,10147200,"2018-11-21","TINS"
675,675,655,655,7176500,"2018-11-22","TINS"
655,670,655,655,3152800,"2018-11-23","TINS"
650,660,635,640,8862300,"2018-11-26","TINS"
645,650,620,625,20767100,"2018-11-27","TINS"
630,635,605,620,5628300,"2018-11-28","TINS"
630,635,615,625,14331700,"2018-11-29","TINS"
625,645,615,625,12832500,"2018-11-30","TINS"
635,680,635,675,27815400,"2018-12-03","TINS"
680,720,680,700,53871200,"2018-12-04","TINS"
705,720,680,715,38512300,"2018-12-05","TINS"
710,740,710,720,21784900,"2018-12-06","TINS"
720,740,710,730,18959600,"2018-12-07","TINS"
730,735,715,725,8252000,"2018-12-10","TINS"
725,750,715,745,21672800,"2018-12-11","TINS"
745,755,740,740,10702700,"2018-12-12","TINS"
745,765,745,755,19258600,"2018-12-13","TINS"
755,760,745,750,5128200,"2018-12-14","TINS"
740,755,730,745,10790100,"2018-12-17","TINS"
740,760,725,750,12075600,"2018-12-18","TINS"
755,760,745,760,4234100,"2018-12-19","TINS"
760,775,745,750,7297800,"2018-12-20","TINS"
750,770,750,750,13662000,"2018-12-21","TINS"
750,750,750,750,0,"2018-12-24","TINS"
750,750,750,750,0,"2018-12-25","TINS"
750,750,730,730,6845000,"2018-12-26","TINS"
755,755,740,745,15751600,"2018-12-27","TINS"
750,765,740,755,17841400,"2018-12-28","TINS"
755,755,755,755,0,"2018-12-31","TINS"
755,755,755,755,0,"2019-01-01","TINS"
750,760,740,740,5836300,"2019-01-02","TINS"
750,755,730,735,9658500,"2019-01-03","TINS"
735,755,700,750,13622100,"2019-01-04","TINS"
760,770,750,750,21131700,"2019-01-07","TINS"
755,800,750,785,52105300,"2019-01-08","TINS"
795,855,790,855,108031400,"2019-01-09","TINS"
860,890,840,855,55162200,"2019-01-10","TINS"
870,880,845,870,24333600,"2019-01-11","TINS"
875,885,850,865,27780400,"2019-01-14","TINS"
870,955,865,945,52725600,"2019-01-15","TINS"
945,970,930,960,36841100,"2019-01-16","TINS"
965,970,940,945,25278200,"2019-01-17","TINS"
950,990,940,970,36806300,"2019-01-18","TINS"
975,995,955,965,28566400,"2019-01-21","TINS"
965,970,915,925,16644400,"2019-01-22","TINS"
925,955,915,935,17665000,"2019-01-23","TINS"
945,1135,945,1100,152391400,"2019-01-24","TINS"
1135,1350,1100,1330,297905900,"2019-01-25","TINS"
1330,1350,1225,1295,142425300,"2019-01-28","TINS"
1295,1330,1260,1315,63588900,"2019-01-29","TINS"
1315,1375,1295,1300,69304500,"2019-01-30","TINS"
1300,1335,1285,1285,39780800,"2019-01-31","TINS"
1285,1415,1265,1405,123450900,"2019-02-01","TINS"
1420,1430,1335,1345,66439700,"2019-02-04","TINS"
1345,1345,1345,1345,0,"2019-02-05","TINS"
1345,1380,1335,1365,43270400,"2019-02-06","TINS"
1375,1400,1355,1375,42217000,"2019-02-07","TINS"
1365,1370,1300,1335,29004700,"2019-02-08","TINS"
1340,1360,1315,1325,36637800,"2019-02-11","TINS"
1325,1340,1270,1310,42673400,"2019-02-12","TINS"
1325,1460,1290,1420,114779300,"2019-02-13","TINS"
1435,1475,1380,1435,77961900,"2019-02-14","TINS"
1435,1445,1395,1425,20197600,"2019-02-15","TINS"
1425,1615,1425,1520,121981300,"2019-02-18","TINS"
1530,1555,1510,1520,38668400,"2019-02-19","TINS"
1520,1560,1465,1480,37182400,"2019-02-20","TINS"
1480,1545,1475,1520,39863800,"2019-02-21","TINS"
1525,1590,1515,1550,62545900,"2019-02-22","TINS"
1570,1640,1570,1605,97716800,"2019-02-25","TINS"
1620,1645,1500,1530,92759400,"2019-02-26","TINS"
1540,1600,1540,1580,45925700,"2019-02-27","TINS"
1565,1565,1300,1370,380551500,"2019-02-28","TINS"
1380,1420,1360,1375,137538900,"2019-03-01","TINS"
1390,1395,1340,1355,54253400,"2019-03-04","TINS"
1355,1435,1335,1430,81925400,"2019-03-05","TINS"
1440,1455,1410,1425,55569300,"2019-03-06","TINS"
1425,1425,1425,1425,0,"2019-03-07","TINS"
1410,1420,1330,1330,42971600,"2019-03-08","TINS"
1350,1405,1300,1370,29560700,"2019-03-11","TINS"
1360,1370,1260,1280,55179600,"2019-03-12","TINS"
1290,1330,1260,1290,41608600,"2019-03-13","TINS"
1280,1315,1270,1285,12577300,"2019-03-14","TINS"
1295,1325,1285,1315,20884700,"2019-03-15","TINS"
1285,1310,1240,1255,46543700,"2019-03-18","TINS"
1270,1290,1255,1275,21422400,"2019-03-19","TINS"
1275,1350,1275,1325,55374500,"2019-03-20","TINS"
1345,1345,1300,1300,14731300,"2019-03-21","TINS"
1295,1335,1285,1290,22016300,"2019-03-22","TINS"
1275,1275,1210,1220,58702700,"2019-03-25","TINS"
1215,1255,1215,1235,20050100,"2019-03-26","TINS"
1250,1250,1220,1235,7162000,"2019-03-27","TINS"
1235,1235,1205,1205,12209300,"2019-03-28","TINS"
1215,1265,1200,1250,17082500,"2019-03-29","TINS"
1260,1325,1260,1310,37816200,"2019-04-01","TINS"
1330,1415,1300,1390,82696300,"2019-04-02","TINS"
1390,1390,1390,1390,0,"2019-04-03","TINS"
1405,1430,1380,1390,31176300,"2019-04-04","TINS"
1380,1415,1365,1395,24755800,"2019-04-05","TINS"
1385,1390,1330,1380,22504700,"2019-04-08","TINS"
1380,1425,1370,1405,36028500,"2019-04-09","TINS"
1400,1425,1360,1375,22006800,"2019-04-10","TINS"
1400,1410,1365,1375,8873500,"2019-04-11","TINS"
1370,1370,1295,1315,21273700,"2019-04-12","TINS"
1335,1370,1325,1350,22291600,"2019-04-15","TINS"
1350,1360,1340,1345,19413800,"2019-04-16","TINS"
1345,1345,1345,1345,0,"2019-04-17","TINS"
1360,1395,1340,1365,31752800,"2019-04-18","TINS"
1365,1365,1365,1365,0,"2019-04-19","TINS"
1365,1385,1315,1335,34402900,"2019-04-22","TINS"
1320,1410,1320,1395,48901300,"2019-04-23","TINS"
1405,1405,1355,1360,29891500,"2019-04-24","TINS"
1360,1360,1275,1295,45477100,"2019-04-25","TINS"
1305,1305,1260,1305,13671800,"2019-04-26","TINS"
1305,1360,1305,1350,18586600,"2019-04-29","TINS"
1330,1370,1330,1370,41370900,"2019-04-30","TINS"
1370,1370,1370,1370,0,"2019-05-01","TINS"
1390,1400,1285,1285,26778400,"2019-05-02","TINS"
1285,1315,1260,1310,39104100,"2019-05-03","TINS"
1300,1305,1245,1260,18487000,"2019-05-06","TINS"
1270,1295,1255,1265,19608500,"2019-05-07","TINS"
1265,1270,1245,1245,16146500,"2019-05-08","TINS"
1255,1255,1185,1200,19289100,"2019-05-09","TINS"
1210,1240,1140,1205,18701100,"2019-05-10","TINS"
1210,1225,1135,1140,18303100,"2019-05-13","TINS"
1125,1130,1095,1110,16961300,"2019-05-14","TINS"
1110,1145,1065,1070,34749300,"2019-05-15","TINS"
1080,1100,1020,1020,14296600,"2019-05-16","TINS"
1040,1055,1000,1050,18372000,"2019-05-17","TINS"
1055,1080,1020,1075,7440700,"2019-05-20","TINS"
1085,1115,1080,1085,11326200,"2019-05-21","TINS"
1085,1100,1070,1070,5578400,"2019-05-22","TINS"
1080,1115,1070,1070,15575400,"2019-05-23","TINS"
1080,1100,1060,1075,8187800,"2019-05-24","TINS"
1090,1190,1085,1190,30143400,"2019-05-27","TINS"
1200,1200,1105,1105,32634800,"2019-05-28","TINS"
1115,1145,1100,1120,18094500,"2019-05-29","TINS"
1120,1120,1120,1120,0,"2019-05-30","TINS"
1120,1140,1115,1120,8359100,"2019-05-31","TINS"
1120,1120,1120,1120,0,"2019-06-03","TINS"
1120,1120,1120,1120,0,"2019-06-04","TINS"
1120,1120,1120,1120,0,"2019-06-05","TINS"
1120,1120,1120,1120,0,"2019-06-06","TINS"
1120,1120,1120,1120,0,"2019-06-07","TINS"
1140,1170,1115,1120,29910700,"2019-06-10","TINS"
1135,1175,1120,1170,30508800,"2019-06-11","TINS"
1175,1240,1165,1170,48695100,"2019-06-12","TINS"
1170,1200,1160,1180,12377100,"2019-06-13","TINS"
1195,1195,1165,1170,7732900,"2019-06-14","TINS"
1170,1190,1115,1115,14123600,"2019-06-17","TINS"
1115,1130,1080,1110,15726700,"2019-06-18","TINS"
NA,NA,NA,NA,NA,"2019-06-19","TINS"
1155,1190,1145,1155,10290900,"2019-06-20","TINS"
1170,1180,1140,1140,9986400,"2019-06-21","TINS"
1145,1155,1125,1130,5129000,"2019-06-24","TINS"
1135,1195,1130,1195,24027200,"2019-06-25","TINS"
1200,1220,1160,1175,19363200,"2019-06-26","TINS"
1180,1185,1130,1140,27130400,"2019-06-27","TINS"
1135,1160,1115,1135,17762600,"2019-06-28","TINS"
1150,1165,1145,1150,14539700,"2019-07-01","TINS"
1160,1160,1110,1120,19838200,"2019-07-02","TINS"
1070,1090,1010,1035,65908600,"2019-07-03","TINS"
1050,1065,1025,1030,39780400,"2019-07-04","TINS"
1040,1055,1035,1055,20978600,"2019-07-05","TINS"
1060,1065,1030,1035,10742800,"2019-07-08","TINS"
1045,1060,1035,1040,12001300,"2019-07-09","TINS"
1040,1055,1030,1035,12031100,"2019-07-10","TINS"
1040,1050,1030,1035,27889600,"2019-07-11","TINS"
1045,1050,1005,1010,38740300,"2019-07-12","TINS"
1025,1040,1015,1025,26456700,"2019-07-15","TINS"
1030,1110,1030,1080,127374400,"2019-07-16","TINS"
1085,1110,1080,1090,44671700,"2019-07-17","TINS"
1105,1130,1090,1100,73369200,"2019-07-18","TINS"
1110,1125,1075,1085,24261400,"2019-07-19","TINS"
1085,1085,1055,1060,14347500,"2019-07-22","TINS"
1070,1080,1040,1045,14141500,"2019-07-23","TINS"
1050,1060,1030,1035,12467200,"2019-07-24","TINS"
1050,1065,1040,1045,14885200,"2019-07-25","TINS"
1040,1050,1020,1020,13611700,"2019-07-26","TINS"
1025,1035,1005,1010,13657900,"2019-07-29","TINS"
1010,1055,1010,1055,19486400,"2019-07-30","TINS"
1055,1060,1030,1035,8852500,"2019-07-31","TINS"
1035,1045,1005,1010,25574900,"2019-08-01","TINS"
1005,1010,970,995,17126700,"2019-08-02","TINS"
980,995,955,955,16038900,"2019-08-05","TINS"
930,980,900,960,32786700,"2019-08-06","TINS"
980,1015,965,1000,42324400,"2019-08-07","TINS"
1000,1030,985,995,34860300,"2019-08-08","TINS"
1010,1010,980,995,22505600,"2019-08-09","TINS"
1005,1010,970,975,17333700,"2019-08-12","TINS"
975,1000,965,990,15973200,"2019-08-13","TINS"
1000,1075,1000,1070,114988800,"2019-08-14","TINS"
1055,1085,1020,1040,100282800,"2019-08-15","TINS"
1045,1090,1030,1045,71434200,"2019-08-16","TINS"
1045,1060,1015,1030,27228100,"2019-08-19","TINS"
1030,1040,995,1010,33353800,"2019-08-20","TINS"
1010,1030,995,1010,23491400,"2019-08-21","TINS"
1015,1020,985,990,20301400,"2019-08-22","TINS"
995,995,970,975,17789000,"2019-08-23","TINS"
955,975,950,965,15972500,"2019-08-26","TINS"
965,985,960,960,20254700,"2019-08-27","TINS"
970,1015,970,995,41821300,"2019-08-28","TINS"
1005,1010,985,990,24631100,"2019-08-29","TINS"
995,1000,975,980,13236800,"2019-08-30","TINS"
1005,1115,1000,1110,178709500,"2019-09-02","TINS"
1105,1135,1050,1055,134124000,"2019-09-03","TINS"
1065,1110,1065,1080,70825300,"2019-09-04","TINS"
1100,1285,1045,1230,370749400,"2019-09-05","TINS"
1250,1250,1165,1175,107374600,"2019-09-06","TINS"
1175,1230,1170,1230,91190700,"2019-09-09","TINS"
1225,1245,1200,1205,63256500,"2019-09-10","TINS"
1215,1220,1185,1195,32921000,"2019-09-11","TINS"
1195,1255,1195,1225,138672200,"2019-09-12","TINS"
1215,1220,1175,1190,69711100,"2019-09-13","TINS"
1180,1180,1105,1120,59368300,"2019-09-16","TINS"
1120,1150,1115,1125,38394400,"2019-09-17","TINS"
