"Open","High","Low","Close","Volume","Date","Emiten"
531.25,550,480,531.25,54252000,"2012-07-06","TOBA"
512.5,531.25,506.25,512.5,1458000,"2012-07-09","TOBA"
500,525,497.5,500,2590000,"2012-07-10","TOBA"
490,500,475,490,4844000,"2012-07-11","TOBA"
485,485,475,485,1854000,"2012-07-12","TOBA"
480,485,472.5,480,1382000,"2012-07-13","TOBA"
472.5,480,472.5,472.5,672000,"2012-07-16","TOBA"
460,475,460,460,702000,"2012-07-17","TOBA"
445,462.5,437.5,445,2170000,"2012-07-18","TOBA"
442.5,450,440,442.5,560000,"2012-07-19","TOBA"
437.5,440,425,437.5,352000,"2012-07-20","TOBA"
400,425,400,400,986000,"2012-07-23","TOBA"
400,410,387.5,400,584000,"2012-07-24","TOBA"
397.5,400,392.5,397.5,138000,"2012-07-25","TOBA"
392.5,400,392.5,392.5,130000,"2012-07-26","TOBA"
442.5,477.5,395,442.5,7900000,"2012-07-27","TOBA"
432.5,457.5,410,432.5,1910000,"2012-07-30","TOBA"
417.5,435,417.5,417.5,394000,"2012-07-31","TOBA"
407.5,425,395,407.5,368000,"2012-08-01","TOBA"
380,415,377.5,380,1652000,"2012-08-02","TOBA"
392.5,395,375,392.5,232000,"2012-08-03","TOBA"
387.5,397.5,382.5,387.5,270000,"2012-08-06","TOBA"
375,387.5,367.5,375,1220000,"2012-08-07","TOBA"
377.5,377.5,372.5,377.5,1428000,"2012-08-08","TOBA"
377.5,377.5,370,377.5,256000,"2012-08-09","TOBA"
380,380,367.5,380,536000,"2012-08-10","TOBA"
375,375,370,375,428000,"2012-08-13","TOBA"
375,377.5,367.5,375,178000,"2012-08-14","TOBA"
375,375,370,375,346000,"2012-08-15","TOBA"
392.5,392.5,367.5,392.5,720000,"2012-08-16","TOBA"
392.5,392.5,377.5,392.5,40000,"2012-08-23","TOBA"
390,390,377.5,390,62000,"2012-08-24","TOBA"
377.5,385,367.5,377.5,120000,"2012-08-27","TOBA"
375,385,370,375,20000,"2012-08-28","TOBA"
612.5,643.75,562.5,612.5,1208000,"2012-08-29","TOBA"
362.5,367.5,352.5,362.5,54000,"2012-08-30","TOBA"
367.5,367.5,360,367.5,276000,"2012-08-31","TOBA"
372.5,372.5,367.5,372.5,390000,"2012-09-03","TOBA"
372.5,372.5,370,372.5,52000,"2012-09-04","TOBA"
372.5,372.5,372.5,372.5,52000,"2012-09-05","TOBA"
370,372.5,367.5,370,120000,"2012-09-06","TOBA"
370,370,367.5,370,20000,"2012-09-07","TOBA"
367.5,370,367.5,367.5,4000,"2012-09-10","TOBA"
362.5,362.5,337.5,362.5,106000,"2012-09-11","TOBA"
362.5,372.5,350,362.5,376000,"2012-09-12","TOBA"
360,365,350,360,8000,"2012-09-13","TOBA"
367.5,375,345,367.5,488000,"2012-09-14","TOBA"
367.5,370,367.5,367.5,168000,"2012-09-17","TOBA"
370,375,355,370,282000,"2012-09-18","TOBA"
367.5,370,350,367.5,230000,"2012-09-19","TOBA"
367.5,367.5,367.5,367.5,230000,"2012-09-20","TOBA"
370,370,355,370,280000,"2012-09-21","TOBA"
362.5,367.5,352.5,362.5,84000,"2012-09-24","TOBA"
362.5,367.5,355,362.5,56000,"2012-09-25","TOBA"
357.5,357.5,357.5,357.5,4000,"2012-09-26","TOBA"
367.5,370,352.5,367.5,42000,"2012-09-27","TOBA"
365,365,350,365,64000,"2012-09-28","TOBA"
355,370,355,355,48000,"2012-10-01","TOBA"
365,370,352.5,365,8000,"2012-10-02","TOBA"
367.5,367.5,350,367.5,538000,"2012-10-03","TOBA"
367.5,367.5,360,367.5,206000,"2012-10-04","TOBA"
367.5,367.5,367.5,367.5,0,"2012-10-05","TOBA"
365,365,365,365,12000,"2012-10-08","TOBA"
360,362.5,355,360,30000,"2012-10-09","TOBA"
360,365,352.5,360,114000,"2012-10-10","TOBA"
360,360,350,360,4000,"2012-10-11","TOBA"
362.5,362.5,357.5,362.5,20000,"2012-10-12","TOBA"
370,370,350,370,36000,"2012-10-15","TOBA"
360,370,350,360,228000,"2012-10-16","TOBA"
357.5,357.5,350,357.5,84000,"2012-10-17","TOBA"
352.5,357.5,345,352.5,36000,"2012-10-18","TOBA"
340,355,340,340,24000,"2012-10-19","TOBA"
350,350,350,350,26000,"2012-10-22","TOBA"
347.5,347.5,325,347.5,32000,"2012-10-23","TOBA"
345,350,337.5,345,70000,"2012-10-24","TOBA"
347.5,350,347.5,347.5,22000,"2012-10-25","TOBA"
355,355,355,355,2000,"2012-10-29","TOBA"
352.5,355,350,352.5,28000,"2012-10-30","TOBA"
352.5,352.5,350,352.5,14000,"2012-10-31","TOBA"
327.5,350,327.5,327.5,102000,"2012-11-01","TOBA"
345,350,335,345,84000,"2012-11-02","TOBA"
345,345,342.5,345,52000,"2012-11-05","TOBA"
345,347.5,345,345,14000,"2012-11-06","TOBA"
345,350,345,345,4000,"2012-11-07","TOBA"
332.5,332.5,325,332.5,252000,"2012-11-08","TOBA"
337.5,337.5,335,337.5,12000,"2012-11-09","TOBA"
345,345,335,345,176000,"2012-11-12","TOBA"
345,345,342.5,345,4000,"2012-11-13","TOBA"
325,340,325,325,70000,"2012-11-14","TOBA"
332.5,332.5,315,332.5,10000,"2012-11-19","TOBA"
320,330,320,320,32000,"2012-11-20","TOBA"
322.5,322.5,312.5,322.5,40000,"2012-11-21","TOBA"
325,325,320,325,30000,"2012-11-22","TOBA"
325,325,325,325,30000,"2012-11-23","TOBA"
337.5,342.5,325,337.5,16000,"2012-11-26","TOBA"
342.5,342.5,342.5,342.5,2000,"2012-11-27","TOBA"
312.5,322.5,312.5,312.5,6000,"2012-11-28","TOBA"
280,335,265,280,1270000,"2012-11-29","TOBA"
325,325,300,325,30000,"2012-11-30","TOBA"
325,325,305,325,38000,"2012-12-03","TOBA"
307.5,307.5,307.5,307.5,2000,"2012-12-04","TOBA"
325,325,302.5,325,18000,"2012-12-05","TOBA"
310,322.5,300,310,102000,"2012-12-06","TOBA"
317.5,317.5,300,317.5,6000,"2012-12-07","TOBA"
317.5,317.5,317.5,317.5,0,"2012-12-10","TOBA"
317.5,317.5,312.5,317.5,28000,"2012-12-11","TOBA"
312.5,312.5,310,312.5,8000,"2012-12-12","TOBA"
312.5,312.5,312.5,312.5,204000,"2012-12-13","TOBA"
325,325,312.5,325,302000,"2012-12-14","TOBA"
337.5,337.5,337.5,337.5,2000,"2012-12-17","TOBA"
337.5,337.5,337.5,337.5,0,"2012-12-18","TOBA"
337.5,337.5,335,337.5,6000,"2012-12-19","TOBA"
332.5,335,332.5,332.5,10000,"2012-12-20","TOBA"
325,330,325,325,14000,"2012-12-21","TOBA"
325,325,325,325,0,"2012-12-26","TOBA"
317.5,322.5,317.5,317.5,60000,"2012-12-27","TOBA"
317.5,317.5,287.5,317.5,74000,"2012-12-28","TOBA"
330,332.5,325,330,16000,"2013-01-02","TOBA"
330,330,330,330,8000,"2013-01-03","TOBA"
317.5,327.5,300,317.5,338000,"2013-01-04","TOBA"
247.5,317.5,245,247.5,34388000,"2013-01-07","TOBA"
252.5,272.5,250,252.5,14504000,"2013-01-08","TOBA"
225,255,220,225,15740000,"2013-01-09","TOBA"
220,227.5,217.5,220,3440000,"2013-01-10","TOBA"
222.5,235,220,222.5,4162000,"2013-01-11","TOBA"
217.5,222.5,217.5,217.5,2150000,"2013-01-14","TOBA"
215,220,215,215,692000,"2013-01-15","TOBA"
200,212.5,197.5,200,7804000,"2013-01-16","TOBA"
250,250,192.5,250,50958000,"2013-01-17","TOBA"
237.5,270,235,237.5,44698000,"2013-01-18","TOBA"
237.5,255,235,237.5,11514000,"2013-01-21","TOBA"
237.5,237.5,237.5,237.5,0,"2013-01-22","TOBA"
242.5,250,237.5,242.5,2962000,"2013-01-23","TOBA"
237.5,247.5,232.5,237.5,2132000,"2013-01-25","TOBA"
222.5,242.5,217.5,222.5,3648000,"2013-01-28","TOBA"
230,235,220,230,10956000,"2013-01-29","TOBA"
227.5,230,225,227.5,1052000,"2013-01-30","TOBA"
230,232.5,225,230,3142000,"2013-01-31","TOBA"
227.5,237.5,227.5,227.5,2862000,"2013-02-01","TOBA"
225,230,222.5,225,3344000,"2013-02-04","TOBA"
222.5,230,220,222.5,908000,"2013-02-05","TOBA"
230,250,215,230,23476000,"2013-02-06","TOBA"
232.5,237.5,227.5,232.5,1886000,"2013-02-07","TOBA"
232.5,237.5,230,232.5,6458000,"2013-02-08","TOBA"
230,235,225,230,2122000,"2013-02-11","TOBA"
227.5,230,227.5,227.5,1338000,"2013-02-12","TOBA"
230,230,227.5,230,264000,"2013-02-13","TOBA"
232.5,240,227.5,232.5,4174000,"2013-02-14","TOBA"
235,237.5,232.5,235,2520000,"2013-02-15","TOBA"
235,242.5,232.5,235,7652000,"2013-02-18","TOBA"
232.5,235,232.5,232.5,2800000,"2013-02-19","TOBA"
242.5,265,235,242.5,88126000,"2013-02-20","TOBA"
237.5,242.5,237.5,237.5,2096000,"2013-02-21","TOBA"
235,237.5,235,235,990000,"2013-02-22","TOBA"
235,242.5,235,235,1424000,"2013-02-25","TOBA"
235,240,232.5,235,1510000,"2013-02-26","TOBA"
235,240,232.5,235,1044000,"2013-02-27","TOBA"
232.5,235,230,232.5,1582000,"2013-02-28","TOBA"
235,235,232.5,235,3046000,"2013-03-01","TOBA"
235,240,230,235,10092000,"2013-03-04","TOBA"
232.5,235,230,232.5,4340000,"2013-03-05","TOBA"
232.5,237.5,232.5,232.5,16510000,"2013-03-06","TOBA"
232.5,240,232.5,232.5,17900000,"2013-03-07","TOBA"
235,235,232.5,235,2630000,"2013-03-08","TOBA"
235,235,232.5,235,864000,"2013-03-11","TOBA"
235,235,232.5,235,2894000,"2013-03-13","TOBA"
237.5,237.5,232.5,237.5,18636000,"2013-03-14","TOBA"
245,255,240,245,98108000,"2013-03-15","TOBA"
242.5,252.5,240,242.5,2254000,"2013-03-18","TOBA"
242.5,245,237.5,242.5,872000,"2013-03-19","TOBA"
230,240,225,230,8622000,"2013-03-20","TOBA"
222.5,230,222.5,222.5,2158000,"2013-03-21","TOBA"
212.5,227.5,210,212.5,29172000,"2013-03-22","TOBA"
215,220,212.5,215,954000,"2013-03-25","TOBA"
215,217.5,210,215,378000,"2013-03-26","TOBA"
225,225,217.5,225,3736000,"2013-03-27","TOBA"
220,227.5,220,220,1040000,"2013-03-28","TOBA"
225,225,220,225,1146000,"2013-04-01","TOBA"
220,225,217.5,220,3592000,"2013-04-02","TOBA"
220,225,217.5,225,12,"2013-04-03","TOBA"
225,230,220,225,2020000,"2013-04-04","TOBA"
225,225,222.5,225,786000,"2013-04-05","TOBA"
222.5,225,217.5,222.5,506000,"2013-04-08","TOBA"
215,225,212.5,215,2184000,"2013-04-09","TOBA"
212.5,222.5,212.5,212.5,1516000,"2013-04-10","TOBA"
222.5,222.5,215,222.5,4722000,"2013-04-11","TOBA"