1120,1145,1115,1120,30750300,"2019-09-18","TINS"
1125,1140,1075,1080,45518800,"2019-09-19","TINS"
1080,1120,1070,1120,28806900,"2019-09-20","TINS"
1120,1130,1090,1090,23622700,"2019-09-23","TINS"
1090,1090,1025,1035,40894500,"2019-09-24","TINS"
1030,1050,1005,1035,29500400,"2019-09-25","TINS"
1040,1055,1030,1030,22045000,"2019-09-26","TINS"
1035,1035,1000,1005,19374300,"2019-09-27","TINS"
1015,1015,960,965,70222400,"2019-09-30","TINS"
965,985,940,955,29673600,"2019-10-01","TINS"
960,975,890,900,93735900,"2019-10-02","TINS"
900,945,875,940,49354300,"2019-10-03","TINS"
945,950,905,910,42254100,"2019-10-04","TINS"
915,930,895,900,22687500,"2019-10-07","TINS"
900,905,880,890,16540500,"2019-10-08","TINS"
890,900,870,875,44770100,"2019-10-09","TINS"
880,915,880,880,51202100,"2019-10-10","TINS"
890,905,885,895,39100300,"2019-10-11","TINS"
900,920,890,905,40230900,"2019-10-14","TINS"
905,910,885,900,23832300,"2019-10-15","TINS"
905,915,890,890,28301900,"2019-10-16","TINS"
900,905,890,900,31750600,"2019-10-17","TINS"
910,945,905,930,79438500,"2019-10-18","TINS"
935,940,910,915,22627200,"2019-10-21","TINS"
915,920,900,905,15647600,"2019-10-22","TINS"
915,935,910,935,33292100,"2019-10-23","TINS"
930,960,920,940,59871200,"2019-10-24","TINS"
940,955,920,925,30417400,"2019-10-25","TINS"
925,935,915,915,11511200,"2019-10-28","TINS"
925,935,915,915,21875900,"2019-10-29","TINS"
920,925,915,915,9243500,"2019-10-30","TINS"
915,920,885,890,21669500,"2019-10-31","TINS"
875,895,810,815,79412300,"2019-11-01","TINS"
820,830,805,830,24033700,"2019-11-04","TINS"
835,845,825,845,19058700,"2019-11-05","TINS"
850,850,830,830,19694900,"2019-11-06","TINS"
830,840,810,820,16429900,"2019-11-07","TINS"
830,840,820,830,13864700,"2019-11-08","TINS"
835,840,820,820,11637500,"2019-11-11","TINS"
820,825,805,805,10204300,"2019-11-12","TINS"
810,815,795,800,13142600,"2019-11-13","TINS"
800,805,780,785,14260200,"2019-11-14","TINS"
790,800,785,790,13294300,"2019-11-15","TINS"
795,800,785,790,7899100,"2019-11-18","TINS"
790,805,785,800,9422400,"2019-11-19","TINS"
800,800,780,785,9343000,"2019-11-20","TINS"
780,800,780,785,7630500,"2019-11-21","TINS"
795,800,785,785,6658600,"2019-11-22","TINS"
785,800,780,785,9154300,"2019-11-25","TINS"
795,800,775,780,6681400,"2019-11-26","TINS"
785,785,745,755,13230000,"2019-11-27","TINS"
755,760,730,730,13384200,"2019-11-28","TINS"
730,740,700,705,18260500,"2019-11-29","TINS"
710,745,705,740,15813700,"2019-12-02","TINS"
745,755,730,735,9431300,"2019-12-03","TINS"
735,745,725,725,12372900,"2019-12-04","TINS"
730,775,725,770,20686800,"2019-12-05","TINS"
770,780,755,775,13324300,"2019-12-06","TINS"
785,820,780,815,25895200,"2019-12-09","TINS"
810,830,805,820,20416500,"2019-12-10","TINS"
825,845,820,825,23711100,"2019-12-11","TINS"
830,855,815,815,30692200,"2019-12-12","TINS"
825,835,815,825,11728200,"2019-12-13","TINS"
825,880,825,870,48952500,"2019-12-16","TINS"
870,875,830,845,25936600,"2019-12-17","TINS"
845,860,840,840,13086300,"2019-12-18","TINS"
840,845,820,825,11873300,"2019-12-19","TINS"
830,835,815,815,7996500,"2019-12-20","TINS"
820,835,810,815,8881600,"2019-12-23","TINS"
815,835,815,825,8312100,"2019-12-26","TINS"
825,835,820,825,4587800,"2019-12-27","TINS"
825,830,820,825,4943400,"2019-12-30","TINS"
825,835,820,825,2885900,"2020-01-02","TINS"
830,835,820,825,6477400,"2020-01-03","TINS"
815,845,815,835,17857600,"2020-01-06","TINS"
835,860,835,845,23124600,"2020-01-07","TINS"
835,900,835,895,85979400,"2020-01-08","TINS"
895,905,880,895,32945700,"2020-01-09","TINS"
895,900,870,880,23667000,"2020-01-10","TINS"
885,890,850,865,19413200,"2020-01-13","TINS"
870,895,860,870,29771300,"2020-01-14","TINS"
875,885,850,855,18622800,"2020-01-15","TINS"
860,890,860,880,30044900,"2020-01-16","TINS"
890,890,865,880,19654200,"2020-01-17","TINS"
880,885,810,835,44119400,"2020-01-20","TINS"
835,850,820,820,18107700,"2020-01-21","TINS"
820,830,780,790,31302000,"2020-01-22","TINS"
800,800,755,775,11621300,"2020-01-23","TINS"
775,785,765,770,6292400,"2020-01-24","TINS"
750,765,730,735,16297000,"2020-01-27","TINS"
735,755,710,740,16298600,"2020-01-28","TINS"
750,760,740,740,11614900,"2020-01-29","TINS"
740,750,730,735,7398400,"2020-01-30","TINS"
735,745,710,710,15707200,"2020-01-31","TINS"
715,725,690,690,19019300,"2020-02-03","TINS"
695,710,690,710,10593600,"2020-02-04","TINS"
715,720,700,705,12985200,"2020-02-05","TINS"
715,745,710,740,24403100,"2020-02-06","TINS"
740,750,725,730,8535300,"2020-02-07","TINS"
720,730,700,705,12633400,"2020-02-10","TINS"
700,725,700,710,9246800,"2020-02-11","TINS"
715,720,700,705,4878900,"2020-02-12","TINS"
710,710,670,680,13752500,"2020-02-13","TINS"
685,685,655,670,7386600,"2020-02-14","TINS"
670,685,665,675,3963700,"2020-02-17","TINS"
675,700,675,695,7263400,"2020-02-18","TINS"
695,715,690,710,10686400,"2020-02-19","TINS"
715,720,700,700,7327800,"2020-02-20","TINS"
700,705,685,685,6569600,"2020-02-21","TINS"
670,685,665,670,5693500,"2020-02-24","TINS"
665,675,655,670,6475400,"2020-02-25","TINS"
665,665,635,635,11652900,"2020-02-26","TINS"
635,650,600,600,11055300,"2020-02-27","TINS"
600,600,540,575,26034700,"2020-02-28","TINS"
575,600,555,575,19907000,"2020-03-02","TINS"
595,605,585,600,15213500,"2020-03-03","TINS"
600,630,595,630,19841600,"2020-03-04","TINS"
640,650,615,620,17075400,"2020-03-05","TINS"
620,620,595,600,9078100,"2020-03-06","TINS"
565,580,530,530,16534000,"2020-03-09","TINS"
540,560,530,550,15397800,"2020-03-10","TINS"
550,565,500,510,17930700,"2020-03-11","TINS"
500,500,462,468,16032000,"2020-03-12","TINS"
468,468,468,468,0,"2020-03-13","TINS"
466,470,436,436,13704500,"2020-03-16","TINS"
436,440,406,406,13662700,"2020-03-17","TINS"
406,406,378,378,13108500,"2020-03-18","TINS"
376,376,352,352,9678200,"2020-03-19","TINS"
354,380,328,380,37223000,"2020-03-20","TINS"
380,380,354,354,9684600,"2020-03-23","TINS"
354,378,344,358,14271700,"2020-03-24","TINS"
370,428,370,412,27249300,"2020-03-26","TINS"
420,480,420,432,39620400,"2020-03-27","TINS"
422,430,402,416,10025300,"2020-03-30","TINS"
420,438,420,428,8861400,"2020-03-31","TINS"
434,446,406,414,12281900,"2020-04-01","TINS"
410,440,406,440,9209200,"2020-04-02","TINS"
450,456,440,448,19699200,"2020-04-03","TINS"
452,515,452,515,43706700,"2020-04-06","TINS"
545,555,500,525,40020900,"2020-04-07","TINS"
510,530,490,490,19483300,"2020-04-08","TINS"
490,510,482,500,8886100,"2020-04-09","TINS"
510,525,496,515,16135100,"2020-04-13","TINS"
525,540,520,535,13000600,"2020-04-14","TINS"
545,550,510,515,15130900,"2020-04-15","TINS"
505,505,480,480,22081800,"2020-04-16","TINS"
500,500,480,490,16336500,"2020-04-17","TINS"
492,492,476,478,12497300,"2020-04-20","TINS"
476,476,452,456,7925300,"2020-04-21","TINS"
452,466,442,460,10383100,"2020-04-22","TINS"
462,476,460,462,6542500,"2020-04-23","TINS"
462,472,450,456,4634100,"2020-04-24","TINS"
456,480,454,462,4486600,"2020-04-27","TINS"
458,470,458,462,3990200,"2020-04-28","TINS"
468,470,462,464,2381900,"2020-04-29","TINS"
472,482,464,466,14673700,"2020-04-30","TINS"
460,472,450,460,6093500,"2020-05-04","TINS"
462,470,462,468,2738500,"2020-05-05","TINS"
470,484,470,470,16799600,"2020-05-06","TINS"
480,515,474,505,45925900,"2020-05-08","TINS"
510,520,492,492,26651800,"2020-05-11","TINS"
494,500,480,480,9351200,"2020-05-12","TINS"
478,492,470,486,8297700,"2020-05-13","TINS"
484,494,470,470,8630400,"2020-05-14","TINS"
476,478,460,462,10013100,"2020-05-15","TINS"
470,470,456,458,11054800,"2020-05-18","TINS"
466,476,458,462,17289100,"2020-05-19","TINS"
464,466,458,460,9778900,"2020-05-20","TINS"
462,484,460,482,19475700,"2020-05-26","TINS"
484,486,472,472,13525400,"2020-05-27","TINS"
470,484,470,472,22830800,"2020-05-28","TINS"
470,480,444,444,56041900,"2020-05-29","TINS"
450,468,446,458,48393700,"2020-06-02","TINS"
468,482,460,480,46807400,"2020-06-03","TINS"
484,535,484,535,111350400,"2020-06-04","TINS"
545,590,540,580,153572500,"2020-06-05","TINS"
600,625,590,615,83629900,"2020-06-08","TINS"
630,635,600,605,53281500,"2020-06-09","TINS"
605,615,580,590,33131900,"2020-06-10","TINS"
595,610,560,580,39197100,"2020-06-11","TINS"
540,590,540,590,20424300,"2020-06-12","TINS"
595,595,560,565,22175700,"2020-06-15","TINS"
580,650,575,650,93975600,"2020-06-16","TINS"
655,680,630,645,76879900,"2020-06-17","TINS"
625,655,620,630,25375400,"2020-06-18","TINS"
635,640,605,605,23517600,"2020-06-19","TINS"
610,625,595,625,25487800,"2020-06-22","TINS"
630,630,600,610,13710700,"2020-06-23","TINS"
610,625,610,610,21390900,"2020-06-24","TINS"
600,610,590,595,16164000,"2020-06-25","TINS"
600,615,595,595,9690100,"2020-06-26","TINS"
590,600,585,600,7438400,"2020-06-29","TINS"
610,615,585,595,9070500,"2020-06-30","TINS"
600,600,585,595,6002900,"2020-07-01","TINS"
595,625,590,620,33667800,"2020-07-02","TINS"
625,630,600,610,18701000,"2020-07-03","TINS"
615,650,605,640,61348200,"2020-07-06","TINS"
650,660,630,635,62150800,"2020-07-07","TINS"
630,650,620,635,19451800,"2020-07-08","TINS"
635,655,630,630,25087800,"2020-07-09","TINS"
640,655,625,625,12080800,"2020-07-10","TINS"
635,660,635,660,45974800,"2020-07-13","TINS"
660,665,640,645,33375600,"2020-07-14","TINS"
650,655,640,645,19908900,"2020-07-15","TINS"
645,650,640,640,11876600,"2020-07-16","TINS"
640,650,635,640,11696800,"2020-07-17","TINS"
640,645,625,630,15771800,"2020-07-20","TINS"
635,660,635,655,47027900,"2020-07-21","TINS"
660,710,660,695,132086700,"2020-07-22","TINS"
700,710,685,690,42275200,"2020-07-23","TINS"
695,710,670,680,42218700,"2020-07-24","TINS"
690,725,685,725,78707800,"2020-07-27","TINS"
735,770,730,740,68010900,"2020-07-28","TINS"
740,795,735,780,76452700,"2020-07-29","TINS"
780,790,755,760,30421000,"2020-07-30","TINS"
760,770,710,735,60129700,"2020-08-03","TINS"
735,750,725,730,14636300,"2020-08-04","TINS"
680,765,680,760,26508100,"2020-08-05","TINS"
770,800,760,790,62920700,"2020-08-06","TINS"
795,840,785,795,70674500,"2020-08-07","TINS"
800,800,765,790,15624400,"2020-08-10","TINS"
795,800,765,780,17915800,"2020-08-11","TINS"
780,780,750,760,19503600,"2020-08-12","TINS"
760,775,750,755,13667800,"2020-08-13","TINS"
765,800,755,780,57198200,"2020-08-14","TINS"
780,800,780,785,26488000,"2020-08-18","TINS"
790,795,775,780,10257200,"2020-08-19","TINS"