222.5,227.5,220,222.5,13504000,"2013-04-12","TOBA"
217.5,222.5,217.5,217.5,1156000,"2013-04-15","TOBA"
222.5,225,217.5,222.5,2338000,"2013-04-16","TOBA"
220,225,217.5,220,602000,"2013-04-17","TOBA"
220,225,217.5,220,884000,"2013-04-18","TOBA"
217.5,225,215,217.5,976000,"2013-04-19","TOBA"
217.5,220,217.5,220,12,"2013-04-22","TOBA"
217.5,217.5,217.5,217.5,0,"2013-04-23","TOBA"
220,222.5,217.5,222.5,938000,"2013-04-24","TOBA"
220,220,217.5,220,1288000,"2013-04-25","TOBA"
220,225,220,222.5,1134000,"2013-04-26","TOBA"
217.5,222.5,217.5,222.5,586000,"2013-04-29","TOBA"
217.5,220,215,220,580000,"2013-04-30","TOBA"
220,225,217.5,222.5,772000,"2013-05-01","TOBA"
217.5,220,212.5,220,588000,"2013-05-02","TOBA"
220,222.5,220,220,518000,"2013-05-03","TOBA"
215,222.5,212.5,220,212000,"2013-05-06","TOBA"
217.5,220,217.5,220,322000,"2013-05-07","TOBA"
215,220,215,220,78000,"2013-05-08","TOBA"
217.5,222.5,215,220,846000,"2013-05-10","TOBA"
217.5,220,215,220,106000,"2013-05-13","TOBA"
217.5,220,215,217.5,252000,"2013-05-14","TOBA"
217.5,220,215,220,780000,"2013-05-15","TOBA"
215,217.5,210,217.5,252000,"2013-05-16","TOBA"
217.5,227.5,212.5,222.5,5748000,"2013-05-17","TOBA"
225,225,220,222.5,208000,"2013-05-20","TOBA"
217.5,217.5,215,215,80000,"2013-05-21","TOBA"
220,222.5,215,215,364000,"2013-05-22","TOBA"
215,220,212.5,220,386000,"2013-05-23","TOBA"
215,222.5,215,222.5,558000,"2013-05-24","TOBA"
215,215,212.5,215,772000,"2013-05-27","TOBA"
212.5,215,212.5,215,724000,"2013-05-28","TOBA"
217.5,217.5,205,212.5,716000,"2013-05-29","TOBA"
215,215,205,212.5,152000,"2013-05-30","TOBA"
207.5,215,207.5,212.5,138000,"2013-05-31","TOBA"
202.5,210,200,207.5,228000,"2013-06-03","TOBA"
207.5,210,207.5,210,66000,"2013-06-04","TOBA"
200,207.5,200,207.5,42000,"2013-06-05","TOBA"
207.5,207.5,207.5,207.5,4000,"2013-06-07","TOBA"
192.5,210,192.5,210,12,"2013-06-10","TOBA"
197.5,197.5,187.5,195,448000,"2013-06-11","TOBA"
185,195,180,180,26000,"2013-06-12","TOBA"
190,197.5,180,192.5,1260000,"2013-06-13","TOBA"
192.5,205,192.5,202.5,1412000,"2013-06-14","TOBA"
202.5,202.5,202.5,202.5,1412000,"2013-06-17","TOBA"
190,195,187.5,190,156000,"2013-06-18","TOBA"
195,200,190,200,204000,"2013-06-19","TOBA"
195,200,187.5,187.5,478000,"2013-06-20","TOBA"
185,210,182.5,210,12,"2013-06-21","TOBA"
212.5,222.5,202.5,217.5,1360000,"2013-06-24","TOBA"
217.5,222.5,207.5,220,1416000,"2013-06-25","TOBA"
207.5,220,207.5,220,12,"2013-06-26","TOBA"
220,220,215,215,36000,"2013-06-27","TOBA"
210,215,210,215,26000,"2013-06-28","TOBA"
215,215,215,215,26000,"2013-07-01","TOBA"
205,215,205,212.5,20000,"2013-07-02","TOBA"
200,200,200,200,22000,"2013-07-03","TOBA"
200,200,200,200,12000,"2013-07-04","TOBA"
195,195,187.5,190,176000,"2013-07-05","TOBA"
182.5,182.5,182.5,182.5,2000,"2013-07-08","TOBA"
192.5,192.5,192.5,192.5,4000,"2013-07-09","TOBA"
187.5,190,180,190,46000,"2013-07-10","TOBA"
182.5,192.5,180,182.5,50000,"2013-07-11","TOBA"
180,197.5,180,197.5,562000,"2013-07-12","TOBA"
207.5,207.5,207.5,207.5,2000,"2013-07-15","TOBA"
187.5,187.5,187.5,187.5,10000,"2013-07-16","TOBA"
187.5,187.5,187.5,187.5,10000,"2013-07-17","TOBA"
190,197.5,190,197.5,36000,"2013-07-18","TOBA"
197.5,197.5,197.5,197.5,36000,"2013-07-19","TOBA"
187.5,195,182.5,182.5,94000,"2013-07-22","TOBA"
185,190,182.5,182.5,156000,"2013-07-23","TOBA"
182.5,185,177.5,185,30000,"2013-07-24","TOBA"
185,185,185,185,30000,"2013-07-25","TOBA"
185,185,185,185,30000,"2013-07-26","TOBA"
175,187.5,172.5,185,24000,"2013-07-29","TOBA"
185,185,185,185,24000,"2013-07-30","TOBA"
187.5,195,187.5,195,130000,"2013-07-31","TOBA"
195,195,195,195,130000,"2013-08-01","TOBA"
195,195,195,195,130000,"2013-08-02","TOBA"
190,197.5,190,192.5,154000,"2013-08-12","TOBA"
195,210,187.5,210,352000,"2013-08-13","TOBA"
192.5,202.5,190,202.5,104000,"2013-08-14","TOBA"
200,207.5,192.5,207.5,256000,"2013-08-15","TOBA"
192.5,207.5,192.5,205,280000,"2013-08-16","TOBA"
190,212.5,185,212.5,382000,"2013-08-19","TOBA"
210,212.5,185,200,372000,"2013-08-20","TOBA"
200,200,200,200,372000,"2013-08-21","TOBA"
190,200,190,200,602000,"2013-08-22","TOBA"
200,200,200,200,602000,"2013-08-23","TOBA"
185,200,180,180,70000,"2013-08-26","TOBA"
180,185,170,175,1198000,"2013-08-27","TOBA"
175,190,175,185,970000,"2013-08-28","TOBA"
175,190,175,182.5,1870000,"2013-08-29","TOBA"
187.5,190,175,190,868000,"2013-08-30","TOBA"
187.5,192.5,175,185,704000,"2013-09-02","TOBA"
182.5,195,180,185,1416000,"2013-09-03","TOBA"
185,192.5,180,180,1822000,"2013-09-04","TOBA"
187.5,187.5,180,185,98000,"2013-09-05","TOBA"
180,180,180,180,22000,"2013-09-06","TOBA"
180,185,177.5,185,674000,"2013-09-09","TOBA"
185,192.5,177.5,187.5,914000,"2013-09-10","TOBA"
190,190,180,180,22000,"2013-09-11","TOBA"
187.5,187.5,187.5,187.5,10000,"2013-09-12","TOBA"
192.5,192.5,182.5,192.5,24000,"2013-09-13","TOBA"
190,192.5,190,192.5,6000,"2013-09-16","TOBA"
187.5,192.5,182.5,192.5,36000,"2013-09-17","TOBA"
192.5,192.5,192.5,192.5,36000,"2013-09-18","TOBA"
192.5,192.5,175,180,1428000,"2013-09-19","TOBA"
177.5,190,177.5,190,378000,"2013-09-20","TOBA"
182.5,187.5,177.5,180,5924000,"2013-09-23","TOBA"
182.5,182.5,175,175,478000,"2013-09-24","TOBA"
175,180,175,180,286000,"2013-09-25","TOBA"
180,192.5,180,182.5,4370000,"2013-09-26","TOBA"
187.5,187.5,180,180,26000,"2013-09-27","TOBA"
180,180,177.5,177.5,66000,"2013-09-30","TOBA"
185,185,172.5,172.5,504000,"2013-10-01","TOBA"
177.5,177.5,157.5,165,8112000,"2013-10-02","TOBA"
165,185,165,177.5,8066000,"2013-10-03","TOBA"
180,180,165,167.5,626000,"2013-10-04","TOBA"
167.5,172.5,165,167.5,310000,"2013-10-07","TOBA"
172.5,172.5,167.5,172.5,188000,"2013-10-08","TOBA"
172.5,177.5,167.5,170,252000,"2013-10-09","TOBA"
175,177.5,172.5,172.5,1372000,"2013-10-10","TOBA"
172.5,185,172.5,182.5,2366000,"2013-10-11","TOBA"
177.5,182.5,175,177.5,366000,"2013-10-16","TOBA"
177.5,177.5,175,175,332000,"2013-10-17","TOBA"
175,175,175,175,332000,"2013-10-18","TOBA"
175,177.5,175,177.5,362000,"2013-10-21","TOBA"
175,175,175,175,2e+05,"2013-10-22","TOBA"
172.5,180,172.5,175,268000,"2013-10-23","TOBA"
175,175,175,175,102000,"2013-10-24","TOBA"
175,175,175,175,60000,"2013-10-25","TOBA"
175,175,175,175,90000,"2013-10-28","TOBA"
177.5,177.5,177.5,177.5,452000,"2013-10-29","TOBA"
177.5,180,177.5,180,516000,"2013-10-30","TOBA"
180,180,177.5,180,1498000,"2013-10-31","TOBA"
177.5,177.5,175,175,518000,"2013-11-01","TOBA"
177.5,202.5,177.5,185,3190000,"2013-11-04","TOBA"
180,187.5,180,187.5,66000,"2013-11-06","TOBA"
185,187.5,182.5,185,110000,"2013-11-07","TOBA"
185,192.5,185,190,136000,"2013-11-08","TOBA"
180,187.5,180,180,116000,"2013-11-11","TOBA"
177.5,180,175,180,78000,"2013-11-12","TOBA"
175,180,172.5,177.5,2e+05,"2013-11-13","TOBA"
182.5,182.5,177.5,177.5,12000,"2013-11-14","TOBA"
175,177.5,175,175,798000,"2013-11-15","TOBA"
175,175,175,175,798000,"2013-11-18","TOBA"
177.5,177.5,177.5,177.5,8000,"2013-11-19","TOBA"
177.5,177.5,177.5,177.5,48000,"2013-11-20","TOBA"
175,182.5,175,182.5,28000,"2013-11-21","TOBA"
182.5,182.5,182.5,182.5,4000,"2013-11-22","TOBA"
182.5,182.5,182.5,182.5,4000,"2013-11-25","TOBA"
175,175,175,175,22000,"2013-11-26","TOBA"
172.5,180,172.5,175,246000,"2013-11-27","TOBA"
180,180,172.5,172.5,426000,"2013-11-28","TOBA"
170,170,170,170,82000,"2013-11-29","TOBA"
170,177.5,170,177.5,196000,"2013-12-02","TOBA"
177.5,177.5,177.5,177.5,196000,"2013-12-03","TOBA"
175,182.5,175,177.5,46000,"2013-12-04","TOBA"
180,180,175,180,64000,"2013-12-05","TOBA"
177.5,177.5,175,175,30000,"2013-12-06","TOBA"
172.5,180,172.5,172.5,72000,"2013-12-09","TOBA"
175,175,172.5,172.5,442000,"2013-12-10","TOBA"
175,177.5,175,175,740000,"2013-12-11","TOBA"
175,177.5,172.5,177.5,324000,"2013-12-12","TOBA"
175,177.5,175,177.5,190000,"2013-12-13","TOBA"
177.5,180,177.5,177.5,606000,"2013-12-16","TOBA"
177.5,182.5,177.5,177.5,166000,"2013-12-17","TOBA"
180,180,180,180,150000,"2013-12-18","TOBA"
182.5,185,182.5,185,12000,"2013-12-19","TOBA"
187.5,190,180,185,438000,"2013-12-20","TOBA"
180,185,180,185,112000,"2013-12-23","TOBA"
180,182.5,177.5,182.5,746000,"2013-12-24","TOBA"
185,185,185,185,12000,"2013-12-27","TOBA"
185,185,185,185,144000,"2013-12-30","TOBA"
187.5,187.5,185,185,6000,"2014-01-02","TOBA"
177.5,185,177.5,185,22000,"2014-01-03","TOBA"
180,180,180,180,400,"2014-01-06","TOBA"
180,182.5,180,182.5,1200,"2014-01-07","TOBA"
175,175,175,175,400,"2014-01-08","TOBA"
175,182.5,172.5,180,411600,"2014-01-09","TOBA"
181.25,182.5,180,180,4400,"2014-01-10","TOBA"
183.75,183.75,183.75,183.75,400,"2014-01-13","TOBA"
183.75,183.75,183.75,183.75,400,"2014-01-15","TOBA"
180,181.25,180,181.25,8400,"2014-01-16","TOBA"
182.5,182.5,182.5,182.5,2000,"2014-01-17","TOBA"
182.5,182.5,182.5,182.5,0,"2014-01-20","TOBA"
182.5,182.5,182.5,182.5,800,"2014-01-21","TOBA"
175,176.25,175,176.25,2000,"2014-01-22","TOBA"
176.25,176.25,176.25,176.25,2000,"2014-01-23","TOBA"