785,790,750,750,26809900,"2020-08-24","TINS"
760,775,735,775,35093800,"2020-08-25","TINS"
780,780,760,760,23194500,"2020-08-26","TINS"
770,780,765,775,12683300,"2020-08-27","TINS"
780,835,775,820,102387800,"2020-08-28","TINS"
830,840,785,795,51259200,"2020-08-31","TINS"
810,825,790,825,43792500,"2020-09-01","TINS"
830,835,820,825,33109900,"2020-09-02","TINS"
835,850,825,830,45943500,"2020-09-03","TINS"
820,820,795,820,22608000,"2020-09-04","TINS"
825,830,805,815,14209200,"2020-09-07","TINS"
830,850,820,835,53450400,"2020-09-08","TINS"
820,820,795,805,42769600,"2020-09-09","TINS"
800,800,750,750,32893400,"2020-09-10","TINS"
700,790,700,775,45792000,"2020-09-11","TINS"
790,810,780,805,21247300,"2020-09-14","TINS"
810,820,790,795,15636500,"2020-09-15","TINS"
795,810,790,795,8971200,"2020-09-16","TINS"
795,795,770,775,10559300,"2020-09-17","TINS"
775,790,775,775,8190100,"2020-09-18","TINS"
775,780,745,745,18687100,"2020-09-21","TINS"
745,745,715,725,11863000,"2020-09-22","TINS"
735,755,710,730,22058500,"2020-09-23","TINS"
715,715,680,680,30643900,"2020-09-24","TINS"
680,695,655,675,44502100,"2020-09-25","TINS"
685,690,665,675,19846000,"2020-09-28","TINS"
685,700,670,675,28530300,"2020-09-29","TINS"
680,695,670,675,16545200,"2020-09-30","TINS"
685,705,680,700,37399100,"2020-10-01","TINS"
700,700,670,675,18392100,"2020-10-02","TINS"
695,700,680,680,9839200,"2020-10-05","TINS"
690,715,690,705,24589200,"2020-10-06","TINS"
705,705,690,700,12480800,"2020-10-07","TINS"
710,710,695,710,11243200,"2020-10-08","TINS"
720,740,710,735,28313800,"2020-10-09","TINS"
750,755,735,745,18136300,"2020-10-12","TINS"
745,745,725,735,13467700,"2020-10-13","TINS"
740,905,735,890,415402100,"2020-10-14","TINS"
940,940,830,830,201893000,"2020-10-15","TINS"
835,850,790,805,65135000,"2020-10-16","TINS"
820,860,810,860,100744200,"2020-10-19","TINS"
860,880,840,850,63437900,"2020-10-20","TINS"
865,895,860,865,131103800,"2020-10-21","TINS"
865,875,850,850,36226100,"2020-10-22","TINS"
860,875,845,845,23310200,"2020-10-23","TINS"
845,855,835,835,14348100,"2020-10-26","TINS"
835,855,820,830,22112900,"2020-10-27","TINS"
830,870,825,860,43058500,"2020-11-02","TINS"
870,875,855,855,25629300,"2020-11-03","TINS"
865,875,835,835,34642800,"2020-11-04","TINS"
845,870,845,860,18364700,"2020-11-05","TINS"
870,875,850,855,19328300,"2020-11-06","TINS"
870,935,865,930,186721400,"2020-11-09","TINS"
940,950,900,910,76464600,"2020-11-10","TINS"
925,1120,900,1050,629607100,"2020-11-11","TINS"
1050,1060,1000,1010,121069300,"2020-11-12","TINS"
1000,1070,995,1030,147333600,"2020-11-13","TINS"
1055,1070,1045,1055,80079700,"2020-11-16","TINS"
1070,1110,1055,1065,151947100,"2020-11-17","TINS"
1085,1150,1080,1140,251804300,"2020-11-18","TINS"
1135,1145,1110,1130,99399200,"2020-11-19","TINS"
1130,1145,1100,1105,75947900,"2020-11-20","TINS"
1115,1140,1110,1140,79268100,"2020-11-23","TINS"
1145,1150,1115,1120,43714000,"2020-11-24","TINS"
1120,1135,1085,1095,52964300,"2020-11-25","TINS"
1095,1120,1085,1095,35362200,"2020-11-26","TINS"
1100,1135,1100,1125,74027000,"2020-11-27","TINS"
1135,1145,1055,1070,107404100,"2020-11-30","TINS"
1075,1095,1030,1070,71025200,"2020-12-01","TINS"
1105,1165,1075,1135,189623400,"2020-12-02","TINS"
1135,1365,1125,1225,342825100,"2020-12-03","TINS"
1235,1245,1200,1220,66370000,"2020-12-04","TINS"
1230,1285,1225,1260,116663300,"2020-12-07","TINS"
1280,1305,1250,1275,99138200,"2020-12-08","TINS"
1295,1350,1275,1305,184835900,"2020-12-10","TINS"
1325,1365,1295,1305,79529500,"2020-12-11","TINS"
1340,1345,1310,1315,64034400,"2020-12-14","TINS"
1325,1415,1300,1385,181487300,"2020-12-15","TINS"
1400,1640,1400,1535,332970600,"2020-12-16","TINS"
1550,1575,1495,1540,109261700,"2020-12-17","TINS"
1560,1630,1540,1605,129468500,"2020-12-18","TINS"
1620,1645,1585,1595,87957000,"2020-12-21","TINS"
1585,1590,1485,1485,90881200,"2020-12-22","TINS"
1495,1505,1385,1485,79509000,"2020-12-23","TINS"
1500,1590,1455,1575,104259400,"2020-12-28","TINS"
1595,1605,1510,1545,64874700,"2020-12-29","TINS"
1565,1575,1470,1485,67911600,"2020-12-30","TINS"
1500,1620,1485,1615,108911900,"2021-01-04","TINS"
1615,1740,1600,1635,259794600,"2021-01-05","TINS"
1660,1675,1535,1605,145655600,"2021-01-06","TINS"
1630,1965,1615,1815,464127300,"2021-01-07","TINS"
1840,1930,1815,1815,184305100,"2021-01-08","TINS"
1770,1850,1745,1750,102951700,"2021-01-11","TINS"
1750,1840,1705,1805,136356600,"2021-01-12","TINS"
1840,1960,1805,1925,354456200,"2021-01-13","TINS"
1945,2400,1925,2260,751709800,"2021-01-14","TINS"
2290,2540,2250,2340,440772800,"2021-01-15","TINS"
2330,2350,2180,2180,179565600,"2021-01-18","TINS"
2110,2130,2030,2030,37965100,"2021-01-19","TINS"
1890,2300,1890,2290,432401000,"2021-01-20","TINS"
2360,2470,2290,2360,356565500,"2021-01-21","TINS"
2370,2390,2200,2200,187237800,"2021-01-22","TINS"
2170,2280,2050,2230,291885300,"2021-01-25","TINS"
2260,2310,2080,2080,231407000,"2021-01-26","TINS"
2100,2120,1940,1950,266361600,"2021-01-27","TINS"
1900,1940,1815,1815,153533100,"2021-01-28","TINS"
1800,1850,1690,1690,104648800,"2021-01-29","TINS"
1640,2090,1575,2050,416590600,"2021-02-01","TINS"
2070,2120,1910,1910,246720100,"2021-02-02","TINS"
1880,2040,1870,1885,172598900,"2021-02-03","TINS"
1950,2020,1835,1925,130572000,"2021-02-04","TINS"
1965,2020,1900,1985,213918000,"2021-02-05","TINS"
2050,2150,2010,2150,264525100,"2021-02-08","TINS"
2160,2180,2000,2070,167346400,"2021-02-09","TINS"
2090,2150,2030,2100,160564600,"2021-02-10","TINS"
2120,2140,2070,2080,67138900,"2021-02-11","TINS"
2130,2150,2070,2100,104759000,"2021-02-15","TINS"
2150,2360,2140,2330,516329000,"2021-02-16","TINS"
2280,2320,2170,2210,231320600,"2021-02-17","TINS"
2210,2390,2170,2390,366058100,"2021-02-18","TINS"
2400,2420,2270,2320,309053500,"2021-02-19","TINS"
2430,2500,2360,2370,282308900,"2021-02-22","TINS"
2370,2430,2350,2360,104782500,"2021-02-23","TINS"
2350,2380,2220,2280,142788800,"2021-02-24","TINS"
2330,2380,2290,2310,123596900,"2021-02-25","TINS"
2200,2270,2160,2220,189110200,"2021-02-26","TINS"
2220,2240,2160,2170,69817100,"2021-03-01","TINS"
2160,2160,2050,2050,182572200,"2021-03-02","TINS"
2100,2120,2010,2030,94932100,"2021-03-03","TINS"
2000,2000,1890,1890,167654500,"2021-03-04","TINS"
1850,1975,1780,1890,207815500,"2021-03-05","TINS"
1940,1965,1780,1790,121704100,"2021-03-08","TINS"
1800,1850,1735,1760,110547700,"2021-03-09","TINS"
1780,1815,1750,1780,49439500,"2021-03-10","TINS"
1830,2040,1815,2040,222163300,"2021-03-12","TINS"
2040,2040,1900,1900,205586100,"2021-03-15","TINS"
1930,1930,1770,1770,209995500,"2021-03-16","TINS"
1770,1865,1735,1825,196080700,"2021-03-17","TINS"
1850,1915,1845,1850,135057400,"2021-03-18","TINS"
1850,1855,1790,1800,58146200,"2021-03-19","TINS"
1805,1840,1775,1775,64070200,"2021-03-22","TINS"
1800,1815,1720,1725,106530700,"2021-03-23","TINS"
1725,1750,1610,1620,102905300,"2021-03-24","TINS"
1620,1670,1560,1660,121836900,"2021-03-25","TINS"
1690,1775,1650,1750,195782600,"2021-03-26","TINS"
1755,1770,1630,1640,92482000,"2021-03-29","TINS"
1640,1685,1610,1650,60197600,"2021-03-30","TINS"
1635,1650,1545,1615,102857200,"2021-03-31","TINS"
1625,1640,1570,1585,60927500,"2021-04-01","TINS"
1610,1610,1495,1515,63552900,"2021-04-05","TINS"
1540,1615,1525,1610,96191800,"2021-04-06","TINS"
1625,1625,1565,1590,58218900,"2021-04-07","TINS"
1590,1640,1570,1620,64539500,"2021-04-08","TINS"
1620,1635,1575,1575,50022500,"2021-04-09","TINS"
1575,1585,1500,1515,46944400,"2021-04-12","TINS"
1520,1540,1480,1515,43490900,"2021-04-13","TINS"
1515,1565,1515,1525,39388200,"2021-04-14","TINS"
1550,1575,1530,1540,34929100,"2021-04-15","TINS"
1560,1590,1545,1565,46568000,"2021-04-16","TINS"
1565,1585,1545,1575,26059200,"2021-04-19","TINS"
1575,1580,1555,1575,19000900,"2021-04-20","TINS"
1570,1605,1550,1580,35173900,"2021-04-21","TINS"
1590,1640,1580,1605,69213500,"2021-04-22","TINS"
1615,1615,1575,1580,18181900,"2021-04-23","TINS"
1600,1630,1585,1620,44953800,"2021-04-26","TINS"
1630,1650,1585,1585,40996700,"2021-04-27","TINS"
1585,1615,1560,1600,42577900,"2021-04-28","TINS"
1650,1770,1630,1750,189205800,"2021-04-29","TINS"
1745,1745,1695,1730,80100900,"2021-04-30","TINS"
1745,1760,1715,1720,45480200,"2021-05-03","TINS"
1725,1880,1725,1840,152443400,"2021-05-04","TINS"
1850,1895,1840,1865,117170100,"2021-05-05","TINS"
1900,1925,1865,1885,111377500,"2021-05-06","TINS"
1875,1900,1785,1805,143563700,"2021-05-07","TINS"
1805,1855,1770,1825,98695500,"2021-05-10","TINS"
1825,1840,1790,1820,41543100,"2021-05-11","TINS"
1820,1840,1695,1695,84726800,"2021-05-17","TINS"
1715,1775,1700,1755,80096100,"2021-05-18","TINS"
1755,1790,1720,1730,45239600,"2021-05-19","TINS"
1700,1730,1650,1650,50950300,"2021-05-20","TINS"
1655,1665,1560,1570,67928800,"2021-05-21","TINS"
1570,1590,1495,1505,62553800,"2021-05-24","TINS"
1515,1575,1505,1515,62467700,"2021-05-25","TINS"
1525,1565,1520,1530,48384800,"2021-05-27","TINS"
1575,1610,1560,1575,66749200,"2021-05-28","TINS"
1585,1615,1585,1600,36574500,"2021-05-31","TINS"
1610,1635,1565,1625,66470400,"2021-06-02","TINS"
1650,1660,1605,1605,61569100,"2021-06-03","TINS"
1600,1600,1565,1570,34184500,"2021-06-04","TINS"
1575,1595,1555,1565,20595700,"2021-06-07","TINS"
1570,1585,1545,1550,20039500,"2021-06-08","TINS"
1580,1625,1570,1620,58703900,"2021-06-09","TINS"
1615,1620,1580,1580,23075700,"2021-06-10","TINS"
1590,1635,1590,1595,42027400,"2021-06-11","TINS"
1600,1615,1570,1575,18725400,"2021-06-14","TINS"
1570,1570,1535,1540,23980600,"2021-06-15","TINS"
1535,1550,1515,1520,16222200,"2021-06-16","TINS"
1525,1530,1500,1500,33522200,"2021-06-17","TINS"
1500,1505,1430,1505,37532200,"2021-06-18","TINS"
1485,1505,1430,1440,38755300,"2021-06-21","TINS"
1460,1525,1460,1500,34180700,"2021-06-22","TINS"
1500,1520,1450,1460,25506100,"2021-06-23","TINS"
1455,1485,1435,1450,12705300,"2021-06-24","TINS"
1460,1500,1450,1455,21491200,"2021-06-25","TINS"
1455,1470,1395,1410,31089000,"2021-06-28","TINS"
1410,1450,1385,1415,20870100,"2021-06-29","TINS"
1415,1490,1415,1490,41648100,"2021-06-30","TINS"
1490,1505,1425,1465,35423800,"2021-07-01","TINS"
1470,1470,1440,1450,9646500,"2021-07-02","TINS"
1450,1480,1440,1450,20833200,"2021-07-05","TINS"
1455,1595,1450,1580,102886300,"2021-07-06","TINS"
1560,1560,1505,1535,52535100,"2021-07-07","TINS"
1535,1625,1530,1610,111281300,"2021-07-08","TINS"
1610,1640,1575,1630,59881600,"2021-07-09","TINS"
1635,1670,1575,1575,41665100,"2021-07-12","TINS"
1590,1615,1560,1575,31009100,"2021-07-13","TINS"
1580,1630,1565,1610,53451800,"2021-07-14","TINS"
1610,1650,1605,1625,41297900,"2021-07-15","TINS"
1650,1730,1645,1695,95678400,"2021-07-16","TINS"
1720,1735,1685,1695,38884600,"2021-07-19","TINS"
1695,1705,1650,1655,31493600,"2021-07-21","TINS"
1665,1695,1655,1655,25907800,"2021-07-22","TINS"
1680,1755,1670,1730,96596700,"2021-07-23","TINS"
1750,1770,1660,1660,65110600,"2021-07-26","TINS"
1700,1745,1625,1640,68665000,"2021-07-27","TINS"
1655,1660,1585,1585,48139400,"2021-07-28","TINS"
1590,1640,1575,1635,37928100,"2021-07-29","TINS"
1635,1665,1610,1665,38339400,"2021-07-30","TINS"
1665,1700,1630,1685,37205100,"2021-08-02","TINS"
1690,1690,1630,1655,22837900,"2021-08-03","TINS"
1670,1670,1570,1585,43181000,"2021-08-04","TINS"
1585,1585,1515,1520,46535300,"2021-08-05","TINS"
1525,1545,1500,1505,28011800,"2021-08-06","TINS"
1500,1500,1445,1460,48868700,"2021-08-09","TINS"
1460,1520,1425,1505,54310500,"2021-08-10","TINS"
1535,1560,1525,1550,41904500,"2021-08-12","TINS"
1540,1545,1505,1520,15541100,"2021-08-13","TINS"
1535,1535,1480,1490,14708000,"2021-08-16","TINS"
1490,1515,1465,1485,12336500,"2021-08-18","TINS"
1485,1490,1440,1445,20498600,"2021-08-19","TINS"
1415,1455,1400,1420,30560900,"2021-08-20","TINS"
1425,1490,1425,1485,28850700,"2021-08-23","TINS"
1500,1505,1455,1455,9693100,"2021-08-24","TINS"
1475,1480,1450,1455,8632700,"2021-08-25","TINS"
1460,1470,1445,1445,6705100,"2021-08-26","TINS"
1450,1455,1430,1435,7026000,"2021-08-27","TINS"
1450,1470,1440,1465,11259200,"2021-08-30","TINS"
1500,1535,1485,1525,45513600,"2021-08-31","TINS"
1535,1540,1490,1500,20530400,"2021-09-01","TINS"
1480,1490,1470,1475,14589100,"2021-09-02","TINS"
1475,1505,1475,1505,12393700,"2021-09-03","TINS"
1510,1525,1500,1505,19046900,"2021-09-06","TINS"
1505,1515,1490,1500,9981500,"2021-09-07","TINS"
1490,1505,1450,1455,26234600,"2021-09-08","TINS"
1460,1510,1450,1500,26585000,"2021-09-09","TINS"
1520,1570,1515,1535,98472400,"2021-09-10","TINS"
1535,1535,1500,1515,19938600,"2021-09-13","TINS"
1515,1520,1490,1500,17358800,"2021-09-14","TINS"
1495,1525,1490,1505,15557200,"2021-09-15","TINS"
1515,1530,1480,1480,23722300,"2021-09-16","TINS"
1485,1495,1475,1485,11097000,"2021-09-17","TINS"
1475,1485,1455,1455,13622100,"2021-09-20","TINS"
1450,1480,1430,1470,11384800,"2021-09-21","TINS"
1480,1515,1460,1515,29318300,"2021-09-22","TINS"
1520,1530,1495,1495,23635100,"2021-09-23","TINS"
1515,1560,1510,1540,71190900,"2021-09-24","TINS"
1565,1585,1505,1510,53697200,"2021-09-27","TINS"
1500,1520,1485,1490,25393700,"2021-09-28","TINS"
1500,1545,1495,1530,29731100,"2021-09-29","TINS"
1540,1545,1500,1510,27916600,"2021-09-30","TINS"
1490,1490,1460,1465,37986600,"2021-10-01","TINS"
1480,1525,1480,1505,38030200,"2021-10-04","TINS"
1510,1695,1510,1605,211972500,"2021-10-05","TINS"
1630,1660,1580,1585,79510000,"2021-10-06","TINS"
1590,1615,1540,1575,57960700,"2021-10-07","TINS"
1610,1630,1580,1590,61242400,"2021-10-08","TINS"
1620,1705,1610,1685,174296600,"2021-10-11","TINS"
1670,1670,1630,1650,80901100,"2021-10-12","TINS"
1645,1680,1635,1655,45515900,"2021-10-13","TINS"
1660,1720,1650,1705,91395300,"2021-10-14","TINS"
1725,1745,1695,1720,105274800,"2021-10-15","TINS"
1740,1755,1720,1725,64203100,"2021-10-18","TINS"
1730,1745,1690,1725,94153100,"2021-10-19","TINS"
1750,1765,1645,1665,99591900,"2021-10-21","TINS"
1630,1645,1615,1630,53993500,"2021-10-22","TINS"
1630,1655,1620,1625,27947600,"2021-10-25","TINS"
1630,1655,1625,1625,21883400,"2021-10-26","TINS"
1635,1635,1580,1580,30820700,"2021-10-27","TINS"
1545,1570,1525,1560,60011500,"2021-10-28","TINS"
1570,1595,1565,1590,22249700,"2021-10-29","TINS"
1600,1615,1555,1560,22715100,"2021-11-01","TINS"
1550,1570,1540,1540,13036100,"2021-11-02","TINS"
1540,1570,1530,1560,16959500,"2021-11-03","TINS"
1565,1590,1560,1580,16349900,"2021-11-04","TINS"
1570,1590,1555,1565,11216700,"2021-11-05","TINS"
1575,1590,1565,1570,9441000,"2021-11-08","TINS"
1580,1585,1570,1570,6623300,"2021-11-09","TINS"
1580,1585,1560,1585,8270900,"2021-11-10","TINS"
1630,1645,1595,1600,27811400,"2021-11-11","TINS"
1600,1620,1595,1600,13227000,"2021-11-12","TINS"
1600,1615,1580,1595,13793500,"2021-11-15","TINS"
1600,1605,1580,1585,9179200,"2021-11-16","TINS"
1590,1605,1575,1585,9065500,"2021-11-17","TINS"
1590,1615,1585,1595,15033000,"2021-11-18","TINS"
1610,1630,1595,1625,51602600,"2021-11-19","TINS"
1625,1630,1605,1620,25310000,"2021-11-22","TINS"
1640,1685,1625,1645,78722500,"2021-11-23","TINS"
1655,1665,1625,1660,28725300,"2021-11-24","TINS"
1700,1705,1670,1680,64280000,"2021-11-25","TINS"
1655,1670,1590,1600,55126100,"2021-11-26","TINS"
1575,1595,1540,1585,33234100,"2021-11-29","TINS"
1590,1615,1555,1580,27954300,"2021-11-30","TINS"
1580,1585,1540,1545,18405000,"2021-12-01","TINS"
1540,1585,1530,1580,13235600,"2021-12-02","TINS"
1580,1605,1570,1595,15051600,"2021-12-03","TINS"
1595,1600,1550,1555,12120300,"2021-12-06","TINS"
1560,1570,1550,1550,8925200,"2021-12-07","TINS"
1560,1570,1535,1540,12025900,"2021-12-08","TINS"
1550,1565,1545,1565,9995700,"2021-12-09","TINS"
1570,1570,1550,1555,4490700,"2021-12-10","TINS"
1555,1570,1555,1565,7718700,"2021-12-13","TINS"
1565,1565,1540,1540,10289500,"2021-12-14","TINS"
1545,1555,1500,1505,17210500,"2021-12-15","TINS"
1510,1515,1480,1490,17004600,"2021-12-16","TINS"
1510,1510,1480,1490,11436300,"2021-12-17","TINS"
1475,1505,1465,1480,14320900,"2021-12-20","TINS"
1480,1510,1470,1500,10362800,"2021-12-21","TINS"
1510,1515,1480,1485,4918300,"2021-12-22","TINS"
1485,1490,1470,1475,6665500,"2021-12-23","TINS"
1480,1490,1465,1470,9160600,"2021-12-24","TINS"
1475,1490,1465,1480,6482000,"2021-12-27","TINS"
1500,1510,1480,1480,8904400,"2021-12-28","TINS"
1480,1490,1465,1475,8648100,"2021-12-29","TINS"
1480,1490,1455,1455,10009000,"2021-12-30","TINS"
1460,1495,1455,1470,22363600,"2022-01-03","TINS"
1475,1485,1460,1460,10180700,"2022-01-04","TINS"
1460,1470,1420,1425,16876300,"2022-01-05","TINS"
1425,1435,1400,1415,19541600,"2022-01-06","TINS"
1415,1420,1400,1410,11259800,"2022-01-07","TINS"
1410,1425,1400,1410,9611400,"2022-01-10","TINS"
1410,1425,1320,1320,32102200,"2022-01-11","TINS"
1340,1370,1240,1260,46840700,"2022-01-12","TINS"
1270,1380,1255,1375,34839900,"2022-01-13","TINS"
1385,1405,1355,1400,17281400,"2022-01-14","TINS"
1400,1400,1355,1355,19118500,"2022-01-17","TINS"
1355,1370,1305,1365,21606200,"2022-01-18","TINS"
1360,1395,1350,1355,18858700,"2022-01-19","TINS"
1375,1455,1375,1440,45666200,"2022-01-20","TINS"
1440,1480,1430,1480,26209700,"2022-01-21","TINS"
1480,1480,1430,1435,14331200,"2022-01-24","TINS"
1420,1445,1390,1395,14588400,"2022-01-25","TINS"
1390,1415,1345,1375,16399700,"2022-01-26","TINS"
1375,1385,1355,1380,10042400,"2022-01-27","TINS"
1380,1405,1375,1390,10667100,"2022-01-28","TINS"
1400,1400,1375,1380,6653600,"2022-01-31","TINS"
1405,1430,1390,1395,12411300,"2022-02-02","TINS"
1390,1415,1370,1400,14467800,"2022-02-03","TINS"
1400,1405,1375,1380,13601300,"2022-02-04","TINS"
1370,1405,1370,1400,10200300,"2022-02-07","TINS"
1410,1425,1395,1395,18847300,"2022-02-08","TINS"
1405,1410,1385,1385,7891500,"2022-02-09","TINS"
1390,1440,1390,1415,21775800,"2022-02-10","TINS"
1415,1415,1370,1385,22643900,"2022-02-11","TINS"
1390,1410,1360,1395,19043900,"2022-02-14","TINS"
1395,1405,1375,1375,15370500,"2022-02-15","TINS"
1380,1385,1370,1375,17076300,"2022-02-16","TINS"
1380,1385,1350,1370,22365200,"2022-02-17","TINS"
1375,1460,1375,1440,74765500,"2022-02-18","TINS"
1450,1485,1450,1480,53132000,"2022-02-21","TINS"
1480,1500,1435,1455,38960000,"2022-02-22","TINS"
1460,1485,1460,1470,22718100,"2022-02-23","TINS"
1480,1645,1480,1615,216511000,"2022-02-24","TINS"
1625,1640,1560,1590,85315200,"2022-02-25","TINS"
1590,1620,1570,1590,42725800,"2022-03-01","TINS"
1615,1670,1590,1590,82305900,"2022-03-02","TINS"
1615,1690,1615,1680,124707000,"2022-03-04","TINS"
1700,1810,1680,1790,172897200,"2022-03-07","TINS"
1850,1915,1665,1695,328418900,"2022-03-08","TINS"
1705,1705,1590,1640,121327000,"2022-03-09","TINS"
1640,1675,1575,1650,61268000,"2022-03-10","TINS"
1625,1665,1585,1600,59043300,"2022-03-11","TINS"
1615,1665,1540,1610,129578200,"2022-03-14","TINS"
1615,1630,1555,1565,38717600,"2022-03-15","TINS"
1565,1595,1560,1580,25008600,"2022-03-16","TINS"
1595,1660,1590,1640,63458300,"2022-03-17","TINS"
1645,1680,1630,1670,38744800,"2022-03-18","TINS"
1660,1670,1630,1655,22260500,"2022-03-21","TINS"
1655,1780,1650,1770,97617300,"2022-03-22","TINS"
1770,1780,1725,1770,60161100,"2022-03-23","TINS"
1790,1850,1790,1845,105615800,"2022-03-24","TINS"
1850,1865,1820,1845,76287100,"2022-03-25","TINS"
1840,1865,1810,1855,39618800,"2022-03-28","TINS"
1845,1860,1785,1840,52087100,"2022-03-29","TINS"
1840,1880,1780,1825,63086800,"2022-03-30","TINS"
1825,1850,1810,1820,27315900,"2022-03-31","TINS"
1820,1910,1810,1880,100367200,"2022-04-01","TINS"
1900,1945,1880,1945,62416100,"2022-04-04","TINS"
1950,1955,1920,1940,32588500,"2022-04-05","TINS"
1935,1945,1885,1895,38451800,"2022-04-06","TINS"
1890,1980,1880,1940,81142000,"2022-04-07","TINS"
1945,1975,1925,1950,47379500,"2022-04-08","TINS"
1950,1960,1860,1860,58514500,"2022-04-11","TINS"
1850,1910,1825,1890,36278700,"2022-04-12","TINS"
1900,1950,1890,1930,39737500,"2022-04-13","TINS"
1930,1995,1905,1920,75045200,"2022-04-14","TINS"
1920,2070,1915,2050,108220400,"2022-04-18","TINS"
2050,2070,1980,2010,75831400,"2022-04-19","TINS"
2010,2030,1930,1990,95336200,"2022-04-20","TINS"
1995,1995,1940,1965,39501300,"2022-04-21","TINS"
1950,1975,1920,1935,55340300,"2022-04-22","TINS"
1900,1905,1860,1875,46677600,"2022-04-25","TINS"
1870,1885,1760,1825,96409400,"2022-04-26","TINS"
1800,1880,1790,1865,33470500,"2022-04-27","TINS"
1880,1900,1850,1855,19961800,"2022-04-28","TINS"
1825,1840,1775,1785,28243800,"2022-05-09","TINS"
1735,1750,1675,1700,52457200,"2022-05-10","TINS"
1700,1755,1695,1710,31077500,"2022-05-11","TINS"
1700,1740,1615,1630,40735600,"2022-05-12","TINS"
1650,1660,1620,1635,22247700,"2022-05-13","TINS"