176.25,176.25,176.25,176.25,0,"2014-01-24","TOBA"
172.5,178.75,172.5,178.75,6400,"2014-01-27","TOBA"
178.75,178.75,178.75,178.75,2000,"2014-01-28","TOBA"
180,180,180,180,400,"2014-01-29","TOBA"
180,180,180,180,0,"2014-01-30","TOBA"
180,180,180,180,0,"2014-02-03","TOBA"
180,180,180,180,0,"2014-02-04","TOBA"
180,180,180,180,4000,"2014-02-05","TOBA"
180,180,180,180,800,"2014-02-06","TOBA"
180,180,177.5,177.5,123600,"2014-02-07","TOBA"
177.5,177.5,177.5,177.5,0,"2014-02-10","TOBA"
177.5,180,177.5,180,170000,"2014-02-11","TOBA"
180,180,180,180,0,"2014-02-12","TOBA"
180,180,180,180,0,"2014-02-13","TOBA"
180,180,177.5,177.5,88000,"2014-02-14","TOBA"
177.5,177.5,177.5,177.5,3200,"2014-02-17","TOBA"
177.5,177.5,177.5,177.5,0,"2014-02-18","TOBA"
177.5,177.5,177.5,177.5,0,"2014-02-19","TOBA"
180,180,173.75,173.75,6800,"2014-02-20","TOBA"
173.75,173.75,173.75,173.75,0,"2014-02-21","TOBA"
180,180,177.5,177.5,800,"2014-02-24","TOBA"
177.5,177.5,170,170,19600,"2014-02-25","TOBA"
170,170,170,170,0,"2014-02-26","TOBA"
170,170,170,170,0,"2014-02-27","TOBA"
170,170,170,170,0,"2014-02-28","TOBA"
170,170,170,170,0,"2014-03-03","TOBA"
170,180,170,171.25,9200,"2014-03-04","TOBA"
172.5,180,172.5,175,31200,"2014-03-05","TOBA"
175,175,175,175,0,"2014-03-06","TOBA"
175,175,175,175,0,"2014-03-07","TOBA"
178.75,178.75,178.75,178.75,400,"2014-03-10","TOBA"
178.75,178.75,178.75,178.75,0,"2014-03-11","TOBA"
173.75,173.75,173.75,173.75,400,"2014-03-12","TOBA"
173.75,173.75,173.75,173.75,0,"2014-03-13","TOBA"
171.25,173.75,157.5,163.75,68400,"2014-03-14","TOBA"
163.75,166.25,162.5,166.25,55200,"2014-03-17","TOBA"
162.5,166.25,162.5,166.25,8000,"2014-03-18","TOBA"
168.75,168.75,167.5,167.5,14400,"2014-03-19","TOBA"
170,170,166.25,166.25,12800,"2014-03-20","TOBA"
162.5,167.5,162.5,166.25,44000,"2014-03-21","TOBA"
167.5,167.5,167.5,167.5,99200,"2014-03-24","TOBA"
167.5,167.5,167.5,167.5,0,"2014-03-25","TOBA"
162.5,166.25,161.25,166.25,140400,"2014-03-26","TOBA"
166.25,166.25,166.25,166.25,20000,"2014-03-27","TOBA"
162.5,165,162.5,162.5,88000,"2014-03-28","TOBA"
165,172.5,162.5,170,308800,"2014-04-01","TOBA"
173.75,173.75,171.25,171.25,4800,"2014-04-02","TOBA"
175,176.25,171.25,173.75,9200,"2014-04-03","TOBA"
175,176.25,165,165,147200,"2014-04-04","TOBA"
167.5,167.5,167.5,167.5,32000,"2014-04-07","TOBA"
167.5,167.5,167.5,167.5,15200,"2014-04-08","TOBA"
167.5,167.5,167.5,167.5,0,"2014-04-09","TOBA"
162.5,167.5,162.5,165,92800,"2014-04-10","TOBA"
167.5,167.5,162.5,167.5,2000,"2014-04-11","TOBA"
170,175,165,170,38800,"2014-04-14","TOBA"
170,170,167.5,168.75,19600,"2014-04-15","TOBA"
166.25,172.5,163.75,171.25,134000,"2014-04-16","TOBA"
172.5,176.25,167.5,173.75,311600,"2014-04-17","TOBA"
172.5,173.75,170,171.25,9600,"2014-04-21","TOBA"
171.25,171.25,171.25,171.25,4400,"2014-04-22","TOBA"
175,185,173.75,181.25,537200,"2014-04-23","TOBA"
176.25,221.25,173.75,203.75,7920800,"2014-04-24","TOBA"
211.25,211.25,197.5,202.5,1500400,"2014-04-25","TOBA"
203.75,231.25,203.75,211.25,11996800,"2014-04-28","TOBA"
215,217.5,211.25,211.25,1606400,"2014-04-29","TOBA"
212.5,216.25,208.75,210,2008000,"2014-04-30","TOBA"
212.5,212.5,206.25,208.75,1174400,"2014-05-02","TOBA"
211.25,213.75,208.75,212.5,164000,"2014-05-05","TOBA"
213.75,213.75,210,210,1791200,"2014-05-06","TOBA"
210,213.75,210,210,4016400,"2014-05-07","TOBA"
210,211.25,207.5,208.75,548800,"2014-05-08","TOBA"
211.25,211.25,208.75,208.75,221600,"2014-05-09","TOBA"
211.25,213.75,207.5,213.75,3964800,"2014-05-12","TOBA"
216.25,220,213.75,216.25,3385600,"2014-05-13","TOBA"
217.5,218.75,215,216.25,1330400,"2014-05-14","TOBA"
217.5,217.5,213.75,213.75,664800,"2014-05-16","TOBA"
207.5,217.5,207.5,207.5,426000,"2014-05-19","TOBA"
207.5,211.25,206.25,207.5,668000,"2014-05-20","TOBA"
212.5,212.5,203.75,212.5,383200,"2014-05-21","TOBA"
216.25,217.5,211.25,216.25,744400,"2014-05-22","TOBA"
217.5,221.25,216.25,217.5,2858000,"2014-05-23","TOBA"
213.75,220,213.75,213.75,211600,"2014-05-26","TOBA"
213.75,217.5,212.5,213.75,134000,"2014-05-28","TOBA"
210,215,208.75,210,242000,"2014-05-30","TOBA"
215,216.25,207.5,215,2008000,"2014-06-02","TOBA"
215,218.75,213.75,215,1338400,"2014-06-03","TOBA"
215,217.5,213.75,215,394000,"2014-06-04","TOBA"
217.5,217.5,212.5,215,407200,"2014-06-05","TOBA"
216.25,218.75,216.25,216.25,544400,"2014-06-06","TOBA"
211.25,217.5,208.75,211.25,510000,"2014-06-09","TOBA"
211.25,212.5,210,211.25,2805600,"2014-06-10","TOBA"
210,211.25,208.75,210,626400,"2014-06-11","TOBA"
208.75,211.25,208.75,208.75,962800,"2014-06-12","TOBA"
208.75,211.25,207.5,208.75,408800,"2014-06-13","TOBA"
208.75,211.25,208.75,208.75,1653200,"2014-06-16","TOBA"
208.75,210,208.75,208.75,131200,"2014-06-17","TOBA"
210,211.25,208.75,210,772000,"2014-06-18","TOBA"
211.25,211.25,210,211.25,689600,"2014-06-19","TOBA"
212.5,212.5,208.75,212.5,131200,"2014-06-20","TOBA"
211.25,211.25,208.75,211.25,114000,"2014-06-23","TOBA"
212.5,212.5,210,212.5,302800,"2014-06-24","TOBA"
210,212.5,210,210,324000,"2014-06-25","TOBA"
211.25,212.5,211.25,211.25,518000,"2014-06-26","TOBA"
208.75,208.75,205,208.75,561600,"2014-06-27","TOBA"
208.75,210,206.25,208.75,2014400,"2014-06-30","TOBA"
207.5,208.75,205,207.5,642800,"2014-07-01","TOBA"
208.75,211.25,207.5,208.75,482400,"2014-07-02","TOBA"
207.5,210,207.5,207.5,214800,"2014-07-03","TOBA"
207.5,208.75,206.25,207.5,201200,"2014-07-04","TOBA"
207.5,210,205,207.5,222000,"2014-07-07","TOBA"
207.5,207.5,200,207.5,475200,"2014-07-08","TOBA"
207.5,207.5,207.5,207.5,0,"2014-07-09","TOBA"
207.5,208.75,203.75,207.5,227200,"2014-07-10","TOBA"
206.25,206.25,203.75,206.25,38000,"2014-07-11","TOBA"
206.25,208.75,206.25,206.25,3200,"2014-07-14","TOBA"
207.5,207.5,205,207.5,108800,"2014-07-15","TOBA"
206.25,207.5,206.25,206.25,89200,"2014-07-16","TOBA"
206.25,207.5,205,206.25,105200,"2014-07-17","TOBA"
206.25,207.5,200,206.25,132800,"2014-07-18","TOBA"
206.25,206.25,205,206.25,4000,"2014-07-21","TOBA"
206.25,206.25,200,206.25,64400,"2014-07-22","TOBA"
208.75,208.75,206.25,208.75,106400,"2014-07-23","TOBA"
208.75,208.75,208.75,208.75,2000,"2014-07-24","TOBA"
206.25,208.75,206.25,206.25,73600,"2014-07-25","TOBA"
212.5,216.25,202.5,212.5,818000,"2014-08-04","TOBA"
217.5,221.25,212.5,217.5,1995600,"2014-08-05","TOBA"
218.75,220,212.5,218.75,230000,"2014-08-06","TOBA"
220,220,217.5,220,105600,"2014-08-07","TOBA"
217.5,220,217.5,217.5,6400,"2014-08-08","TOBA"
218.75,225,217.5,218.75,638000,"2014-08-11","TOBA"
218.75,221.25,216.25,218.75,649600,"2014-08-12","TOBA"
218.75,220,215,218.75,1229600,"2014-08-13","TOBA"
218.75,225,218.75,218.75,1338000,"2014-08-14","TOBA"
218.75,221.25,217.5,218.75,49200,"2014-08-15","TOBA"
215,221.25,215,215,1468400,"2014-08-18","TOBA"
215,221.25,211.25,215,146800,"2014-08-19","TOBA"
217.5,218.75,213.75,217.5,10800,"2014-08-20","TOBA"
217.5,217.5,212.5,217.5,28000,"2014-08-21","TOBA"
215,217.5,212.5,215,62400,"2014-08-22","TOBA"
218.75,222.5,211.25,218.75,341600,"2014-08-25","TOBA"
216.25,220,216.25,216.25,64800,"2014-08-26","TOBA"
218.75,220,215,218.75,231200,"2014-08-27","TOBA"
216.25,218.75,215,216.25,45200,"2014-08-28","TOBA"
216.25,216.25,213.75,216.25,52400,"2014-08-29","TOBA"
213.75,216.25,210,213.75,90400,"2014-09-01","TOBA"
217.5,217.5,213.75,217.5,17600,"2014-09-02","TOBA"
221.25,222.5,212.5,221.25,1402800,"2014-09-03","TOBA"
220,223.75,218.75,220,428400,"2014-09-04","TOBA"
220,220,217.5,220,110800,"2014-09-05","TOBA"
221.25,223.75,217.5,221.25,541600,"2014-09-08","TOBA"
218.75,226.25,217.5,218.75,314400,"2014-09-09","TOBA"
218.75,218.75,213.75,218.75,551200,"2014-09-10","TOBA"
220,220,216.25,220,178800,"2014-09-11","TOBA"
220,223.75,216.25,220,526400,"2014-09-12","TOBA"
218.75,220,216.25,218.75,76800,"2014-09-15","TOBA"
217.5,222.5,217.5,217.5,78000,"2014-09-16","TOBA"
218.75,221.25,218.75,218.75,20800,"2014-09-17","TOBA"
218.75,220,215,218.75,371600,"2014-09-18","TOBA"
217.5,217.5,215,217.5,137200,"2014-09-19","TOBA"
217.5,221.25,217.5,217.5,88400,"2014-09-22","TOBA"
216.25,220,213.75,216.25,52400,"2014-09-23","TOBA"
216.25,217.5,213.75,216.25,55600,"2014-09-24","TOBA"
217.5,217.5,213.75,217.5,40400,"2014-09-25","TOBA"
216.25,218.75,216.25,216.25,13200,"2014-09-26","TOBA"
210,216.25,207.5,210,862400,"2014-09-29","TOBA"
211.25,216.25,210,211.25,1502000,"2014-09-30","TOBA"
212.5,215,211.25,212.5,15200,"2014-10-01","TOBA"
210,211.25,207.5,210,306400,"2014-10-02","TOBA"
208.75,208.75,207.5,208.75,58800,"2014-10-03","TOBA"
183.75,212.5,183.75,183.75,28800,"2014-10-06","TOBA"
207.5,210,192.5,207.5,48000,"2014-10-07","TOBA"
210,210,210,210,1200,"2014-10-08","TOBA"
208.75,210,192.5,208.75,680400,"2014-10-09","TOBA"
207.5,207.5,191.25,207.5,7200,"2014-10-10","TOBA"
208.75,208.75,187.5,208.75,16800,"2014-10-13","TOBA"
210,210,192.5,210,2043600,"2014-10-14","TOBA"
210,210,207.5,210,112400,"2014-10-15","TOBA"