1640,1685,1640,1675,35000200,"2022-05-17","TINS"
1695,1705,1630,1670,51458600,"2022-05-18","TINS"
1670,1735,1655,1705,137571400,"2022-05-19","TINS"
1735,1765,1720,1740,65157200,"2022-05-20","TINS"
1765,1780,1740,1750,31038400,"2022-05-23","TINS"
1765,1810,1755,1805,48091100,"2022-05-24","TINS"
1805,1810,1745,1770,45752200,"2022-05-25","TINS"
1785,1795,1765,1770,30484700,"2022-05-27","TINS"
1790,1815,1760,1810,27529300,"2022-05-30","TINS"
1815,1900,1805,1900,66930700,"2022-05-31","TINS"
1900,2040,1885,1995,121555300,"2022-06-02","TINS"
2000,2010,1970,1985,57523600,"2022-06-03","TINS"
1945,1945,1895,1925,36035800,"2022-06-06","TINS"
1930,1960,1925,1950,24068500,"2022-06-07","TINS"
1960,1980,1930,1960,31492300,"2022-06-08","TINS"
1970,2010,1950,1985,56247100,"2022-06-09","TINS"
1985,1995,1910,1930,32298200,"2022-06-10","TINS"
1880,1890,1800,1840,31441300,"2022-06-13","TINS"
1815,1875,1800,1860,31449400,"2022-06-14","TINS"
1840,1850,1770,1820,54289200,"2022-06-15","TINS"
1840,1850,1790,1790,32951000,"2022-06-16","TINS"
1780,1810,1720,1720,35065700,"2022-06-17","TINS"
1720,1720,1655,1685,22099800,"2022-06-20","TINS"
1700,1740,1695,1735,24595000,"2022-06-21","TINS"
1725,1735,1615,1615,97732200,"2022-06-22","TINS"
1580,1590,1505,1510,93899700,"2022-06-23","TINS"
1470,1515,1460,1485,45584000,"2022-06-24","TINS"
1475,1500,1425,1485,37381500,"2022-06-27","TINS"
1500,1525,1480,1485,38574000,"2022-06-28","TINS"
1495,1545,1495,1525,47084700,"2022-06-29","TINS"
1540,1545,1445,1450,35339900,"2022-06-30","TINS"
1440,1460,1375,1385,37060400,"2022-07-01","TINS"
1385,1430,1375,1380,34270500,"2022-07-04","TINS"
1395,1425,1385,1390,26730600,"2022-07-05","TINS"
1390,1390,1295,1305,52195200,"2022-07-06","TINS"
1310,1335,1295,1320,24949100,"2022-07-07","TINS"
1325,1360,1325,1330,19862700,"2022-07-08","TINS"
1335,1345,1320,1325,9146300,"2022-07-11","TINS"
1330,1380,1330,1360,16801100,"2022-07-12","TINS"
1375,1385,1320,1335,16379300,"2022-07-13","TINS"
1330,1360,1305,1315,10584100,"2022-07-14","TINS"
1310,1340,1260,1270,26123400,"2022-07-15","TINS"
1285,1320,1275,1300,13496500,"2022-07-18","TINS"
1315,1385,1315,1375,25892500,"2022-07-19","TINS"
1400,1415,1385,1400,24487400,"2022-07-20","TINS"
1405,1415,1365,1380,18553500,"2022-07-21","TINS"
1400,1435,1390,1430,29432900,"2022-07-22","TINS"
1445,1445,1400,1405,17513900,"2022-07-25","TINS"
1410,1430,1405,1425,14388000,"2022-07-26","TINS"
1425,1440,1420,1435,12126100,"2022-07-27","TINS"
1445,1520,1445,1505,58187400,"2022-07-28","TINS"
1505,1515,1460,1460,32168100,"2022-07-29","TINS"
1490,1515,1475,1510,26792700,"2022-08-01","TINS"
1505,1505,1465,1475,16673500,"2022-08-02","TINS"
1465,1480,1440,1460,20849700,"2022-08-03","TINS"
1460,1480,1450,1450,13252300,"2022-08-04","TINS"
1450,1475,1450,1465,13564900,"2022-08-05","TINS"
1470,1505,1465,1500,18078800,"2022-08-08","TINS"
1500,1560,1500,1555,57801600,"2022-08-09","TINS"
1565,1575,1525,1530,23915000,"2022-08-10","TINS"
1575,1585,1555,1570,34883300,"2022-08-11","TINS"
1580,1580,1560,1565,13602500,"2022-08-12","TINS"
1575,1580,1535,1535,9460900,"2022-08-15","TINS"
1530,1530,1475,1480,28915900,"2022-08-16","TINS"
1480,1510,1465,1475,11993900,"2022-08-18","TINS"
1475,1520,1475,1515,15828000,"2022-08-19","TINS"
1520,1520,1465,1480,16615000,"2022-08-22","TINS"
1480,1520,1480,1515,14703000,"2022-08-23","TINS"
1515,1520,1485,1500,11567000,"2022-08-24","TINS"
1500,1520,1490,1500,15104800,"2022-08-25","TINS"
1515,1515,1485,1490,12635700,"2022-08-26","TINS"
1465,1485,1450,1470,18885900,"2022-08-29","TINS"
1475,1515,1475,1510,25417100,"2022-08-30","TINS"
1510,1510,1465,1495,21933800,"2022-08-31","TINS"
1480,1495,1470,1490,10003200,"2022-09-01","TINS"
1505,1535,1500,1500,41666900,"2022-09-02","TINS"
1500,1520,1490,1510,17610500,"2022-09-05","TINS"
1530,1540,1515,1530,24184200,"2022-09-06","TINS"
1530,1565,1500,1505,51442300,"2022-09-07","TINS"
1510,1515,1480,1480,19647900,"2022-09-08","TINS"
1490,1500,1480,1490,12792200,"2022-09-09","TINS"
1505,1510,1485,1485,16464600,"2022-09-12","TINS"
1510,1535,1505,1510,32944000,"2022-09-13","TINS"
1490,1505,1465,1485,36418500,"2022-09-14","TINS"
1490,1505,1485,1485,23333300,"2022-09-15","TINS"
1490,1490,1455,1455,25606700,"2022-09-16","TINS"
1470,1480,1395,1420,32234900,"2022-09-19","TINS"
1430,1440,1410,1415,17304400,"2022-09-20","TINS"
1425,1425,1385,1405,18360400,"2022-09-21","TINS"
1390,1420,1390,1410,17545100,"2022-09-22","TINS"
1415,1420,1395,1400,11450500,"2022-09-23","TINS"
1390,1395,1380,1390,11810500,"2022-09-26","TINS"
1380,1385,1360,1370,16203300,"2022-09-27","TINS"
1370,1370,1340,1340,14551000,"2022-09-28","TINS"
1355,1360,1310,1310,13981900,"2022-09-29","TINS"
1315,1340,1290,1335,16470500,"2022-09-30","TINS"
1335,1380,1315,1370,13784100,"2022-10-03","TINS"
1380,1395,1375,1385,8835400,"2022-10-04","TINS"
1400,1410,1370,1375,10947100,"2022-10-05","TINS"
1385,1390,1370,1375,8008700,"2022-10-06","TINS"
1375,1395,1370,1395,6590200,"2022-10-07","TINS"
1390,1390,1375,1385,5785400,"2022-10-10","TINS"
1385,1390,1365,1370,4288500,"2022-10-11","TINS"
1370,1400,1340,1400,13367700,"2022-10-12","TINS"
1400,1405,1350,1350,12389900,"2022-10-13","TINS"
1360,1365,1320,1320,11755600,"2022-10-14","TINS"
1320,1320,1300,1300,7912700,"2022-10-17","TINS"
1300,1320,1295,1295,6091500,"2022-10-18","TINS"
1295,1315,1270,1300,8735500,"2022-10-19","TINS"
1300,1395,1290,1395,25796400,"2022-10-20","TINS"
1395,1395,1355,1360,12718500,"2022-10-21","TINS"
1365,1375,1355,1360,6948900,"2022-10-24","TINS"
1370,1370,1335,1335,11733400,"2022-10-25","TINS"
1340,1370,1340,1370,7189300,"2022-10-26","TINS"
1375,1395,1360,1370,14093600,"2022-10-27","TINS"
1390,1395,1355,1355,9896800,"2022-10-28","TINS"
1360,1365,1345,1355,6555800,"2022-10-31","TINS"
1350,1355,1325,1325,13396400,"2022-11-01","TINS"
1335,1365,1335,1355,14034000,"2022-11-02","TINS"
1350,1355,1330,1340,8262000,"2022-11-03","TINS"
1345,1360,1325,1360,8299100,"2022-11-04","TINS"
1385,1430,1380,1415,40283200,"2022-11-07","TINS"
1425,1435,1400,1405,14042800,"2022-11-08","TINS"
1410,1440,1405,1430,27443200,"2022-11-09","TINS"
1435,1440,1410,1410,17620000,"2022-11-10","TINS"
1440,1460,1425,1450,26561400,"2022-11-11","TINS"
1470,1480,1435,1445,21839800,"2022-11-14","TINS"
1470,1480,1435,1445,31909400,"2022-11-15","TINS"
1455,1455,1385,1390,27403000,"2022-11-16","TINS"
1400,1410,1370,1375,21677600,"2022-11-17","TINS"
1360,1380,1330,1335,34992900,"2022-11-18","TINS"
1335,1355,1325,1330,24068600,"2022-11-21","TINS"
1330,1345,1325,1330,11455500,"2022-11-22","TINS"
1325,1330,1295,1300,63634300,"2022-11-23","TINS"
1300,1310,1290,1290,19125200,"2022-11-24","TINS"
1295,1305,1290,1295,13171800,"2022-11-25","TINS"
1295,1300,1275,1280,16953100,"2022-11-28","TINS"
1285,1295,1270,1275,24765100,"2022-11-29","TINS"
1285,1295,1205,1225,65017500,"2022-11-30","TINS"
1235,1260,1220,1225,44882500,"2022-12-01","TINS"
1235,1245,1225,1235,13257200,"2022-12-02","TINS"
1240,1265,1240,1245,16443100,"2022-12-05","TINS"
1245,1245,1215,1215,13492400,"2022-12-06","TINS"
1215,1235,1165,1175,25237600,"2022-12-07","TINS"
1190,1200,1150,1195,18785500,"2022-12-08","TINS"
1185,1190,1160,1165,9580500,"2022-12-09","TINS"
1165,1180,1160,1175,7385200,"2022-12-12","TINS"
1180,1190,1165,1175,5225900,"2022-12-13","TINS"
1175,1185,1165,1185,6912600,"2022-12-14","TINS"
1185,1210,1175,1190,12061300,"2022-12-15","TINS"
1185,1200,1170,1195,12529300,"2022-12-16","TINS"
1195,1205,1185,1185,6289000,"2022-12-19","TINS"
1180,1180,1160,1160,12696300,"2022-12-20","TINS"
1160,1170,1160,1160,4923000,"2022-12-21","TINS"
1170,1175,1160,1165,4495600,"2022-12-22","TINS"
1165,1170,1150,1165,5549400,"2022-12-23","TINS"
1155,1165,1155,1165,2191900,"2022-12-26","TINS"
1165,1200,1160,1170,11605600,"2022-12-27","TINS"
1175,1180,1155,1165,4666500,"2022-12-28","TINS"
1165,1175,1160,1165,2670500,"2022-12-29","TINS"
1170,1185,1170,1170,6741500,"2022-12-30","TINS"
1170,1180,1150,1160,10280600,"2023-01-02","TINS"
1160,1180,1155,1165,6422000,"2023-01-03","TINS"
1170,1200,1170,1180,23671600,"2023-01-04","TINS"
1180,1185,1120,1125,21983600,"2023-01-05","TINS"
1125,1160,1090,1145,10660000,"2023-01-06","TINS"
1155,1175,1145,1165,10393800,"2023-01-09","TINS"
1165,1175,1140,1160,8086900,"2023-01-10","TINS"
1170,1170,1150,1165,6202000,"2023-01-11","TINS"
1170,1190,1155,1180,12300000,"2023-01-12","TINS"
1195,1195,1170,1185,11220000,"2023-01-13","TINS"
1200,1235,1195,1230,45344300,"2023-01-16","TINS"
1240,1300,1230,1295,64870300,"2023-01-17","TINS"
1290,1295,1255,1270,20743500,"2023-01-18","TINS"
1275,1295,1270,1280,14617400,"2023-01-19","TINS"
1290,1295,1270,1275,16629200,"2023-01-20","TINS"
1285,1295,1270,1280,12796300,"2023-01-24","TINS"
1290,1290,1250,1265,13935900,"2023-01-25","TINS"
1270,1285,1265,1275,11105300,"2023-01-26","TINS"
1285,1335,1285,1310,57375800,"2023-01-27","TINS"
1300,1305,1260,1265,21869300,"2023-01-30","TINS"
1275,1285,1250,1250,29394900,"2023-01-31","TINS"
1250,1290,1225,1270,35939200,"2023-02-01","TINS"
1275,1285,1260,1265,8745800,"2023-02-02","TINS"
1270,1270,1250,1255,11911900,"2023-02-03","TINS"
1240,1245,1210,1220,18767700,"2023-02-06","TINS"
1215,1230,1210,1225,11127200,"2023-02-07","TINS"
1220,1230,1215,1220,8733400,"2023-02-08","TINS"
1220,1230,1200,1210,13555100,"2023-02-09","TINS"
1220,1225,1190,1210,11773900,"2023-02-10","TINS"
1200,1220,1200,1210,3886700,"2023-02-13","TINS"
1210,1220,1205,1210,5687600,"2023-02-14","TINS"
1210,1220,1205,1210,4061700,"2023-02-15","TINS"
1215,1215,1195,1205,6022600,"2023-02-16","TINS"
1200,1215,1170,1200,10359500,"2023-02-17","TINS"
1200,1205,1180,1200,3734000,"2023-02-20","TINS"
1210,1215,1190,1190,6651200,"2023-02-21","TINS"
1190,1200,1180,1185,4638600,"2023-02-22","TINS"
1185,1200,1180,1190,4585600,"2023-02-23","TINS"
1190,1195,1185,1185,1995300,"2023-02-24","TINS"
1185,1195,1170,1175,5681300,"2023-02-27","TINS"
1195,1195,1175,1190,4405300,"2023-02-28","TINS"
1190,1195,1170,1185,3728500,"2023-03-01","TINS"
1185,1205,1180,1200,6286500,"2023-03-02","TINS"
1200,1215,1200,1205,4712100,"2023-03-03","TINS"
1205,1215,1180,1185,7350900,"2023-03-06","TINS"
1190,1190,1175,1180,4420300,"2023-03-07","TINS"
1170,1175,1155,1155,10123400,"2023-03-08","TINS"
1150,1165,1140,1155,4113700,"2023-03-09","TINS"