208.75,210,190,208.75,40800,"2014-10-16","TOBA"
207.5,210,195,207.5,11600,"2014-10-17","TOBA"
208.75,211.25,202.5,208.75,64800,"2014-10-20","TOBA"
208.75,210,200,208.75,14000,"2014-10-21","TOBA"
210,210,190,210,85200,"2014-10-22","TOBA"
208.75,210,197.5,208.75,45600,"2014-10-23","TOBA"
208.75,208.75,208.75,208.75,0,"2014-10-24","TOBA"
207.5,211.25,200,207.5,4000,"2014-10-27","TOBA"
208.75,208.75,190,208.75,10000,"2014-10-28","TOBA"
205,210,205,205,134000,"2014-10-29","TOBA"
202.5,210,202.5,202.5,1167200,"2014-10-30","TOBA"
210,210,202.5,210,480000,"2014-10-31","TOBA"
212.5,212.5,210,212.5,201600,"2014-11-03","TOBA"
208.75,210,208.75,208.75,597200,"2014-11-04","TOBA"
211.25,212.5,208.75,211.25,552400,"2014-11-05","TOBA"
210,215,210,210,525200,"2014-11-06","TOBA"
211.25,211.25,208.75,211.25,364400,"2014-11-07","TOBA"
221.25,231.25,212.5,221.25,1595600,"2014-11-10","TOBA"
221.25,225,211.25,221.25,3169600,"2014-11-11","TOBA"
223.75,225,220,223.75,1656800,"2014-11-12","TOBA"
221.25,223.75,220,221.25,165200,"2014-11-13","TOBA"
220,225,213.75,220,67200,"2014-11-14","TOBA"
220,221.25,216.25,216.25,1681200,"2014-11-17","TOBA"
221.25,221.25,217.5,221.25,976000,"2014-11-18","TOBA"
222.5,223.75,221.25,222.5,464800,"2014-11-19","TOBA"
222.5,223.75,220,222.5,485200,"2014-11-20","TOBA"
222.5,222.5,222.5,222.5,122400,"2014-11-21","TOBA"
225,225,217.5,225,42800,"2014-11-24","TOBA"
217.5,226.25,216.25,217.5,2640800,"2014-11-25","TOBA"
223.75,225,218.75,223.75,216800,"2014-11-26","TOBA"
223.75,225,222.5,223.75,92400,"2014-11-27","TOBA"
223.75,223.75,222.5,223.75,6800,"2014-11-28","TOBA"
216.25,225,216.25,220,1632000,"2014-12-01","TOBA"
225,226.25,216.25,221.25,86400,"2014-12-02","TOBA"
216.25,220,216.25,217.5,102400,"2014-12-03","TOBA"
215,220,208.75,211.25,1e+06,"2014-12-04","TOBA"
215,216.25,212.5,212.5,174800,"2014-12-05","TOBA"
216.25,216.25,212.5,215,524000,"2014-12-08","TOBA"
213.75,213.75,212.5,213.75,10800,"2014-12-09","TOBA"
212.5,217.5,210,211.25,199200,"2014-12-10","TOBA"
212.5,216.25,211.25,216.25,60000,"2014-12-11","TOBA"
215,216.25,211.25,211.25,14400,"2014-12-12","TOBA"
211.25,223.75,211.25,223.75,8400,"2014-12-15","TOBA"
208.75,223.75,208.75,221.25,18400,"2014-12-16","TOBA"
221.25,221.25,221.25,221.25,0,"2014-12-17","TOBA"
223.75,223.75,211.25,221.25,403200,"2014-12-18","TOBA"
212.5,217.5,211.25,217.5,38000,"2014-12-19","TOBA"
220,220,210,218.75,82800,"2014-12-22","TOBA"
221.25,222.5,212.5,222.5,41200,"2014-12-23","TOBA"
221.25,223.75,216.25,218.75,186800,"2014-12-24","TOBA"
223.75,230,217.5,230,2070800,"2014-12-29","TOBA"
228.75,230,222.5,230,1137200,"2014-12-30","TOBA"
220,227.5,218.75,225,50000,"2015-01-02","TOBA"
230,230,223.75,226.25,122000,"2015-01-05","TOBA"
231.25,231.25,231.25,231.25,400,"2015-01-06","TOBA"
228.75,230,222.5,225,118000,"2015-01-07","TOBA"
227.5,228.75,227.5,227.5,160400,"2015-01-08","TOBA"
228.75,228.75,213.75,227.5,141200,"2015-01-09","TOBA"
230,230,226.25,226.25,15200,"2015-01-12","TOBA"
228.75,228.75,227.5,227.5,5200,"2015-01-13","TOBA"
225,225,225,225,4400,"2015-01-14","TOBA"
227.5,227.5,217.5,227.5,2000,"2015-01-15","TOBA"
227.5,227.5,213.75,227.5,107200,"2015-01-16","TOBA"
227.5,227.5,227.5,227.5,4800,"2015-01-19","TOBA"
231.25,231.25,227.5,227.5,2000,"2015-01-20","TOBA"
227.5,227.5,227.5,227.5,4800,"2015-01-21","TOBA"
227.5,227.5,215,220,517600,"2015-01-22","TOBA"
227.5,228.75,217.5,220,132800,"2015-01-23","TOBA"
225,225,222.5,223.75,20800,"2015-01-26","TOBA"
222.5,222.5,215,218.75,38000,"2015-01-27","TOBA"
225,225,213.75,220,124000,"2015-01-28","TOBA"
220,220,220,220,0,"2015-01-29","TOBA"
222.5,222.5,213.75,220,7600,"2015-01-30","TOBA"
227.5,227.5,218.75,218.75,2400,"2015-02-02","TOBA"
218.75,220,213.75,220,180400,"2015-02-03","TOBA"
225,225,225,225,400,"2015-02-04","TOBA"
225,225,215,220,94400,"2015-02-05","TOBA"
225,225,215,221.25,29200,"2015-02-06","TOBA"
220,220,218.75,220,5600,"2015-02-09","TOBA"
220,220,220,220,0,"2015-02-10","TOBA"
220,220,220,220,1200,"2015-02-11","TOBA"
220,220,220,220,1600,"2015-02-12","TOBA"
220,220,208.75,212.5,360400,"2015-02-13","TOBA"
218.75,218.75,211.25,218.75,32800,"2015-02-16","TOBA"
220,220,220,220,400,"2015-02-17","TOBA"
220,220,218.75,220,10000,"2015-02-18","TOBA"
221.25,222.5,221.25,222.5,800,"2015-02-20","TOBA"
212.5,221.25,207.5,221.25,484000,"2015-02-23","TOBA"
220,220,212.5,212.5,22800,"2015-02-24","TOBA"
222.5,222.5,208.75,218.75,39600,"2015-02-25","TOBA"
221.25,221.25,221.25,221.25,400,"2015-02-26","TOBA"
220,220,210,218.75,63200,"2015-02-27","TOBA"
221.25,221.25,221.25,221.25,400,"2015-03-02","TOBA"
221.25,221.25,220,220,1600,"2015-03-03","TOBA"
220,221.25,207.5,220,55600,"2015-03-04","TOBA"
220,220,217.5,220,35200,"2015-03-05","TOBA"
215,220,215,215,4400,"2015-03-06","TOBA"
220,220,207.5,215,66400,"2015-03-09","TOBA"
216.25,216.25,206.25,216.25,227600,"2015-03-10","TOBA"
220,220,212.5,217.5,4400,"2015-03-11","TOBA"
218.75,218.75,216.25,218.75,6400,"2015-03-12","TOBA"
218.75,218.75,218.75,218.75,400,"2015-03-13","TOBA"
215,217.5,208.75,217.5,107600,"2015-03-16","TOBA"
212.5,217.5,208.75,217.5,107600,"2015-03-17","TOBA"
210,217.5,210,217.5,108000,"2015-03-18","TOBA"
217.5,217.5,207.5,210,393200,"2015-03-19","TOBA"
210,213.75,207.5,211.25,216400,"2015-03-20","TOBA"
208.75,211.25,206.25,211.25,231600,"2015-03-23","TOBA"
206.25,211.25,205,211.25,263200,"2015-03-24","TOBA"
206.25,212.5,203.75,212.5,307200,"2015-03-25","TOBA"
210,211.25,205,208.75,235600,"2015-03-26","TOBA"
203.75,203.75,203.75,203.75,10000,"2015-03-27","TOBA"
200,203.75,200,202.5,234000,"2015-03-30","TOBA"
203.75,207.5,202.5,205,353600,"2015-03-31","TOBA"
205,206.25,205,205,46800,"2015-04-01","TOBA"
205,205,203.75,205,30000,"2015-04-02","TOBA"
200,208.75,200,208.75,41200,"2015-04-06","TOBA"
203.75,210,203.75,208.75,392800,"2015-04-07","TOBA"
208.75,208.75,201.25,206.25,475200,"2015-04-08","TOBA"
206.25,206.25,203.75,205,26400,"2015-04-09","TOBA"
206.25,206.25,205,205,4400,"2015-04-10","TOBA"
206.25,206.25,202.5,206.25,31600,"2015-04-13","TOBA"
203.75,208.75,200,208.75,250800,"2015-04-14","TOBA"
207.5,207.5,200,206.25,700400,"2015-04-15","TOBA"
203.75,208.75,200,205,1135600,"2015-04-16","TOBA"
208.75,208.75,202.5,208.75,432000,"2015-04-17","TOBA"
208.75,210,202.5,210,12000,"2015-04-20","TOBA"
205,210,203.75,210,4400,"2015-04-21","TOBA"
210,212.5,210,212.5,289600,"2015-04-22","TOBA"
212.5,212.5,208.75,211.25,190800,"2015-04-23","TOBA"
211.25,211.25,206.25,208.75,32000,"2015-04-24","TOBA"
208.75,208.75,208.75,208.75,49600,"2015-04-27","TOBA"
208.75,210,208.75,210,19600,"2015-04-28","TOBA"
206.25,215,203.75,208.75,8400,"2015-04-29","TOBA"
210,210,210,210,27600,"2015-04-30","TOBA"
210,210,210,210,246400,"2015-05-04","TOBA"
206.25,210,202.5,210,9600,"2015-05-05","TOBA"
201.25,211.25,201.25,208.75,3600,"2015-05-06","TOBA"
201.25,211.25,201.25,211.25,60800,"2015-05-07","TOBA"
211.25,211.25,211.25,211.25,129200,"2015-05-08","TOBA"
208.75,210,208.75,210,3200,"2015-05-11","TOBA"
210,210,210,210,4000,"2015-05-12","TOBA"
205,210,205,210,19600,"2015-05-13","TOBA"
203.75,210,203.75,210,128400,"2015-05-15","TOBA"
210,210,203.75,210,80800,"2015-05-18","TOBA"
208.75,212.5,205,208.75,632400,"2015-05-19","TOBA"
207.5,207.5,207.5,207.5,3200,"2015-05-20","TOBA"
207.5,207.5,207.5,207.5,1200,"2015-05-21","TOBA"
210,211.25,203.75,210,631200,"2015-05-22","TOBA"
205,207.5,205,205,61200,"2015-05-25","TOBA"
206.25,207.5,206.25,207.5,3200,"2015-05-26","TOBA"
207.5,207.5,207.5,207.5,0,"2015-05-27","TOBA"
207.5,207.5,207.5,207.5,8000,"2015-05-28","TOBA"
207.5,211.25,207.5,211.25,20400,"2015-05-29","TOBA"
211.25,211.25,211.25,211.25,0,"2015-06-01","TOBA"
211.25,211.25,211.25,211.25,0,"2015-06-03","TOBA"
211.25,211.25,211.25,211.25,0,"2015-06-04","TOBA"
211.25,211.25,211.25,211.25,0,"2015-06-05","TOBA"
211.25,211.25,211.25,211.25,0,"2015-06-08","TOBA"
211.25,211.25,211.25,211.25,0,"2015-06-09","TOBA"
211.25,211.25,211.25,211.25,0,"2015-06-10","TOBA"
211.25,211.25,211.25,211.25,0,"2015-06-11","TOBA"
195,206.25,195,206.25,800,"2015-06-12","TOBA"
187.5,210,187.5,210,19600,"2015-06-15","TOBA"
210,210,210,210,0,"2015-06-16","TOBA"
191.25,211.25,191.25,211.25,580800,"2015-06-17","TOBA"
195,211.25,195,211.25,49200,"2015-06-18","TOBA"
210,216.25,210,216.25,120400,"2015-06-19","TOBA"
201.25,207.5,201.25,206.25,105600,"2015-06-22","TOBA"
207.5,212.5,205,212.5,229600,"2015-06-23","TOBA"
212.5,212.5,212.5,212.5,0,"2015-06-24","TOBA"
207.5,217.5,207.5,217.5,126000,"2015-06-25","TOBA"
217.5,217.5,217.5,217.5,0,"2015-06-26","TOBA"
218.75,218.75,218.75,218.75,40000,"2015-06-29","TOBA"
218.75,218.75,218.75,218.75,0,"2015-06-30","TOBA"
218.75,218.75,218.75,218.75,0,"2015-07-01","TOBA"
218.75,218.75,218.75,218.75,0,"2015-07-02","TOBA"
218.75,218.75,218.75,218.75,0,"2015-07-03","TOBA"
218.75,218.75,218.75,218.75,0,"2015-07-06","TOBA"
218.75,218.75,218.75,218.75,0,"2015-07-07","TOBA"
218.75,218.75,218.75,218.75,0,"2015-07-08","TOBA"
218.75,218.75,218.75,218.75,0,"2015-07-09","TOBA"
218.75,218.75,218.75,218.75,0,"2015-07-10","TOBA"
218.75,218.75,218.75,218.75,0,"2015-07-13","TOBA"
206.25,220,206.25,220,18000,"2015-07-14","TOBA"
207.5,217.5,207.5,210,2400,"2015-07-15","TOBA"
208.75,210,205,210,1024000,"2015-07-22","TOBA"
200,211.25,200,211.25,19600,"2015-07-23","TOBA"
218.75,218.75,218.75,218.75,8000,"2015-07-24","TOBA"
225,225,225,225,320000,"2015-07-27","TOBA"
225,225,225,225,0,"2015-07-28","TOBA"
225,225,225,225,0,"2015-07-29","TOBA"
205,218.75,205,218.75,47200,"2015-07-30","TOBA"
205,213.75,200,200,36000,"2015-07-31","TOBA"
211.25,211.25,202.5,202.5,26000,"2015-08-03","TOBA"
202.5,202.5,202.5,202.5,4000,"2015-08-04","TOBA"
207.5,207.5,207.5,207.5,4000,"2015-08-05","TOBA"
207.5,207.5,207.5,207.5,0,"2015-08-06","TOBA"
207.5,207.5,207.5,207.5,0,"2015-08-07","TOBA"
196.25,207.5,196.25,207.5,36000,"2015-08-10","TOBA"
196.25,207.5,196.25,207.5,48800,"2015-08-11","TOBA"
207.5,207.5,207.5,207.5,0,"2015-08-12","TOBA"
202.5,205,202.5,205,6800,"2015-08-13","TOBA"
205,205,205,205,8000,"2015-08-14","TOBA"
192.5,207.5,192.5,206.25,2400,"2015-08-18","TOBA"
207.5,207.5,207.5,207.5,2000,"2015-08-19","TOBA"
193.75,193.75,177.5,193.75,55600,"2015-08-20","TOBA"
197.5,197.5,197.5,197.5,2000,"2015-08-21","TOBA"
177.5,200,175,200,84000,"2015-08-24","TOBA"
181.25,200,180,196.25,98000,"2015-08-25","TOBA"
206.25,206.25,181.25,206.25,88000,"2015-08-26","TOBA"
200,200,198.75,198.75,5600,"2015-08-27","TOBA"
200,200,200,200,2000,"2015-08-28","TOBA"
200,200,200,200,0,"2015-08-31","TOBA"
200,200,200,200,0,"2015-09-01","TOBA"
183.75,200,183.75,200,1600,"2015-09-02","TOBA"
200,200,200,200,0,"2015-09-03","TOBA"
200,200,200,200,0,"2015-09-04","TOBA"
200,200,200,200,0,"2015-09-07","TOBA"
200,200,200,200,0,"2015-09-08","TOBA"
200,200,200,200,40000,"2015-09-09","TOBA"
182.5,196.25,180,192.5,12000,"2015-09-10","TOBA"
192.5,192.5,192.5,192.5,0,"2015-09-11","TOBA"
197.5,197.5,192.5,192.5,5600,"2015-09-14","TOBA"
192.5,192.5,192.5,192.5,0,"2015-09-15","TOBA"
180,196.25,180,196.25,10800,"2015-09-16","TOBA"
196.25,196.25,196.25,196.25,0,"2015-09-17","TOBA"
196.25,196.25,196.25,196.25,0,"2015-09-18","TOBA"
198.75,198.75,177.5,183.75,174800,"2015-09-21","TOBA"
183.75,187.5,177.5,177.5,31200,"2015-09-22","TOBA"
171.25,183.75,171.25,181.25,26000,"2015-09-23","TOBA"
176.25,181.25,165,181.25,47200,"2015-09-25","TOBA"
178.75,181.25,167.5,181.25,28000,"2015-09-28","TOBA"
167.5,185,163.75,185,112000,"2015-09-29","TOBA"
171.25,200,171.25,200,451600,"2015-09-30","TOBA"
197.5,197.5,186.25,197.5,1200,"2015-10-01","TOBA"
215,215,215,215,400,"2015-10-02","TOBA"
210,210,197.5,210,4800,"2015-10-05","TOBA"
196.25,205,196.25,203.75,3200,"2015-10-06","TOBA"
203.75,203.75,202.5,202.5,40400,"2015-10-07","TOBA"
201.25,201.25,201.25,201.25,20000,"2015-10-08","TOBA"
201.25,201.25,201.25,201.25,0,"2015-10-09","TOBA"
201.25,201.25,191.25,192.5,58000,"2015-10-12","TOBA"
197.5,197.5,192.5,192.5,2800,"2015-10-13","TOBA"
178.75,195,177.5,195,15200,"2015-10-15","TOBA"
178.75,195,177.5,195,15200,"2015-10-16","TOBA"
195,195,195,195,0,"2015-10-19","TOBA"
195,195,195,195,0,"2015-10-20","TOBA"
195,195,195,195,0,"2015-10-21","TOBA"
195,195,176.25,176.25,226000,"2015-10-22","TOBA"
178.75,178.75,178.75,178.75,42800,"2015-10-23","TOBA"
178.75,178.75,178.75,178.75,0,"2015-10-26","TOBA"
178.75,178.75,178.75,178.75,400,"2015-10-27","TOBA"
178.75,178.75,178.75,178.75,39600,"2015-10-28","TOBA"
178.75,196.25,178.75,180,120000,"2015-10-29","TOBA"
176.25,196.25,176.25,196.25,800,"2015-10-30","TOBA"
196.25,196.25,196.25,196.25,0,"2015-11-02","TOBA"
195,195,195,195,30000,"2015-11-03","TOBA"
176.25,192.5,176.25,177.5,13600,"2015-11-04","TOBA"
176.25,185,173.75,175,7200,"2015-11-05","TOBA"
171.25,171.25,166.25,170,128800,"2015-11-06","TOBA"
170,171.25,170,171.25,800,"2015-11-09","TOBA"
171.25,171.25,167.5,167.5,6400,"2015-11-10","TOBA"
167.5,167.5,167.5,167.5,0,"2015-11-11","TOBA"
158.75,187.5,158.75,187.5,5200,"2015-11-12","TOBA"
187.5,187.5,187.5,187.5,0,"2015-11-13","TOBA"
187.5,187.5,187.5,187.5,0,"2015-11-16","TOBA"
171.25,192.5,170,192.5,132400,"2015-11-17","TOBA"
175,191.25,175,176.25,4000,"2015-11-18","TOBA"
167.5,167.5,167.5,167.5,800,"2015-11-19","TOBA"
186.25,186.25,186.25,186.25,2800,"2015-11-20","TOBA"
195,195,195,195,400,"2015-11-23","TOBA"
195,195,195,195,0,"2015-11-24","TOBA"
195,195,195,195,0,"2015-11-25","TOBA"
177.5,192.5,177.5,192.5,9600,"2015-11-26","TOBA"
175,200,175,200,100400,"2015-11-27","TOBA"
181.25,193.75,181.25,193.75,10800,"2015-11-30","TOBA"
182.5,191.25,182.5,191.25,13200,"2015-12-01","TOBA"
181.25,193.75,181.25,193.75,4400,"2015-12-02","TOBA"
178.75,178.75,178.75,178.75,1200,"2015-12-03","TOBA"
193.75,193.75,193.75,193.75,2000,"2015-12-04","TOBA"
193.75,193.75,193.75,193.75,0,"2015-12-07","TOBA"
193.75,193.75,193.75,193.75,0,"2015-12-08","TOBA"
193.75,193.75,193.75,193.75,0,"2015-12-09","TOBA"
175,190,175,190,46800,"2015-12-10","TOBA"
173.75,173.75,172.5,172.5,32800,"2015-12-11","TOBA"
186.25,186.25,186.25,186.25,400,"2015-12-14","TOBA"
186.25,186.25,186.25,186.25,0,"2015-12-15","TOBA"
170,170,170,170,2000,"2015-12-16","TOBA"
167.5,175,166.25,175,10000,"2015-12-17","TOBA"
162.5,162.5,162.5,162.5,400,"2015-12-18","TOBA"
163.75,185,163.75,163.75,7200,"2015-12-21","TOBA"
187.5,187.5,163.75,176.25,24400,"2015-12-22","TOBA"
163.75,168.75,158.75,158.75,377600,"2015-12-23","TOBA"
176.25,176.25,158.75,173.75,1200,"2015-12-28","TOBA"
175,175,162.5,171.25,14800,"2015-12-29","TOBA"
162.5,168.75,156.25,168.75,36400,"2015-12-30","TOBA"
158.75,162.5,157.5,162.5,22800,"2016-01-04","TOBA"
161.25,162.5,161.25,161.25,9200,"2016-01-05","TOBA"
161.25,161.25,161.25,161.25,800,"2016-01-06","TOBA"
161.25,161.25,148.75,161.25,14800,"2016-01-07","TOBA"
160,161.25,160,161.25,6400,"2016-01-08","TOBA"
161.25,161.25,146.25,153.75,92000,"2016-01-11","TOBA"
153.75,157.5,138.75,138.75,87600,"2016-01-12","TOBA"
137.5,161.25,137.5,141.25,40800,"2016-01-13","TOBA"
148.75,148.75,141.25,141.25,5200,"2016-01-14","TOBA"
156.25,160,155,155,4800,"2016-01-15","TOBA"
155,155,147.5,155,2800,"2016-01-18","TOBA"
155,155,155,155,0,"2016-01-19","TOBA"
162.5,162.5,141.25,152.5,158800,"2016-01-20","TOBA"
140,148.75,140,148.75,117200,"2016-01-21","TOBA"
148.75,148.75,148.75,148.75,0,"2016-01-22","TOBA"
148.75,148.75,148.75,148.75,0,"2016-01-25","TOBA"
162.5,162.5,135,135,196000,"2016-01-26","TOBA"
145,145,135,135,54000,"2016-01-27","TOBA"
137.5,137.5,133.75,133.75,10800,"2016-01-28","TOBA"
135,135,131.25,131.25,9200,"2016-01-29","TOBA"
125,125,122.25,124.25,184000,"2016-02-01","TOBA"
123.75,125,120,120,14800,"2016-02-02","TOBA"
120,120,116.25,119.75,40800,"2016-02-03","TOBA"
113.75,115,111.25,112.75,300800,"2016-02-04","TOBA"
106.25,106.5,101.5,102.5,301200,"2016-02-05","TOBA"
105,105,105,105,72800,"2016-02-09","TOBA"
102.75,104.75,102.75,104.75,800,"2016-02-10","TOBA"
100,104.75,100,104.75,58000,"2016-02-11","TOBA"
108.75,108.75,108.75,108.75,400,"2016-02-12","TOBA"
113.75,113.75,100,100.25,44400,"2016-02-15","TOBA"
105,105,100,100,57600,"2016-02-16","TOBA"
103.75,103.75,103.75,103.75,800,"2016-02-17","TOBA"
108.75,108.75,103.75,103.75,800,"2016-02-18","TOBA"
108.75,108.75,100,100.5,20000,"2016-02-19","TOBA"
105.5,108.75,103.5,103.5,23200,"2016-02-22","TOBA"
108.5,108.5,100,101.25,32400,"2016-02-23","TOBA"
100,100,99.75,100,36000,"2016-02-24","TOBA"
100,107,100,107,2400,"2016-02-25","TOBA"
109.25,109.25,108.75,108.75,800,"2016-02-26","TOBA"
112.5,115,109.5,112.75,10400,"2016-02-29","TOBA"
117.5,117.5,102,111.25,20000,"2016-03-01","TOBA"
116.25,116.25,109,112,23200,"2016-03-02","TOBA"
117,117,107.5,107.5,11600,"2016-03-03","TOBA"
107.5,113,107.5,113,48800,"2016-03-04","TOBA"
115,116.25,113,113.75,148400,"2016-03-07","TOBA"
117,117,112.5,116.25,227600,"2016-03-08","TOBA"
117,117,112.5,112.5,89200,"2016-03-10","TOBA"
112.5,112.5,112.5,112.5,0,"2016-03-11","TOBA"
112.5,112.5,112.5,112.5,0,"2016-03-14","TOBA"
104,108.75,103.75,107.5,537600,"2016-03-15","TOBA"
107.5,110,105,108.75,24800,"2016-03-16","TOBA"
113.75,121,109.25,121,147600,"2016-03-17","TOBA"
124.75,124.75,120.5,122.5,20400,"2016-03-18","TOBA"
125,125,120,124.75,140000,"2016-03-21","TOBA"
124.75,127.5,121.75,125,93200,"2016-03-22","TOBA"
130,130,122.5,125,54400,"2016-03-23","TOBA"
125,125,124.5,125,92800,"2016-03-24","TOBA"
115,125,115,125,58400,"2016-03-28","TOBA"
125,125,125,125,1200,"2016-03-29","TOBA"
120,125,120,122.5,17200,"2016-03-30","TOBA"
123.75,125,123.75,125,4400,"2016-03-31","TOBA"
128.75,128.75,125,125,800,"2016-04-01","TOBA"
125,125,125,125,800,"2016-04-04","TOBA"
125,125,125,125,400,"2016-04-05","TOBA"
125,125,125,125,1200,"2016-04-06","TOBA"
124.75,125,124.75,125,40800,"2016-04-07","TOBA"