1150,1150,1125,1145,9271600,"2023-03-10","TINS"
1130,1130,1105,1115,9089700,"2023-03-13","TINS"
1115,1135,1055,1075,16689400,"2023-03-14","TINS"
1080,1090,1035,1040,12176900,"2023-03-15","TINS"
1000,1010,970,970,42892600,"2023-03-16","TINS"
970,985,935,960,26241600,"2023-03-17","TINS"
965,975,950,955,6959900,"2023-03-20","TINS"
955,995,955,985,7284800,"2023-03-21","TINS"
985,1010,985,995,12922600,"2023-03-24","TINS"
1010,1030,1005,1015,11528500,"2023-03-27","TINS"
1025,1035,1010,1020,9297100,"2023-03-28","TINS"
1030,1060,1025,1050,16706600,"2023-03-29","TINS"
1055,1060,1035,1050,7048500,"2023-03-30","TINS"
1055,1055,1025,1030,8718300,"2023-03-31","TINS"
1025,1045,1020,1025,6385800,"2023-04-03","TINS"
1020,1035,1005,1010,6286100,"2023-04-04","TINS"
1010,1045,1010,1020,14337400,"2023-04-05","TINS"
1020,1030,1000,1000,8816500,"2023-04-06","TINS"
1000,1010,985,990,5597800,"2023-04-10","TINS"
990,1020,990,1015,5703700,"2023-04-11","TINS"
1020,1025,1005,1010,4488900,"2023-04-12","TINS"
1020,1020,975,975,7549800,"2023-04-13","TINS"
985,1020,985,995,15538200,"2023-04-14","TINS"
1000,1015,990,1000,11352400,"2023-04-17","TINS"
1025,1045,1015,1035,22192200,"2023-04-18","TINS"
1030,1030,1015,1025,9785900,"2023-04-26","TINS"
1020,1025,1010,1010,6276700,"2023-04-27","TINS"
1015,1025,1000,1015,7967000,"2023-04-28","TINS"
1015,1015,1000,1005,5673900,"2023-05-02","TINS"
1000,1010,985,1000,8686100,"2023-05-03","TINS"
995,1000,985,990,5912500,"2023-05-04","TINS"
985,990,965,965,11564800,"2023-05-05","TINS"
965,980,965,975,4678600,"2023-05-08","TINS"
980,1005,975,1000,7354400,"2023-05-09","TINS"
1000,1005,985,990,4341800,"2023-05-10","TINS"
990,1000,975,975,6241800,"2023-05-11","TINS"
985,990,975,975,4885900,"2023-05-12","TINS"
975,990,975,980,3499400,"2023-05-15","TINS"
980,995,975,980,6677600,"2023-05-16","TINS"
990,990,965,970,4744100,"2023-05-17","TINS"
965,970,945,945,9916500,"2023-05-19","TINS"
945,965,940,945,4625100,"2023-05-22","TINS"
945,955,940,940,5208500,"2023-05-23","TINS"
940,940,925,930,7154100,"2023-05-24","TINS"
930,930,875,880,24712300,"2023-05-25","TINS"
885,885,870,880,5900400,"2023-05-26","TINS"
880,910,880,895,7371200,"2023-05-29","TINS"
895,915,895,910,5401100,"2023-05-30","TINS"
915,930,880,930,17872700,"2023-05-31","TINS"
925,950,910,940,11126700,"2023-06-05","TINS"
940,955,935,940,5682400,"2023-06-06","TINS"
940,945,920,940,6364400,"2023-06-07","TINS"
935,945,925,930,4308100,"2023-06-08","TINS"
930,940,925,930,3450300,"2023-06-09","TINS"
930,975,930,975,15678300,"2023-06-12","TINS"
980,990,960,965,11731100,"2023-06-13","TINS"
975,980,965,975,4069700,"2023-06-14","TINS"
975,990,965,975,11201100,"2023-06-15","TINS"
980,985,970,980,7848100,"2023-06-16","TINS"
980,985,955,965,5702500,"2023-06-19","TINS"
965,975,960,965,5889700,"2023-06-20","TINS"
965,975,930,955,10847600,"2023-06-21","TINS"
960,970,945,955,8553900,"2023-06-22","TINS"
955,960,945,950,6720300,"2023-06-23","TINS"
920,925,900,900,20730600,"2023-06-26","TINS"
900,905,880,885,12804000,"2023-06-27","TINS"
890,915,890,905,7910600,"2023-07-03","TINS"
905,915,905,910,6709000,"2023-07-04","TINS"
910,935,910,935,14947900,"2023-07-05","TINS"
940,950,935,940,8793200,"2023-07-06","TINS"
945,960,935,950,12506800,"2023-07-07","TINS"
955,965,950,955,5334500,"2023-07-10","TINS"
960,960,945,950,4060200,"2023-07-11","TINS"
950,960,945,945,5790600,"2023-07-12","TINS"
955,960,945,955,4438700,"2023-07-13","TINS"
960,1015,960,1010,38717200,"2023-07-14","TINS"
1015,1020,990,990,23645100,"2023-07-17","TINS"
990,1005,980,990,12884000,"2023-07-18","TINS"
990,995,980,995,9306700,"2023-07-20","TINS"
1000,1000,975,975,16298700,"2023-07-21","TINS"
975,985,940,945,38354100,"2023-07-24","TINS"
950,955,925,925,22811300,"2023-07-25","TINS"
925,950,920,935,23180400,"2023-07-26","TINS"
935,955,935,950,15118300,"2023-07-27","TINS"
950,950,930,945,10303800,"2023-07-28","TINS"
945,950,930,940,12523300,"2023-07-31","TINS"
940,945,920,925,10777600,"2023-08-01","TINS"
925,935,905,915,9442900,"2023-08-02","TINS"
910,930,910,915,5925400,"2023-08-03","TINS"
920,930,920,920,2707700,"2023-08-04","TINS"
920,935,920,925,7742200,"2023-08-07","TINS"
925,935,915,915,7055600,"2023-08-08","TINS"
915,920,900,905,9975000,"2023-08-09","TINS"
905,910,900,900,8327600,"2023-08-10","TINS"
900,910,895,905,6277200,"2023-08-11","TINS"
905,905,890,900,7308400,"2023-08-14","TINS"
900,920,900,915,5583000,"2023-08-15","TINS"
915,920,905,920,3896700,"2023-08-16","TINS"
915,920,905,910,3419500,"2023-08-18","TINS"
910,910,900,900,4202500,"2023-08-21","TINS"
900,910,890,900,4170300,"2023-08-22","TINS"
900,915,900,910,5467000,"2023-08-23","TINS"
910,920,900,920,11563100,"2023-08-24","TINS"
920,920,900,915,6879100,"2023-08-25","TINS"
915,915,900,910,4919800,"2023-08-28","TINS"
910,910,905,905,3249300,"2023-08-29","TINS"
910,910,900,900,4796700,"2023-08-30","TINS"
900,920,900,910,6809000,"2023-08-31","TINS"
910,910,880,890,19348600,"2023-09-01","TINS"
890,895,870,885,8486000,"2023-09-04","TINS"
885,890,870,875,10570100,"2023-09-05","TINS"
875,885,875,875,6365000,"2023-09-06","TINS"
880,890,875,885,4591600,"2023-09-07","TINS"
880,885,870,885,5626400,"2023-09-08","TINS"
885,885,870,880,5738800,"2023-09-11","TINS"
880,880,855,860,15198900,"2023-09-12","TINS"
860,865,825,835,23437600,"2023-09-13","TINS"
835,840,815,815,16658200,"2023-09-14","TINS"
815,835,800,800,17988100,"2023-09-15","TINS"
800,810,775,780,17285200,"2023-09-18","TINS"
785,815,775,810,11290800,"2023-09-19","TINS"
810,830,810,820,8346600,"2023-09-20","TINS"
825,825,800,815,7989600,"2023-09-21","TINS"
815,820,800,810,5546600,"2023-09-22","TINS"
810,830,810,810,10711500,"2023-09-25","TINS"
825,825,795,805,17364900,"2023-09-26","TINS"
805,810,790,800,7287800,"2023-09-27","TINS"
800,805,790,790,3901100,"2023-09-29","TINS"
790,800,780,800,5830100,"2023-10-02","TINS"
790,805,785,785,4214000,"2023-10-03","TINS"
785,790,770,775,6091900,"2023-10-04","TINS"
775,780,770,770,3929300,"2023-10-05","TINS"
775,775,755,770,7795900,"2023-10-06","TINS"
760,805,760,800,9277500,"2023-10-09","TINS"
805,815,795,800,6599700,"2023-10-10","TINS"
810,810,785,790,5176700,"2023-10-11","TINS"
790,800,780,780,2839100,"2023-10-12","TINS"
785,795,780,785,3882300,"2023-10-13","TINS"
785,790,775,780,3744300,"2023-10-16","TINS"
790,790,780,790,2511300,"2023-10-17","TINS"
790,795,750,750,21400000,"2023-10-18","TINS"
755,770,740,750,7090100,"2023-10-19","TINS"
750,755,710,720,16558000,"2023-10-20","TINS"
720,725,690,700,10109300,"2023-10-23","TINS"
700,710,690,705,6928400,"2023-10-24","TINS"
715,715,695,700,3845200,"2023-10-25","TINS"
705,705,680,690,5168100,"2023-10-26","TINS"
690,700,690,700,4179300,"2023-10-27","TINS"
700,715,685,690,6580100,"2023-10-30","TINS"
700,705,670,690,7390500,"2023-10-31","TINS"
690,690,650,650,10986500,"2023-11-01","TINS"
650,670,645,655,5798600,"2023-11-02","TINS"
655,670,650,660,3786200,"2023-11-03","TINS"
665,715,660,690,12162900,"2023-11-06","TINS"
695,700,670,670,6544000,"2023-11-07","TINS"
670,670,650,665,6407200,"2023-11-08","TINS"
665,670,660,665,2849800,"2023-11-09","TINS"
665,670,655,660,2595000,"2023-11-10","TINS"
660,670,645,650,7798000,"2023-11-13","TINS"
655,660,645,650,3092400,"2023-11-14","TINS"
640,675,640,660,9968500,"2023-11-15","TINS"
670,670,650,665,5991000,"2023-11-16","TINS"
665,670,655,660,4264100,"2023-11-17","TINS"
660,665,650,655,3876700,"2023-11-20","TINS"
655,660,645,645,4082300,"2023-11-21","TINS"
645,650,620,625,12001300,"2023-11-22","TINS"
625,635,620,630,6761900,"2023-11-23","TINS"
630,640,625,625,5466800,"2023-11-24","TINS"
625,640,625,625,9741300,"2023-11-27","TINS"
630,630,615,615,8032000,"2023-11-28","TINS"
615,655,615,655,17108600,"2023-11-29","TINS"
655,665,620,620,67269700,"2023-11-30","TINS"
630,660,625,650,16052000,"2023-12-01","TINS"
650,690,650,665,17259400,"2023-12-04","TINS"
670,670,645,655,6735100,"2023-12-05","TINS"
655,680,655,675,15529900,"2023-12-06","TINS"
680,680,645,655,8012800,"2023-12-07","TINS"
660,665,640,640,7828900,"2023-12-08","TINS"
640,645,620,620,8580100,"2023-12-11","TINS"
625,630,610,620,9543200,"2023-12-12","TINS"
625,625,605,610,8729700,"2023-12-13","TINS"
605,630,605,620,7877900,"2023-12-14","TINS"
625,635,620,625,5216100,"2023-12-15","TINS"
635,635,610,610,4307200,"2023-12-18","TINS"
610,625,610,615,5262000,"2023-12-19","TINS"
620,650,620,630,11775700,"2023-12-20","TINS"
630,650,620,625,8030600,"2023-12-21","TINS"
630,635,620,625,6963200,"2023-12-22","TINS"
625,660,625,645,17279500,"2023-12-27","TINS"
650,665,640,650,9605400,"2023-12-28","TINS"
655,665,640,645,7241300,"2023-12-29","TINS"
645,665,645,660,5846800,"2024-01-02","TINS"
655,660,645,645,4159600,"2024-01-03","TINS"
640,655,640,645,4893200,"2024-01-04","TINS"
650,660,640,640,5536100,"2024-01-05","TINS"
640,645,620,630,3316400,"2024-01-08","TINS"
635,640,620,620,6160200,"2024-01-09","TINS"
620,640,620,630,4686100,"2024-01-10","TINS"
635,640,625,630,2757500,"2024-01-11","TINS"
635,635,625,625,2464600,"2024-01-12","TINS"
630,640,625,635,5978300,"2024-01-15","TINS"
640,645,625,625,4966400,"2024-01-16","TINS"
625,635,620,625,7137900,"2024-01-17","TINS"
630,630,620,630,2947000,"2024-01-18","TINS"
635,675,630,640,29418600,"2024-01-19","TINS"
645,650,620,620,10543500,"2024-01-22","TINS"
625,630,610,615,14445300,"2024-01-23","TINS"
615,615,590,595,21514600,"2024-01-24","TINS"
595,605,590,590,17563200,"2024-01-25","TINS"
585,600,580,595,7863200,"2024-01-26","TINS"
600,600,580,580,5358500,"2024-01-29","TINS"
580,585,565,575,5488600,"2024-01-30","TINS"
580,595,575,575,7523000,"2024-01-31","TINS"
575,590,570,580,2958700,"2024-02-01","TINS"
590,590,565,565,5605500,"2024-02-02","TINS"
605,605,555,555,6419000,"2024-02-05","TINS"
555,560,550,550,3882600,"2024-02-06","TINS"
550,560,540,545,5915900,"2024-02-07","TINS"
550,570,545,565,10245100,"2024-02-12","TINS"
605,605,565,580,17019100,"2024-02-13","TINS"
540,605,540,570,12313600,"2024-02-15","TINS"
570,585,570,570,5405000,"2024-02-16","TINS"
570,580,565,570,1280700,"2024-02-19","TINS"
570,575,560,560,5878200,"2024-02-20","TINS"
565,570,550,570,6743400,"2024-02-21","TINS"
570,575,560,575,4312700,"2024-02-22","TINS"
575,590,565,590,7106600,"2024-02-23","TINS"