130,130,130,130,400,"2016-04-08","TOBA"
130,130,130,130,0,"2016-04-11","TOBA"
127.5,127.5,120,125,145200,"2016-04-12","TOBA"
125,125,125,125,0,"2016-04-13","TOBA"
125,125,125,125,0,"2016-04-14","TOBA"
125,125,125,125,0,"2016-04-15","TOBA"
125,125,125,125,0,"2016-04-18","TOBA"
125,125,125,125,0,"2016-04-19","TOBA"
128.75,133.75,121.25,133.75,10800,"2016-04-20","TOBA"
133.75,147.5,133.75,143.75,20400,"2016-04-21","TOBA"
143.75,150,130,136.25,258000,"2016-04-22","TOBA"
136.25,137.5,123.75,123.75,192000,"2016-04-25","TOBA"
123.75,133.75,122,131.25,4800,"2016-04-26","TOBA"
131.25,140,120,140,168800,"2016-04-27","TOBA"
142.5,143.75,131.25,143.75,160800,"2016-04-28","TOBA"
143.75,150,137.5,150,16400,"2016-04-29","TOBA"
150,150,136.25,150,7200,"2016-05-02","TOBA"
136.25,150,135,150,69200,"2016-05-03","TOBA"
150,150,135,150,69200,"2016-05-04","TOBA"
150,150,136.25,146.25,64400,"2016-05-09","TOBA"
146.25,150,137.5,147.5,6400,"2016-05-10","TOBA"
151.25,151.25,146.25,151.25,40400,"2016-05-11","TOBA"
150,151.25,150,151.25,8800,"2016-05-12","TOBA"
151.25,151.25,151.25,151.25,1600,"2016-05-13","TOBA"
151.25,151.25,151.25,151.25,0,"2016-05-16","TOBA"
151.25,151.25,151.25,151.25,8000,"2016-05-17","TOBA"
151.25,151.25,151.25,151.25,0,"2016-05-18","TOBA"
155,155,150,153.75,32800,"2016-05-19","TOBA"
155,155,147.5,153.75,48800,"2016-05-20","TOBA"
153.75,155,141.25,155,10800,"2016-05-23","TOBA"
155,155,155,155,0,"2016-05-24","TOBA"
155,155,140,155,2400,"2016-05-25","TOBA"
155,156.25,153.75,156.25,56800,"2016-05-26","TOBA"
158.75,170,158.75,168.75,14400,"2016-05-27","TOBA"
170,176.25,168.75,173.75,236000,"2016-05-30","TOBA"
180,180,160,160,109600,"2016-05-31","TOBA"
160,171.25,160,165,1068000,"2016-06-01","TOBA"
171.25,171.25,168.75,168.75,1200,"2016-06-02","TOBA"
170,173.75,170,173.75,800,"2016-06-03","TOBA"
181.25,181.25,173.75,173.75,260000,"2016-06-06","TOBA"
173.75,186.25,173.75,181.25,1200,"2016-06-07","TOBA"
188.75,188.75,171.25,181.25,63200,"2016-06-08","TOBA"
181.25,190,171.25,182.5,26000,"2016-06-09","TOBA"
170,181.25,170,181.25,2400,"2016-06-10","TOBA"
167.5,180,167.5,180,9600,"2016-06-13","TOBA"
182.5,200,182.5,191.25,408400,"2016-06-14","TOBA"
175,212.5,175,187.5,65200,"2016-06-15","TOBA"
185,185,170,170,138800,"2016-06-16","TOBA"
172.5,182.5,172.5,180,5600,"2016-06-17","TOBA"
192.5,192.5,182.5,182.5,25200,"2016-06-20","TOBA"
195,195,172.5,181.25,19600,"2016-06-21","TOBA"
172.5,182.5,168.75,182.5,126000,"2016-06-22","TOBA"
182.5,182.5,170,177.5,22800,"2016-06-23","TOBA"
171.25,173.75,170,173.75,9200,"2016-06-24","TOBA"
173.75,175,168.75,175,80400,"2016-06-27","TOBA"
186.25,186.25,175,183.75,1200,"2016-06-28","TOBA"
186.25,186.25,166.25,177.5,255600,"2016-06-29","TOBA"
181.25,181.25,166.25,180,170800,"2016-06-30","TOBA"
175,177.5,171.25,177.5,68800,"2016-07-01","TOBA"
167.5,177.5,166.25,177.5,162800,"2016-07-11","TOBA"
167.5,177.5,167.5,175,161200,"2016-07-12","TOBA"
170,180,168.75,170,298800,"2016-07-13","TOBA"
175,175,172.5,173.75,42400,"2016-07-14","TOBA"
173.75,177.5,173.75,176.25,3600,"2016-07-15","TOBA"
173.75,177.5,172.5,176.25,17200,"2016-07-18","TOBA"
177.5,177.5,175,176.25,76800,"2016-07-19","TOBA"
177.5,177.5,172.5,175,69200,"2016-07-20","TOBA"
175,175,173.75,175,48000,"2016-07-21","TOBA"
175,178.75,171.25,178.75,330400,"2016-07-22","TOBA"
175,175,173.75,175,6000,"2016-07-25","TOBA"
175,176.25,173.75,176.25,5200,"2016-07-26","TOBA"
180,180,176.25,180,10000,"2016-07-27","TOBA"
180,181.25,173.75,175,88800,"2016-07-28","TOBA"
177.5,177.5,177.5,177.5,10000,"2016-07-29","TOBA"
177.5,177.5,175,175,41600,"2016-08-01","TOBA"
172.5,172.5,162.5,172.5,162400,"2016-08-02","TOBA"
167.5,175,167.5,175,10400,"2016-08-03","TOBA"
176.25,176.25,170,176.25,8800,"2016-08-04","TOBA"
176.25,177.5,176.25,177.5,62800,"2016-08-05","TOBA"
172.5,180,172.5,177.5,6000,"2016-08-08","TOBA"
172.5,180,172.5,180,54000,"2016-08-09","TOBA"
172.5,182.5,171.25,175,132400,"2016-08-10","TOBA"
177.5,177.5,172.5,172.5,15200,"2016-08-11","TOBA"
175,175,171.25,175,4400,"2016-08-12","TOBA"
171.25,173.75,170,173.75,132400,"2016-08-15","TOBA"
167.5,172.5,167.5,172.5,111600,"2016-08-16","TOBA"
172.5,172.5,172.5,172.5,162800,"2016-08-18","TOBA"
172.5,172.5,172.5,172.5,0,"2016-08-19","TOBA"
167.5,171.25,166.25,171.25,206000,"2016-08-22","TOBA"
170,170,170,170,2000,"2016-08-23","TOBA"
175,175,165,165,125200,"2016-08-24","TOBA"
170,170,162.5,163.75,87200,"2016-08-25","TOBA"
175,175,166.25,168.75,31600,"2016-08-26","TOBA"
162.5,172.5,162.5,172.5,22000,"2016-08-29","TOBA"
167.5,175,165,175,51600,"2016-08-30","TOBA"
175,175,175,175,800,"2016-08-31","TOBA"
175,178.75,172.5,178.75,80800,"2016-09-01","TOBA"
175,175,175,175,1600,"2016-09-02","TOBA"
168.75,175,168.75,175,79200,"2016-09-05","TOBA"
177.5,177.5,177.5,177.5,400,"2016-09-06","TOBA"
177.5,177.5,172.5,175,424000,"2016-09-07","TOBA"
175,175,175,175,14000,"2016-09-08","TOBA"
175,175,175,175,800,"2016-09-09","TOBA"
175,175,175,175,2e+06,"2016-09-13","TOBA"
166.25,181.25,166.25,181.25,360800,"2016-09-14","TOBA"
178.75,178.75,178.75,178.75,1600,"2016-09-15","TOBA"
178.75,178.75,167.5,177.5,4000,"2016-09-16","TOBA"
168.75,177.5,168.75,177.5,158800,"2016-09-19","TOBA"
177.5,177.5,171.25,173.75,577200,"2016-09-20","TOBA"
173.75,173.75,173.75,173.75,0,"2016-09-21","TOBA"
173.75,176.25,171.25,176.25,42000,"2016-09-22","TOBA"
176.25,176.25,171.25,176.25,61600,"2016-09-23","TOBA"
172.5,178.75,172.5,178.75,995600,"2016-09-26","TOBA"
178.75,178.75,167.5,178.75,200400,"2016-09-27","TOBA"
178.75,178.75,172.5,175,101600,"2016-09-28","TOBA"
171.25,177.5,171.25,176.25,327200,"2016-09-29","TOBA"
176.25,176.25,170,171.25,396000,"2016-09-30","TOBA"
176.25,176.25,172.5,176.25,90800,"2016-10-03","TOBA"
176.25,176.25,170,175,138000,"2016-10-04","TOBA"
171.25,175,171.25,175,132800,"2016-10-05","TOBA"
171.25,176.25,171.25,176.25,15200,"2016-10-06","TOBA"
172.5,176.25,167.5,176.25,636000,"2016-10-07","TOBA"
176.25,177.5,173.75,173.75,92000,"2016-10-10","TOBA"
173.75,176.25,172.5,176.25,16000,"2016-10-11","TOBA"
175,196.25,175,196.25,10000,"2016-10-12","TOBA"
180,193.75,177.5,178.75,672400,"2016-10-13","TOBA"
178.75,193.75,178.75,178.75,57600,"2016-10-14","TOBA"
187.5,222.5,186.25,202.5,1188000,"2016-10-17","TOBA"
220,225,212.5,212.5,616400,"2016-10-18","TOBA"
222.5,222.5,206.25,207.5,81200,"2016-10-19","TOBA"
217.5,217.5,197.5,206.25,166800,"2016-10-20","TOBA"
216.25,216.25,198.75,206.25,102400,"2016-10-21","TOBA"
206.25,206.25,200,206.25,124800,"2016-10-24","TOBA"
202.5,208.75,202.5,208.75,474800,"2016-10-25","TOBA"
200,212.5,200,212.5,717200,"2016-10-26","TOBA"
215,215,206.25,210,950000,"2016-10-27","TOBA"
203.75,211.25,201.25,210,709200,"2016-10-28","TOBA"
208.75,212.5,201.25,212.5,463600,"2016-10-31","TOBA"
212.5,217.5,212.5,212.5,333200,"2016-11-01","TOBA"
216.25,216.25,206.25,210,381200,"2016-11-02","TOBA"
210,210,202.5,210,895200,"2016-11-03","TOBA"
210,210,210,210,0,"2016-11-04","TOBA"
210,210,207.5,208.75,3316800,"2016-11-07","TOBA"
205,215,205,208.75,4960400,"2016-11-08","TOBA"
215,216.25,215,216.25,2400,"2016-11-09","TOBA"
207.5,217.5,207.5,217.5,47200,"2016-11-10","TOBA"
207.5,210,207.5,210,40400,"2016-11-11","TOBA"
210,212.5,202.5,212.5,684400,"2016-11-14","TOBA"
206.25,217.5,206.25,217.5,550400,"2016-11-15","TOBA"
217.5,217.5,215,217.5,1411200,"2016-11-16","TOBA"
215,225,215,220,381200,"2016-11-17","TOBA"
225,225,225,225,80000,"2016-11-18","TOBA"
220,220,220,220,158800,"2016-11-21","TOBA"
230,230,225,225,365600,"2016-11-22","TOBA"
235,237.5,233.75,233.75,14400,"2016-11-23","TOBA"
235,243.75,235,240,1094800,"2016-11-24","TOBA"
242.5,243.75,237.5,243.75,150800,"2016-11-25","TOBA"
243.75,243.75,240,243.75,66800,"2016-11-28","TOBA"
240,243.75,240,243.75,778800,"2016-11-29","TOBA"
250,250,250,250,4000,"2016-11-30","TOBA"
250,250,248.75,250,110400,"2016-12-01","TOBA"
250,250,250,250,4000,"2016-12-02","TOBA"
260,260,250,250,40400,"2016-12-05","TOBA"
261.25,297.5,261.25,272.5,1433600,"2016-12-06","TOBA"
262.5,272.5,260,272.5,551600,"2016-12-07","TOBA"
272.5,275,272.5,275,105200,"2016-12-08","TOBA"
275,275,275,275,40000,"2016-12-09","TOBA"
275,277.5,251.25,275,430400,"2016-12-13","TOBA"
275,278.75,275,278.75,104000,"2016-12-14","TOBA"
278.75,280,275,278.75,232000,"2016-12-15","TOBA"
278.75,278.75,277.5,278.75,480400,"2016-12-16","TOBA"
278.75,280,278.75,280,924000,"2016-12-19","TOBA"
280,281.25,280,281.25,120400,"2016-12-20","TOBA"
281.25,283.75,281.25,283.75,205200,"2016-12-21","TOBA"
276.25,295,276.25,295,293200,"2016-12-22","TOBA"
295,295,295,295,244000,"2016-12-23","TOBA"
295,295,295,295,5200,"2016-12-27","TOBA"
295,300,295,300,977200,"2016-12-28","TOBA"
311.25,312.5,295,306.25,132400,"2016-12-29","TOBA"
311.25,311.25,278.75,311.25,261600,"2016-12-30","TOBA"
311.25,311.25,311.25,311.25,0,"2017-01-02","TOBA"
311.25,312.5,311.25,312.5,51200,"2017-01-03","TOBA"
312.5,312.5,312.5,312.5,40400,"2017-01-04","TOBA"
312.5,313.75,281.25,313.75,445600,"2017-01-05","TOBA"
313.75,321.25,312.5,318.75,264800,"2017-01-06","TOBA"
318.75,322.5,318.75,322.5,229200,"2017-01-09","TOBA"
322.5,322.5,300,322.5,624000,"2017-01-10","TOBA"
322.5,322.5,300,312.5,204800,"2017-01-11","TOBA"
312.5,320,312.5,320,25200,"2017-01-12","TOBA"
318.75,318.75,318.75,318.75,83200,"2017-01-13","TOBA"
318.75,318.75,277.5,300,294800,"2017-01-16","TOBA"
300,307.5,300,306.25,48000,"2017-01-17","TOBA"
306.25,306.25,292.5,300,131200,"2017-01-18","TOBA"
300,300,300,300,17200,"2017-01-19","TOBA"
300,300,292.5,300,264400,"2017-01-20","TOBA"
300,300,287.5,300,211200,"2017-01-23","TOBA"
298.75,320,298.75,320,290800,"2017-01-24","TOBA"
317.5,317.5,312.5,317.5,55200,"2017-01-25","TOBA"
317.5,325,302.5,325,667600,"2017-01-26","TOBA"
325,325,316.25,323.75,308400,"2017-01-27","TOBA"
323.75,323.75,316.25,320,100400,"2017-01-30","TOBA"
318.75,318.75,318.75,318.75,8400,"2017-01-31","TOBA"
318.75,323.75,318.75,323.75,40000,"2017-02-01","TOBA"
321.25,322.5,318.75,322.5,51600,"2017-02-02","TOBA"
322.5,322.5,316.25,318.75,93600,"2017-02-03","TOBA"
317.5,317.5,317.5,317.5,48000,"2017-02-06","TOBA"
316.25,317.5,300,317.5,98400,"2017-02-07","TOBA"
315,317.5,275,317.5,150000,"2017-02-08","TOBA"
317.5,317.5,287.5,312.5,659600,"2017-02-09","TOBA"
312.5,312.5,310,312.5,19600,"2017-02-10","TOBA"
312.5,317.5,312.5,317.5,45200,"2017-02-13","TOBA"
317.5,317.5,287.5,317.5,413200,"2017-02-14","TOBA"
317.5,317.5,317.5,317.5,0,"2017-02-15","TOBA"
317.5,320,312.5,320,283600,"2017-02-16","TOBA"
320,320,320,320,2e+05,"2017-02-17","TOBA"
320,320,320,320,210800,"2017-02-20","TOBA"
318.75,335,318.75,335,1409600,"2017-02-21","TOBA"
335,337.5,325,336.25,48400,"2017-02-22","TOBA"
333.75,337.5,333.75,337.5,54000,"2017-02-23","TOBA"
337.5,340,336.25,337.5,122800,"2017-02-24","TOBA"
337.5,340,337.5,340,400400,"2017-02-27","TOBA"
337.5,337.5,335,335,23600,"2017-02-28","TOBA"
330,335,327.5,330,247600,"2017-03-01","TOBA"
330,333.75,330,333.75,14000,"2017-03-02","TOBA"
332.5,332.5,331.25,331.25,25600,"2017-03-03","TOBA"
330,332.5,330,332.5,13200,"2017-03-06","TOBA"
332.5,332.5,332.5,332.5,25600,"2017-03-07","TOBA"
332.5,332.5,330,332.5,18400,"2017-03-08","TOBA"
332.5,332.5,320,332.5,29600,"2017-03-09","TOBA"
320,332.5,312.5,332.5,234400,"2017-03-10","TOBA"
331.25,331.25,330,330,19200,"2017-03-13","TOBA"
328.75,328.75,328.75,328.75,12800,"2017-03-14","TOBA"
328.75,330,326.25,330,136800,"2017-03-15","TOBA"
325,331.25,325,331.25,40800,"2017-03-16","TOBA"
331.25,331.25,331.25,331.25,0,"2017-03-17","TOBA"
331.25,331.25,331.25,331.25,1200,"2017-03-20","TOBA"
325,330,323.75,328.75,104000,"2017-03-21","TOBA"
328.75,331.25,322.5,331.25,178000,"2017-03-22","TOBA"
330,330,330,330,24400,"2017-03-23","TOBA"
327.5,327.5,325,325,4800,"2017-03-24","TOBA"
327.5,327.5,325,327.5,9200,"2017-03-27","TOBA"
327.5,328.75,327.5,327.5,6400,"2017-03-29","TOBA"
325,325,323.75,325,44800,"2017-03-30","TOBA"
325,325,325,325,8400,"2017-03-31","TOBA"
322.5,325,322.5,325,44400,"2017-04-03","TOBA"
325,325,321.25,321.25,6800,"2017-04-04","TOBA"
321.25,321.25,321.25,321.25,0,"2017-04-05","TOBA"
328.75,328.75,328.75,328.75,80000,"2017-04-06","TOBA"
328.75,333.75,328.75,330,43200,"2017-04-07","TOBA"
330,330,330,330,80400,"2017-04-10","TOBA"
330,330,315,321.25,904400,"2017-04-11","TOBA"
332.5,332.5,325,325,1200,"2017-04-12","TOBA"
326.25,326.25,322.5,322.5,22000,"2017-04-13","TOBA"
322.5,330,311.25,330,321600,"2017-04-17","TOBA"
332.5,332.5,332.5,332.5,2e+05,"2017-04-18","TOBA"
332.5,332.5,332.5,332.5,0,"2017-04-19","TOBA"
332.5,350,332.5,350,802000,"2017-04-20","TOBA"
350,362.5,347.5,362.5,2894000,"2017-04-21","TOBA"
362.5,367.5,350,365,568400,"2017-04-25","TOBA"
365,367.5,367.5,367.5,120000,"2017-04-26","TOBA"
367.5,367.5,367.5,367.5,3600,"2017-04-27","TOBA"
367.5,367.5,367.5,367.5,3200,"2017-04-28","TOBA"
390,390,390,390,692000,"2017-05-02","TOBA"
390,390,385,387.5,1460800,"2017-05-03","TOBA"
380,390,380,390,140800,"2017-05-04","TOBA"
380,380,380,380,400,"2017-05-05","TOBA"
385,385,385,385,5200,"2017-05-08","TOBA"
385,385,385,385,8800,"2017-05-09","TOBA"
380,385,380,385,44800,"2017-05-10","TOBA"
385,385,325,385,243200,"2017-05-12","TOBA"
385,385,383.75,385,8800,"2017-05-15","TOBA"
385,385,375,385,406400,"2017-05-16","TOBA"
385,385,385,385,1200,"2017-05-17","TOBA"
382.5,382.5,380,382.5,10800,"2017-05-18","TOBA"
382.5,385,382.5,385,401200,"2017-05-19","TOBA"
382.5,385,382.5,385,205600,"2017-05-22","TOBA"
375,375,375,375,400,"2017-05-23","TOBA"
375,375,375,375,800,"2017-05-24","TOBA"
380,380,380,380,120000,"2017-05-26","TOBA"
385,385,385,385,40000,"2017-05-29","TOBA"
385,385,385,385,0,"2017-05-30","TOBA"
385,385,385,385,0,"2017-05-31","TOBA"
385,385,385,385,0,"2017-06-01","TOBA"
385,385,382.5,385,126000,"2017-06-02","TOBA"
385,385,385,385,0,"2017-06-05","TOBA"
381.25,385,380,385,160800,"2017-06-06","TOBA"
385,385,385,385,0,"2017-06-07","TOBA"
387.5,387.5,387.5,387.5,4e+05,"2017-06-08","TOBA"
387.5,387.5,387.5,387.5,0,"2017-06-09","TOBA"
387.5,387.5,387.5,387.5,0,"2017-06-12","TOBA"
387.5,387.5,387.5,387.5,0,"2017-06-13","TOBA"
375,387.5,375,387.5,230800,"2017-06-14","TOBA"
385,385,385,385,400,"2017-06-15","TOBA"
385,385,385,385,400,"2017-06-16","TOBA"
385,385,385,385,0,"2017-06-19","TOBA"
385,390,385,390,400400,"2017-06-20","TOBA"
390,390,390,390,0,"2017-06-21","TOBA"
390,390,387.5,387.5,40400,"2017-06-22","TOBA"
387.5,387.5,387.5,387.5,0,"2017-06-23","TOBA"
387.5,387.5,387.5,387.5,0,"2017-06-26","TOBA"
387.5,387.5,387.5,387.5,0,"2017-06-27","TOBA"
387.5,387.5,387.5,387.5,0,"2017-06-28","TOBA"
387.5,387.5,387.5,387.5,0,"2017-06-29","TOBA"
387.5,387.5,387.5,387.5,0,"2017-06-30","TOBA"
375,375,373.75,375,202000,"2017-07-03","TOBA"
390,390,390,390,80000,"2017-07-04","TOBA"
390,390,390,390,0,"2017-07-05","TOBA"
392.5,392.5,392.5,392.5,400,"2017-07-06","TOBA"
392.5,392.5,392.5,392.5,0,"2017-07-07","TOBA"
392.5,392.5,392.5,392.5,0,"2017-07-10","TOBA"
380,392.5,380,392.5,26000,"2017-07-11","TOBA"
393.75,393.75,393.75,393.75,4800,"2017-07-12","TOBA"
392.5,396.25,392.5,396.25,2000,"2017-07-13","TOBA"
395,400,395,400,128000,"2017-07-14","TOBA"
397.5,397.5,397.5,397.5,3200,"2017-07-17","TOBA"
350,397.5,350,396.25,330400,"2017-07-18","TOBA"
396.25,397.5,396.25,397.5,21600,"2017-07-19","TOBA"
397.5,397.5,397.5,397.5,9600,"2017-07-20","TOBA"
397.5,398.75,397.5,398.75,8400,"2017-07-21","TOBA"
400,400,400,400,20000,"2017-07-24","TOBA"
325,402.5,325,402.5,684400,"2017-07-25","TOBA"
400,402.5,387.5,387.5,495600,"2017-07-26","TOBA"
350,400,350,400,1108400,"2017-07-27","TOBA"
400,400,400,400,119600,"2017-07-28","TOBA"
400,400,400,400,8400,"2017-07-31","TOBA"
400,402.5,400,402.5,80800,"2017-08-01","TOBA"
402.5,402.5,400,402.5,55600,"2017-08-02","TOBA"
375,402.5,350,402.5,845200,"2017-08-03","TOBA"
378.75,410,377.5,410,880800,"2017-08-04","TOBA"
398.75,410,398.75,410,61200,"2017-08-07","TOBA"
387.5,410,375,410,1138000,"2017-08-08","TOBA"
410,410,410,410,0,"2017-08-09","TOBA"
400,410,391.25,410,10800,"2017-08-10","TOBA"
410,410,410,410,8000,"2017-08-11","TOBA"
386.25,407.5,385,407.5,129200,"2017-08-14","TOBA"
395,410,395,410,122800,"2017-08-15","TOBA"
400,410,400,410,3600,"2017-08-16","TOBA"
410,410,410,410,0,"2017-08-17","TOBA"
410,410,410,410,2400,"2017-08-18","TOBA"
410,410,410,410,0,"2017-08-21","TOBA"
400,407.5,400,407.5,157600,"2017-08-22","TOBA"
407.5,412.5,407.5,412.5,108000,"2017-08-23","TOBA"
412.5,412.5,412.5,412.5,1600,"2017-08-24","TOBA"
412.5,412.5,412.5,412.5,1200,"2017-08-25","TOBA"
410,412.5,410,412.5,14000,"2017-08-28","TOBA"
390,417.5,390,417.5,4800,"2017-08-29","TOBA"
417.5,417.5,417.5,417.5,400,"2017-08-30","TOBA"
417.5,417.5,417.5,417.5,18400,"2017-08-31","TOBA"
417.5,417.5,417.5,417.5,0,"2017-09-01","TOBA"
415,417.5,415,417.5,56800,"2017-09-04","TOBA"
417.5,417.5,417.5,417.5,40000,"2017-09-05","TOBA"
437.5,437.5,437.5,437.5,8000,"2017-09-06","TOBA"
450,450,450,450,4000,"2017-09-07","TOBA"
450,450,450,450,22000,"2017-09-08","TOBA"
412.5,451.25,412.5,451.25,71200,"2017-09-11","TOBA"
451.25,451.25,425,445,295200,"2017-09-12","TOBA"
443.75,445,415,418.75,357600,"2017-09-13","TOBA"
420,425,417.5,417.5,17600,"2017-09-14","TOBA"
416.25,425,412.5,425,98400,"2017-09-15","TOBA"
425,425,423.75,423.75,4800,"2017-09-18","TOBA"
425,435,425,435,199600,"2017-09-19","TOBA"
432.5,442.5,432.5,442.5,69200,"2017-09-20","TOBA"
442.5,442.5,442.5,442.5,0,"2017-09-21","TOBA"
442.5,450,440,450,129600,"2017-09-22","TOBA"
450,450,450,450,0,"2017-09-25","TOBA"
450,470,450,470,4800,"2017-09-26","TOBA"
470,470,461.25,461.25,6000,"2017-09-27","TOBA"
460,460,460,460,11200,"2017-09-28","TOBA"
467.5,467.5,467.5,467.5,34400,"2017-09-29","TOBA"
467.5,467.5,466.25,467.5,14000,"2017-10-02","TOBA"
400,467.5,400,467.5,196800,"2017-10-03","TOBA"