590,595,570,575,3787600,"2024-02-26","TINS"
575,585,560,570,3488100,"2024-02-27","TINS"
575,575,565,575,1715000,"2024-02-28","TINS"
575,575,560,570,3935200,"2024-02-29","TINS"
520,575,520,575,4797900,"2024-03-01","TINS"
570,580,560,565,2643900,"2024-03-04","TINS"
570,570,555,565,3529800,"2024-03-05","TINS"
560,570,555,565,4717600,"2024-03-06","TINS"
565,615,565,605,24557500,"2024-03-07","TINS"
605,750,605,730,175254600,"2024-03-08","TINS"
730,850,725,830,260099500,"2024-03-13","TINS"
845,860,785,805,78670900,"2024-03-14","TINS"
820,915,800,885,187260600,"2024-03-15","TINS"
900,955,870,895,123130500,"2024-03-18","TINS"
895,900,830,830,79880600,"2024-03-19","TINS"
830,830,765,770,53841700,"2024-03-20","TINS"
770,860,770,855,137852400,"2024-03-21","TINS"
865,865,795,800,89903800,"2024-03-22","TINS"
800,800,750,785,59930200,"2024-03-25","TINS"
820,820,770,810,49898400,"2024-03-26","TINS"
810,845,795,805,55855100,"2024-03-27","TINS"
800,880,800,830,114120200,"2024-03-28","TINS"
825,830,780,815,48939700,"2024-04-01","TINS"
815,925,810,925,140012100,"2024-04-02","TINS"
930,930,875,880,129923700,"2024-04-03","TINS"
880,950,880,925,131207600,"2024-04-04","TINS"
930,935,900,900,51688600,"2024-04-05","TINS"
915,1005,900,990,146604100,"2024-04-16","TINS"
1030,1030,950,960,66694700,"2024-04-17","TINS"
975,1015,960,1000,91801400,"2024-04-18","TINS"
1010,1040,1000,1000,109382200,"2024-04-19","TINS"
1005,1095,1005,1065,129742400,"2024-04-22","TINS"
1095,1095,1035,1050,61176200,"2024-04-23","TINS"
1045,1060,985,985,88745800,"2024-04-24","TINS"
985,985,835,840,226917500,"2024-04-25","TINS"
840,890,805,820,174258200,"2024-04-26","TINS"
820,910,815,885,82080000,"2024-04-29","TINS"
890,930,890,910,70350500,"2024-04-30","TINS"
900,910,845,860,42036500,"2024-05-02","TINS"
860,885,850,870,24995700,"2024-05-03","TINS"
880,920,880,900,36549300,"2024-05-06","TINS"
905,980,900,960,74790400,"2024-05-07","TINS"
960,980,930,945,64925300,"2024-05-08","TINS"
945,955,905,920,37553400,"2024-05-13","TINS"
925,940,900,905,21770700,"2024-05-14","TINS"
910,950,905,950,51766400,"2024-05-15","TINS"
955,975,940,945,62303000,"2024-05-16","TINS"
950,995,940,975,90485200,"2024-05-17","TINS"
990,1010,965,970,72713400,"2024-05-20","TINS"
975,985,935,945,43165900,"2024-05-21","TINS"
950,955,930,935,22964500,"2024-05-22","TINS"
935,940,890,890,33674900,"2024-05-27","TINS"
900,940,890,925,37368600,"2024-05-28","TINS"
930,955,910,915,32057500,"2024-05-29","TINS"
925,925,895,910,27130700,"2024-05-30","TINS"
910,925,895,895,39631400,"2024-05-31","TINS"
900,905,855,860,41445800,"2024-06-03","TINS"
865,875,835,845,32432800,"2024-06-04","TINS"
845,845,805,810,27260900,"2024-06-05","TINS"
815,835,810,810,13860500,"2024-06-06","TINS"
820,880,815,855,40387400,"2024-06-07","TINS"
855,870,830,845,17874400,"2024-06-10","TINS"
855,865,840,840,10363600,"2024-06-11","TINS"
845,865,830,835,12168800,"2024-06-12","TINS"
860,880,830,835,33556500,"2024-06-13","TINS"
835,850,810,815,16560800,"2024-06-14","TINS"
815,815,780,780,20292500,"2024-06-19","TINS"
785,810,785,795,11349100,"2024-06-20","TINS"
800,835,800,810,21663000,"2024-06-21","TINS"
810,845,805,835,19461300,"2024-06-24","TINS"
840,845,815,840,8285400,"2024-06-25","TINS"
840,875,825,870,26524400,"2024-06-26","TINS"
875,885,855,880,20408300,"2024-06-27","TINS"
890,890,870,875,17718000,"2024-06-28","TINS"
880,940,880,925,37104600,"2024-07-01","TINS"
930,945,915,935,20480000,"2024-07-02","TINS"
940,955,925,945,16737400,"2024-07-03","TINS"
945,980,945,960,32008500,"2024-07-04","TINS"
965,1005,945,1000,45196100,"2024-07-05","TINS"
1000,1035,995,1000,34594600,"2024-07-08","TINS"
1000,1015,975,980,20417100,"2024-07-09","TINS"
985,1000,970,970,13175900,"2024-07-10","TINS"
985,1020,980,1010,31707300,"2024-07-11","TINS"
1000,1010,990,995,25092500,"2024-07-12","TINS"
995,1000,965,975,19988400,"2024-07-15","TINS"
975,1020,970,1010,25670300,"2024-07-16","TINS"
1010,1090,1000,1075,81178600,"2024-07-17","TINS"
1075,1080,1030,1035,33551400,"2024-07-18","TINS"
1035,1045,1000,1005,41997000,"2024-07-19","TINS"
1005,1005,970,995,32082100,"2024-07-22","TINS"
995,1025,985,1000,38965500,"2024-07-23","TINS"
1000,1005,970,970,22216000,"2024-07-24","TINS"
975,975,915,930,44488800,"2024-07-25","TINS"
940,965,925,950,25925600,"2024-07-26","TINS"
950,975,950,960,18653800,"2024-07-29","TINS"
965,965,950,960,9232500,"2024-07-30","TINS"
960,985,935,945,17044100,"2024-07-31","TINS"
990,1030,965,975,89574600,"2024-08-01","TINS"
975,980,960,980,22293900,"2024-08-02","TINS"
975,1005,890,900,56891900,"2024-08-05","TINS"
905,935,900,915,28961900,"2024-08-06","TINS"
915,930,915,920,18431000,"2024-08-07","TINS"
935,955,920,925,25858400,"2024-08-08","TINS"
940,970,935,955,31416100,"2024-08-09","TINS"
970,1010,955,1010,63171100,"2024-08-12","TINS"
1010,1020,985,995,35509300,"2024-08-13","TINS"
995,1005,985,995,16137900,"2024-08-14","TINS"
1000,1025,990,1025,49516900,"2024-08-15","TINS"
1030,1060,1025,1030,62065000,"2024-08-16","TINS"
1030,1045,1020,1035,19497100,"2024-08-19","TINS"
1040,1055,1030,1035,22901800,"2024-08-20","TINS"
1035,1060,1020,1025,32724300,"2024-08-21","TINS"
1025,1030,1010,1015,19802100,"2024-08-22","TINS"
1015,1040,1015,1030,18740100,"2024-08-23","TINS"
1035,1110,1035,1060,82200200,"2024-08-26","TINS"
1075,1080,1040,1040,33602900,"2024-08-27","TINS"
1050,1055,1025,1030,16846500,"2024-08-28","TINS"
1035,1040,995,995,38063500,"2024-08-29","TINS"
1000,1015,990,1000,15960800,"2024-08-30","TINS"
1000,1015,970,1000,29512100,"2024-09-02","TINS"
1010,1035,995,1005,28711600,"2024-09-03","TINS"
1005,1020,985,985,20906600,"2024-09-04","TINS"
995,1000,985,995,12855200,"2024-09-05","TINS"
995,1005,990,1000,7008700,"2024-09-06","TINS"
1000,1010,970,970,24372000,"2024-09-09","TINS"
970,990,970,975,14746900,"2024-09-10","TINS"
980,985,970,985,8267400,"2024-09-11","TINS"
985,1020,980,1010,22798700,"2024-09-12","TINS"
1020,1035,1000,1005,23035400,"2024-09-13","TINS"
1020,1040,1005,1030,26436100,"2024-09-17","TINS"
1030,1040,1015,1015,14707300,"2024-09-18","TINS"
1015,1035,1015,1030,14924700,"2024-09-19","TINS"
1035,1035,1005,1010,13377000,"2024-09-20","TINS"
1015,1055,1015,1045,32235500,"2024-09-23","TINS"
1050,1075,1040,1070,39485300,"2024-09-24","TINS"
1075,1145,1075,1130,108821100,"2024-09-25","TINS"
1140,1170,1115,1150,45961900,"2024-09-26","TINS"
1160,1185,1135,1150,42501400,"2024-09-27","TINS"
1150,1170,1125,1155,29127800,"2024-09-30","TINS"
1185,1195,1150,1180,49018800,"2024-10-01","TINS"
1130,1215,1110,1180,64378700,"2024-10-02","TINS"
1195,1220,1165,1170,45552900,"2024-10-03","TINS"
1170,1220,1155,1190,49382900,"2024-10-04","TINS"
1200,1265,1190,1250,71387100,"2024-10-07","TINS"
1255,1285,1190,1230,83980900,"2024-10-08","TINS"
1230,1260,1220,1250,37330400,"2024-10-09","TINS"
1265,1285,1235,1255,50303400,"2024-10-10","TINS"
1255,1320,1255,1315,80251800,"2024-10-11","TINS"
1335,1440,1310,1430,115282800,"2024-10-14","TINS"
1435,1465,1370,1380,64734400,"2024-10-15","TINS"
1400,1410,1350,1375,29685300,"2024-10-16","TINS"
1395,1395,1355,1365,30728900,"2024-10-17","TINS"
1390,1390,1325,1335,32115700,"2024-10-18","TINS"
1355,1400,1335,1360,49923700,"2024-10-21","TINS"
1365,1415,1345,1390,48654800,"2024-10-22","TINS"
1390,1410,1325,1340,42250300,"2024-10-23","TINS"
1340,1355,1310,1335,29755400,"2024-10-24","TINS"
1335,1360,1285,1285,26653400,"2024-10-25","TINS"
1285,1345,1280,1330,20766300,"2024-10-28","TINS"
1330,1345,1295,1305,19914600,"2024-10-29","TINS"
1305,1335,1290,1330,20025000,"2024-10-30","TINS"
1320,1335,1280,1305,18637800,"2024-10-31","TINS"
1305,1305,1260,1265,17065200,"2024-11-01","TINS"
1300,1375,1295,1365,81347100,"2024-11-04","TINS"
1395,1520,1365,1520,178015300,"2024-11-05","TINS"
1525,1575,1420,1440,102191200,"2024-11-06","TINS"
1430,1510,1400,1450,99719300,"2024-11-07","TINS"
1530,1530,1445,1480,37869200,"2024-11-08","TINS"
1480,1480,1405,1420,47336700,"2024-11-11","TINS"
1415,1445,1320,1345,67101900,"2024-11-12","TINS"
1345,1380,1310,1370,41350100,"2024-11-13","TINS"
1375,1375,1320,1330,32097900,"2024-11-14","TINS"
1330,1340,1280,1310,34124000,"2024-11-15","TINS"
1320,1330,1280,1300,15105200,"2024-11-18","TINS"
1310,1360,1300,1345,31695000,"2024-11-19","TINS"
1365,1365,1315,1325,18762700,"2024-11-20","TINS"
1330,1330,1290,1295,13941300,"2024-11-21","TINS"
1295,1300,1205,1205,50474500,"2024-11-22","TINS"
1215,1230,1200,1215,27543600,"2024-11-25","TINS"
1215,1225,1160,1165,44048900,"2024-11-26","TINS"
1200,1200,1115,1120,24809800,"2024-11-28","TINS"
1120,1140,1105,1125,26298500,"2024-11-29","TINS"
1130,1140,1040,1045,53766200,"2024-12-02","TINS"
1050,1095,1050,1075,45884100,"2024-12-03","TINS"
1075,1195,1065,1180,78057900,"2024-12-04","TINS"
1200,1200,1130,1145,24370700,"2024-12-05","TINS"
1140,1175,1140,1165,27704000,"2024-12-06","TINS"
1170,1190,1155,1160,21737900,"2024-12-09","TINS"
1175,1230,1175,1205,39695600,"2024-12-10","TINS"
1220,1235,1205,1210,26205200,"2024-12-11","TINS"
1220,1220,1180,1205,15190500,"2024-12-12","TINS"
1200,1200,1170,1180,10292500,"2024-12-13","TINS"
1175,1175,1115,1115,12229400,"2024-12-16","TINS"
1120,1150,1075,1080,15557400,"2024-12-17","TINS"
1085,1130,1055,1115,23049400,"2024-12-18","TINS"
1110,1110,1050,1055,20846400,"2024-12-19","TINS"
1060,1075,1010,1020,24672100,"2024-12-20","TINS"
1040,1045,995,1005,15731900,"2024-12-23","TINS"
1010,1090,1005,1060,24266700,"2024-12-24","TINS"
1065,1100,1020,1030,28783200,"2024-12-27","TINS"
1040,1090,1020,1070,22489500,"2024-12-30","TINS"
1075,1100,1060,1085,19351600,"2025-01-02","TINS"
1075,1095,1050,1055,16890200,"2025-01-03","TINS"
1065,1075,1025,1025,15781700,"2025-01-06","TINS"
1025,1050,1000,1010,18623800,"2025-01-07","TINS"
1015,1025,990,1005,28704200,"2025-01-08","TINS"
1015,1030,995,995,20559000,"2025-01-09","TINS"
1000,1035,995,1030,26688100,"2025-01-10","TINS"
1030,1090,1010,1070,57062100,"2025-01-13","TINS"
1085,1125,1055,1120,42689400,"2025-01-14","TINS"
1120,1125,1075,1080,28328400,"2025-01-15","TINS"
1100,1105,1070,1070,18244300,"2025-01-16","TINS"
1070,1085,1045,1075,17767800,"2025-01-17","TINS"
1085,1110,1070,1075,13463400,"2025-01-20","TINS"
1090,1105,1070,1070,19124100,"2025-01-21","TINS"
1075,1105,1075,1075,23166700,"2025-01-22","TINS"
1075,1090,1040,1050,19438500,"2025-01-23","TINS"
1055,1065,1040,1055,8186700,"2025-01-24","TINS"
1055,1055,1005,1015,21976900,"2025-01-30","TINS"
1020,1035,1000,1005,22293200,"2025-01-31","TINS"
1010,1015,950,955,27915600,"2025-02-03","TINS"
975,980,955,960,19924300,"2025-02-04","TINS"
970,990,955,975,23777600,"2025-02-05","TINS"
990,1010,960,980,23638800,"2025-02-06","TINS"
990,1000,960,985,23929400,"2025-02-07","TINS"
1000,1000,970,975,18351600,"2025-02-10","TINS"
980,990,930,930,22986500,"2025-02-11","TINS"
930,975,930,960,26219100,"2025-02-12","TINS"
965,990,960,990,16124400,"2025-02-13","TINS"
1000,1040,995,1015,29259600,"2025-02-14","TINS"
1035,1065,1035,1045,27331700,"2025-02-17","TINS"
1055,1060,1035,1040,16716500,"2025-02-18","TINS"
1050,1060,1020,1020,13115700,"2025-02-19","TINS"
1025,1055,1015,1040,22832800,"2025-02-20","TINS"
1060,1070,1025,1030,18722800,"2025-02-21","TINS"
1040,1060,1040,1045,17184500,"2025-02-24","TINS"
1045,1045,990,990,23020900,"2025-02-25","TINS"
990,1005,970,1000,12065900,"2025-02-26","TINS"
1005,1005,955,960,18210800,"2025-02-27","TINS"
955,955,880,880,26216500,"2025-02-28","TINS"
890,980,885,965,20156800,"2025-03-03","TINS"
965,970,895,905,20489000,"2025-03-04","TINS"
915,965,915,955,15125400,"2025-03-05","TINS"
965,985,960,965,8458400,"2025-03-06","TINS"
985,1035,975,1015,22705200,"2025-03-07","TINS"
1025,1030,985,985,10435200,"2025-03-10","TINS"
975,990,955,980,9875000,"2025-03-11","TINS"
985,1000,975,975,12503500,"2025-03-12","TINS"
980,985,960,970,8468300,"2025-03-13","TINS"
1020,1060,1020,1030,49180400,"2025-03-14","TINS"
1035,1035,1000,1010,17159200,"2025-03-17","TINS"
1015,1020,920,975,28468800,"2025-03-18","TINS"
975,980,955,965,11331000,"2025-03-19","TINS"
970,975,935,940,16743900,"2025-03-20","TINS"
950,950,895,905,11658600,"2025-03-21","TINS"
905,910,850,885,16097600,"2025-03-24","TINS"
895,905,855,890,12804300,"2025-03-25","TINS"
905,965,900,965,24322200,"2025-03-26","TINS"
965,970,935,960,10898200,"2025-03-27","TINS"
850,875,825,840,24496000,"2025-04-08","TINS"
835,925,835,915,44854100,"2025-04-09","TINS"
955,980,930,930,49444000,"2025-04-10","TINS"
930,990,925,960,28874700,"2025-04-11","TINS"
970,1025,970,1020,24712200,"2025-04-14","TINS"
1030,1060,1015,1015,37898600,"2025-04-15","TINS"
1015,1040,1005,1015,20666100,"2025-04-16","TINS"
1020,1035,1010,1010,10558300,"2025-04-17","TINS"
1025,1045,1020,1030,15940000,"2025-04-21","TINS"
1045,1080,1030,1070,30093200,"2025-04-22","TINS"
1090,1095,1025,1035,26004600,"2025-04-23","TINS"
1045,1075,1040,1065,21759100,"2025-04-24","TINS"
1080,1170,1060,1135,55092100,"2025-04-25","TINS"
1155,1180,1135,1175,44500200,"2025-04-28","TINS"
1180,1185,1155,1165,18670200,"2025-04-29","TINS"
1170,1215,1145,1190,48407100,"2025-04-30","TINS"
1195,1200,1100,1105,75597800,"2025-05-02","TINS"
1100,1120,1080,1110,36933500,"2025-05-05","TINS"
1120,1205,1115,1195,105718500,"2025-05-06","TINS"
1195,1250,1180,1215,103601200,"2025-05-07","TINS"
1230,1245,1135,1140,81030700,"2025-05-08","TINS"
1150,1160,1120,1120,29311000,"2025-05-09","TINS"
1135,1155,1110,1135,54520400,"2025-05-14","TINS"
1150,1165,1120,1120,44347900,"2025-05-15","TINS"
1130,1205,1125,1175,100052000,"2025-05-16","TINS"
1190,1195,1165,1185,45770600,"2025-05-19","TINS"
1185,1190,1140,1145,36378200,"2025-05-20","TINS"
1150,1175,1150,1155,35560000,"2025-05-21","TINS"
1155,1225,1155,1190,114534700,"2025-05-22","TINS"
1170,1185,1165,1175,17207400,"2025-05-23","TINS"
1185,1200,1165,1180,26525000,"2025-05-26","TINS"
1185,1190,1170,1175,18300700,"2025-05-27","TINS"
1180,1220,1175,1185,56892200,"2025-05-28","TINS"
1185,1190,1120,1125,43759500,"2025-06-02","TINS"
1135,1170,1105,1145,33812700,"2025-06-03","TINS"
1150,1215,1150,1205,67122100,"2025-06-04","TINS"
1220,1300,1215,1230,122610300,"2025-06-05","TINS"
1245,1260,1190,1235,86676800,"2025-06-10","TINS"
1240,1245,1170,1175,135305000,"2025-06-11","TINS"
1175,1205,1160,1160,104679800,"2025-06-12","TINS"
1160,1175,1140,1150,38364100,"2025-06-13","TINS"
1150,1180,1150,1155,30722200,"2025-06-16","TINS"
1165,1180,1155,1160,28952200,"2025-06-17","TINS"
1175,1180,1145,1150,28465300,"2025-06-18","TINS"
1150,1155,1110,1115,29399600,"2025-06-19","TINS"
1120,1135,1100,1105,36852200,"2025-06-20","TINS"
1045,1045,1005,1010,39016500,"2025-06-23","TINS"
1030,1040,1015,1015,17705100,"2025-06-24","TINS"
1025,1030,980,980,23322000,"2025-06-25","TINS"
985,1005,980,1005,17745200,"2025-06-26","TINS"
1015,1040,1005,1035,17729500,"2025-06-30","TINS"
1045,1060,1025,1025,15707000,"2025-07-01","TINS"
1030,1035,1000,1005,11907900,"2025-07-02","TINS"
1015,1040,1015,1035,8671400,"2025-07-03","TINS"
1035,1050,1020,1020,5370100,"2025-07-04","TINS"
1040,1040,1010,1010,6155400,"2025-07-07","TINS"
1015,1030,1015,1015,7022900,"2025-07-08","TINS"
1015,1025,1015,1025,4265500,"2025-07-09","TINS"
1025,1050,1025,1040,14350800,"2025-07-10","TINS"
1045,1065,1040,1040,13639300,"2025-07-11","TINS"
1050,1055,1015,1025,12154100,"2025-07-14","TINS"
1030,1030,1015,1025,8989700,"2025-07-15","TINS"
1030,1035,1015,1020,9257400,"2025-07-16","TINS"
1020,1025,1015,1020,8719600,"2025-07-17","TINS"
1025,1030,1005,1005,17441200,"2025-07-18","TINS"
1010,1065,1010,1065,31472400,"2025-07-21","TINS"
1075,1095,1050,1055,48650200,"2025-07-22","TINS"
1060,1075,1045,1060,13689900,"2025-07-23","TINS"
1080,1085,1065,1070,14976800,"2025-07-24","TINS"
1080,1085,1055,1060,9553100,"2025-07-25","TINS"
1060,1075,1050,1050,12462500,"2025-07-28","TINS"
1050,1060,1030,1035,19408400,"2025-07-29","TINS"
1035,1065,1025,1030,19196300,"2025-07-30","TINS"
1040,1040,1005,1010,12529500,"2025-07-31","TINS"
1000,1015,990,995,30518700,"2025-08-01","TINS"
1000,1015,995,1010,17209700,"2025-08-04","TINS"
1015,1020,990,995,16970200,"2025-08-05","TINS"
1000,1015,995,1005,13737300,"2025-08-06","TINS"
1010,1020,1000,1015,16682900,"2025-08-07","TINS"
1015,1015,995,1005,8584100,"2025-08-08","TINS"
1005,1010,995,1000,6939200,"2025-08-11","TINS"
1000,1010,1000,1005,8239800,"2025-08-12","TINS"
1010,1040,1010,1040,22597900,"2025-08-13","TINS"
1045,1050,1020,1025,17226200,"2025-08-14","TINS"
1025,1030,1005,1005,7371400,"2025-08-15","TINS"
NA,NA,NA,NA,NA,"2025-08-18","TINS"
1010,1020,1005,1010,6447600,"2025-08-19","TINS"
1015,1030,1010,1020,9904900,"2025-08-20","TINS"
1035,1035,1020,1020,8176400,"2025-08-21","TINS"
1025,1025,1005,1005,6433200,"2025-08-22","TINS"
1015,1020,1005,1010,8930500,"2025-08-25","TINS"
1010,1020,1005,1010,7785900,"2025-08-26","TINS"
1015,1025,1010,1015,12230300,"2025-08-27","TINS"
1020,1040,1010,1015,19654400,"2025-08-28","TINS"
1015,1020,985,1020,23713900,"2025-08-29","TINS"
995,1015,985,1000,17330500,"2025-09-01","TINS"
1005,1050,1005,1035,26209600,"2025-09-02","TINS"
1045,1075,1035,1065,46332300,"2025-09-03","TINS"
1075,1080,1030,1030,25495400,"2025-09-04","TINS"
1035,1140,1035,1090,136330300,"2025-09-08","TINS"
1095,1140,1085,1105,71563300,"2025-09-09","TINS"
1110,1145,1090,1090,42866400,"2025-09-10","TINS"
1100,1110,1070,1075,28119900,"2025-09-11","TINS"
1080,1130,1080,1125,32045200,"2025-09-12","TINS"
1130,1135,1110,1125,24260800,"2025-09-15","TINS"
1130,1145,1110,1130,25234500,"2025-09-16","TINS"
1130,1135,1105,1110,17456700,"2025-09-17","TINS"
1110,1135,1100,1105,27959400,"2025-09-18","TINS"
1110,1120,1090,1100,16702700,"2025-09-19","TINS"
1115,1170,1100,1155,52023900,"2025-09-22","TINS"
1165,1225,1155,1195,92635500,"2025-09-23","TINS"
1225,1460,1225,1460,331063800,"2025-09-24","TINS"
1465,1470,1335,1405,216485100,"2025-09-25","TINS"
1390,1425,1350,1350,60011400,"2025-09-26","TINS"
1365,1590,1360,1540,286657100,"2025-09-29","TINS"
1550,1650,1515,1605,236280100,"2025-09-30","TINS"
1615,1960,1550,1900,465409800,"2025-10-01","TINS"
2000,2000,1850,1915,203276300,"2025-10-02","TINS"
1960,2320,1940,2260,342020200,"2025-10-03","TINS"
2260,2260,2260,2260,0,"2025-10-06","TINS"
2700,2750,2400,2710,384108000,"2025-10-07","TINS"
2750,2950,2500,2620,374355400,"2025-10-08","TINS"
2650,2900,2630,2880,305572700,"2025-10-09","TINS"
2880,2880,2880,2880,0,"2025-10-10","TINS"
2880,2880,2880,2880,0,"2025-10-13","TINS"
2880,2880,2880,2880,0,"2025-10-14","TINS"
2880,2880,2880,2880,0,"2025-10-15","TINS"
2880,2880,2880,2880,0,"2025-10-16","TINS"
2880,2880,2880,2880,0,"2025-10-17","TINS"
2880,2880,2880,2880,0,"2025-10-20","TINS"
2880,2880,2880,2880,0,"2025-10-21","TINS"
2600,2600,2600,2600,36865200,"2025-10-22","TINS"
2700,2700,2550,2590,58933100,"2025-10-23","TINS"
2600,2600,2600,2600,17613700,"2025-10-24","TINS"
2600,2600,2400,2410,33689600,"2025-10-27","TINS"
2460,2550,2460,2550,13455200,"2025-10-28","TINS"
2600,2650,2600,2650,22823700,"2025-10-29","TINS"
2690,2690,2670,2680,17336000,"2025-10-30","TINS"
2700,2700,2420,2670,133145000,"2025-10-31","TINS"
2610,2660,2480,2500,68436300,"2025-11-03","TINS"
2500,2540,2350,2440,71791200,"2025-11-04","TINS"
2380,3040,2340,2920,230432900,"2025-11-05","TINS"
2760,3030,2750,2810,219816000,"2025-11-06","TINS"
2850,2990,2800,2920,117464700,"2025-11-07","TINS"
2940,3120,2870,3120,141924500,"2025-11-10","TINS"
3120,3180,3000,3020,65928200,"2025-11-11","TINS"
3050,3050,2750,2950,165445600,"2025-11-12","TINS"
2950,3190,2860,3070,128095200,"2025-11-13","TINS"
3100,3400,3080,3180,147947600,"2025-11-14","TINS"
3180,3320,3160,3200,44039300,"2025-11-17","TINS"
3190,3190,3000,3050,65653800,"2025-11-18","TINS"
3080,3170,3070,3110,37386500,"2025-11-19","TINS"
3130,3240,3070,3100,48259200,"2025-11-20","TINS"
3050,3110,2980,3040,47259200,"2025-11-21","TINS"
3030,3080,2980,3000,49308500,"2025-11-24","TINS"
3040,3250,3020,3200,84357800,"2025-11-25","TINS"
3240,3350,3240,3270,107410000,"2025-11-26","TINS"
3300,3430,3270,3290,59277300,"2025-11-27","TINS"
3310,3320,3190,3260,26894500,"2025-11-28","TINS"
3300,3380,3210,3210,55027500,"2025-12-01","TINS"
3220,3270,3160,3220,26348600,"2025-12-02","TINS"
3210,3220,3110,3180,35951000,"2025-12-03","TINS"
3260,3490,3230,3310,141911700,"2025-12-04","TINS"
3350,3370,3180,3190,48205500,"2025-12-05","TINS"
3200,3220,3120,3170,40897300,"2025-12-08","TINS"
3170,3200,3040,3050,61184800,"2025-12-09","TINS"
3070,3160,3020,3020,47754500,"2025-12-10","TINS"
3050,3220,3030,3060,90288600,"2025-12-11","TINS"
3130,3420,3090,3400,156891200,"2025-12-12","TINS"