467.5,467.5,467.5,467.5,1600,"2017-10-04","TOBA"
475,475,475,475,40000,"2017-10-05","TOBA"
472.5,475,472.5,475,62400,"2017-10-06","TOBA"
472.5,472.5,472.5,472.5,20000,"2017-10-09","TOBA"
472.5,472.5,472.5,472.5,45200,"2017-10-10","TOBA"
472.5,472.5,472.5,472.5,0,"2017-10-11","TOBA"
470,475,470,475,38000,"2017-10-12","TOBA"
475,475,475,475,1200,"2017-10-13","TOBA"
475,475,462.5,475,54400,"2017-10-16","TOBA"
475,475,475,475,36800,"2017-10-17","TOBA"
475,475,475,475,2400,"2017-10-18","TOBA"
475,475,475,475,0,"2017-10-19","TOBA"
475,475,475,475,6800,"2017-10-20","TOBA"
475,475,475,475,0,"2017-10-23","TOBA"
470,470,470,470,6400,"2017-10-24","TOBA"
470,470,470,470,240000,"2017-10-25","TOBA"
467.5,467.5,467.5,467.5,20000,"2017-10-26","TOBA"
462.5,475,462.5,475,16800,"2017-10-27","TOBA"
475,475,475,475,0,"2017-10-30","TOBA"
473.75,473.75,473.75,473.75,4000,"2017-10-31","TOBA"
472.5,473.75,472.5,473.75,134400,"2017-11-01","TOBA"
475,475,475,475,44800,"2017-11-02","TOBA"
475,475,475,475,0,"2017-11-03","TOBA"
475,475,475,475,0,"2017-11-06","TOBA"
475,475,475,475,800,"2017-11-07","TOBA"
475,475,475,475,8000,"2017-11-08","TOBA"
475,475,475,475,0,"2017-11-09","TOBA"
475,475,475,475,0,"2017-11-10","TOBA"
475,475,475,475,0,"2017-11-13","TOBA"
475,475,475,475,8000,"2017-11-14","TOBA"
480,480,480,480,80000,"2017-11-15","TOBA"
480,495,480,495,8800,"2017-11-16","TOBA"
495,495,495,495,4000,"2017-11-17","TOBA"
495,495,495,495,4000,"2017-11-20","TOBA"
495,495,495,495,0,"2017-11-21","TOBA"
495,495,495,495,40000,"2017-11-22","TOBA"
500,500,500,500,8000,"2017-11-23","TOBA"
500,500,500,500,0,"2017-11-24","TOBA"
487.5,493.75,487.5,493.75,1e+05,"2017-11-27","TOBA"
487.5,500,487.5,500,100800,"2017-11-28","TOBA"
475,495,475,495,167200,"2017-11-29","TOBA"
492.5,492.5,492.5,492.5,40000,"2017-11-30","TOBA"
492.5,492.5,492.5,492.5,0,"2017-12-01","TOBA"
497.5,497.5,497.5,497.5,28000,"2017-12-04","TOBA"
495,497.5,495,497.5,6000,"2017-12-05","TOBA"
497.5,497.5,497.5,497.5,52000,"2017-12-06","TOBA"
498.75,498.75,497.5,497.5,8800,"2017-12-07","TOBA"
497.5,497.5,497.5,497.5,0,"2017-12-08","TOBA"
475,497.5,475,497.5,6800,"2017-12-11","TOBA"
475,497.5,475,497.5,3200,"2017-12-12","TOBA"
497.5,497.5,487.5,497.5,51200,"2017-12-13","TOBA"
525,525,525,525,160000,"2017-12-14","TOBA"
525,525,525,525,0,"2017-12-15","TOBA"
500,522.5,487.5,522.5,40400,"2017-12-18","TOBA"
497.5,522.5,497.5,522.5,121600,"2017-12-19","TOBA"
522.5,522.5,497.5,502.5,26400,"2017-12-20","TOBA"
502.5,502.5,502.5,502.5,400,"2017-12-21","TOBA"
517.5,517.5,517.5,517.5,12000,"2017-12-22","TOBA"
517.5,517.5,517.5,517.5,0,"2017-12-25","TOBA"
517.5,517.5,517.5,517.5,0,"2017-12-26","TOBA"
517.5,520,517.5,520,52400,"2017-12-27","TOBA"
520,520,520,520,0,"2017-12-28","TOBA"
497.5,517.5,497.5,517.5,4400,"2017-12-29","TOBA"
517.5,517.5,517.5,517.5,0,"2018-01-01","TOBA"
515,567.5,515,567.5,268800,"2018-01-02","TOBA"
567.5,567.5,567.5,567.5,46000,"2018-01-03","TOBA"
567.5,600,567.5,600,404800,"2018-01-04","TOBA"
600,625,585,625,326800,"2018-01-05","TOBA"
650,650,650,650,248400,"2018-01-08","TOBA"
647.5,662.5,647.5,662.5,16400,"2018-01-09","TOBA"
650,662.5,650,650,30800,"2018-01-10","TOBA"
647.5,647.5,647.5,647.5,24000,"2018-01-11","TOBA"
647.5,647.5,647.5,647.5,3200,"2018-01-12","TOBA"
625,625,625,625,49200,"2018-01-15","TOBA"
625,625,562.5,617.5,53200,"2018-01-16","TOBA"
615,615,615,615,40400,"2018-01-17","TOBA"
612.5,612.5,612.5,612.5,81200,"2018-01-18","TOBA"
612.5,612.5,612.5,612.5,20000,"2018-01-19","TOBA"
612.5,612.5,612.5,612.5,10000,"2018-01-22","TOBA"
612.5,667.5,600,667.5,148800,"2018-01-23","TOBA"
667.5,667.5,647.5,650,250800,"2018-01-24","TOBA"
662.5,662.5,567.5,567.5,36400,"2018-01-25","TOBA"
577.5,577.5,577.5,577.5,5200,"2018-01-26","TOBA"
602.5,602.5,577.5,597.5,15600,"2018-01-29","TOBA"
597.5,600,597.5,600,84000,"2018-01-30","TOBA"
575,650,575,650,91600,"2018-01-31","TOBA"
650,650,650,650,33200,"2018-02-01","TOBA"
650,650,650,650,0,"2018-02-02","TOBA"
650,650,650,650,0,"2018-02-05","TOBA"
600,662.5,600,662.5,239600,"2018-02-06","TOBA"
662.5,662.5,625,662.5,75200,"2018-02-07","TOBA"
650,650,650,650,2e+05,"2018-02-08","TOBA"
650,660,650,660,137200,"2018-02-09","TOBA"
660,660,635,660,51200,"2018-02-12","TOBA"
655,655,652.5,652.5,40400,"2018-02-13","TOBA"
645,675,645,675,401200,"2018-02-14","TOBA"
675,675,657.5,657.5,30000,"2018-02-15","TOBA"
657.5,657.5,657.5,657.5,0,"2018-02-16","TOBA"
647.5,675,647.5,675,87200,"2018-02-19","TOBA"
675,675,662.5,662.5,10800,"2018-02-20","TOBA"
652.5,652.5,652.5,652.5,8000,"2018-02-21","TOBA"
650,650,650,650,8000,"2018-02-22","TOBA"
650,650,650,650,50000,"2018-02-23","TOBA"
655,670,652.5,652.5,40800,"2018-02-26","TOBA"
650,652.5,647.5,652.5,62400,"2018-02-27","TOBA"
652.5,660,650,660,32800,"2018-02-28","TOBA"
652.5,660,652.5,660,84000,"2018-03-01","TOBA"
650,662.5,625,662.5,174800,"2018-03-02","TOBA"
637.5,650,637.5,650,124800,"2018-03-05","TOBA"
632.5,647.5,632.5,647.5,39200,"2018-03-06","TOBA"
625,637.5,607.5,637.5,300400,"2018-03-07","TOBA"
612.5,662.5,612.5,662.5,288800,"2018-03-08","TOBA"
637.5,675,637.5,675,200800,"2018-03-09","TOBA"
675,675,675,675,0,"2018-03-12","TOBA"
650,672.5,640,672.5,129600,"2018-03-13","TOBA"
675,675,675,675,40000,"2018-03-14","TOBA"
650,707.5,650,707.5,404000,"2018-03-15","TOBA"
692.5,692.5,675,692.5,79600,"2018-03-16","TOBA"
687.5,687.5,677.5,680,81600,"2018-03-19","TOBA"
650,672.5,650,672.5,115600,"2018-03-20","TOBA"
662.5,670,662.5,670,40400,"2018-03-21","TOBA"
662.5,672.5,650,672.5,95600,"2018-03-22","TOBA"
670,670,670,670,20000,"2018-03-23","TOBA"
662.5,667.5,662.5,667.5,40800,"2018-03-26","TOBA"
672.5,672.5,670,670,14400,"2018-03-27","TOBA"
670,670,670,670,40000,"2018-03-28","TOBA"
650,670,647.5,670,202800,"2018-03-29","TOBA"
670,670,670,670,0,"2018-03-30","TOBA"
670,670,670,670,40000,"2018-04-02","TOBA"
670,670,670,670,0,"2018-04-03","TOBA"
662.5,662.5,662.5,662.5,40000,"2018-04-04","TOBA"
650,667.5,637.5,667.5,65200,"2018-04-05","TOBA"
657.5,665,642.5,665,24800,"2018-04-06","TOBA"
700,700,665,665,60800,"2018-04-09","TOBA"
695,695,665,675,155200,"2018-04-10","TOBA"
677.5,677.5,647.5,665,325600,"2018-04-11","TOBA"
647.5,665,647.5,665,62400,"2018-04-12","TOBA"
650,662.5,640,645,94400,"2018-04-13","TOBA"
645,645,645,645,0,"2018-04-16","TOBA"
645,645,645,645,0,"2018-04-17","TOBA"
660,660,600,632.5,100400,"2018-04-18","TOBA"
632.5,632.5,632.5,632.5,0,"2018-04-19","TOBA"
632.5,632.5,632.5,632.5,0,"2018-04-20","TOBA"
645,645,645,645,2000,"2018-04-23","TOBA"
642.5,642.5,640,640,81200,"2018-04-24","TOBA"
640,640,640,640,0,"2018-04-25","TOBA"
640,640,640,640,0,"2018-04-26","TOBA"
640,640,640,640,0,"2018-04-27","TOBA"
612.5,612.5,612.5,612.5,8000,"2018-04-30","TOBA"
612.5,612.5,612.5,612.5,0,"2018-05-01","TOBA"
602.5,602.5,600,602.5,17600,"2018-05-02","TOBA"
607.5,607.5,607.5,607.5,24000,"2018-05-03","TOBA"
607.5,607.5,607.5,607.5,400,"2018-05-04","TOBA"
637.5,637.5,562.5,612.5,154000,"2018-05-07","TOBA"
625,625,600,625,182000,"2018-05-08","TOBA"
610,675,610,675,323600,"2018-05-09","TOBA"
675,675,675,675,0,"2018-05-10","TOBA"
650,675,582.5,675,920800,"2018-05-11","TOBA"
595,652.5,582.5,652.5,623200,"2018-05-14","TOBA"
590,612.5,575,612.5,1300400,"2018-05-15","TOBA"
600,612.5,580,612.5,178000,"2018-05-16","TOBA"
612.5,612.5,575,582.5,306000,"2018-05-17","TOBA"
565,582.5,565,582.5,20000,"2018-05-18","TOBA"
550,580,527.5,545,595600,"2018-05-21","TOBA"
625,625,542.5,542.5,137600,"2018-05-22","TOBA"
562.5,562.5,500,557.5,653200,"2018-05-23","TOBA"
557.5,562.5,537.5,562.5,271600,"2018-05-24","TOBA"
542.5,560,542.5,547.5,10000,"2018-05-25","TOBA"
537.5,572.5,537.5,572.5,190400,"2018-05-28","TOBA"
572.5,572.5,572.5,572.5,0,"2018-05-29","TOBA"
550,562.5,550,562.5,1e+06,"2018-05-30","TOBA"
550,557.5,542.5,557.5,349200,"2018-05-31","TOBA"
557.5,557.5,557.5,557.5,0,"2018-06-01","TOBA"
562.5,565,562.5,565,510000,"2018-06-04","TOBA"
567.5,567.5,557.5,565,425200,"2018-06-05","TOBA"
557.5,565,557.5,565,785200,"2018-06-06","TOBA"
557.5,565,542.5,565,228000,"2018-06-07","TOBA"
550,557.5,542.5,557.5,400800,"2018-06-08","TOBA"
557.5,557.5,557.5,557.5,0,"2018-06-11","TOBA"
557.5,557.5,557.5,557.5,0,"2018-06-12","TOBA"
557.5,557.5,557.5,557.5,0,"2018-06-13","TOBA"
557.5,557.5,557.5,557.5,0,"2018-06-14","TOBA"
557.5,557.5,557.5,557.5,0,"2018-06-15","TOBA"
557.5,557.5,557.5,557.5,0,"2018-06-18","TOBA"
557.5,557.5,557.5,557.5,0,"2018-06-19","TOBA"
557.5,557.5,557.5,557.5,0,"2018-06-20","TOBA"
557.5,557.5,557.5,557.5,0,"2018-06-21","TOBA"
557.5,557.5,507.5,537.5,310400,"2018-06-22","TOBA"
537.5,537.5,512.5,537.5,81600,"2018-06-25","TOBA"
515,525,515,525,208000,"2018-06-26","TOBA"
550,550,550,550,380000,"2018-06-27","TOBA"
517.5,545,517.5,545,400400,"2018-06-28","TOBA"
525,535,512.5,525,122000,"2018-06-29","TOBA"
510,525,510,525,40400,"2018-07-02","TOBA"
522.5,522.5,522.5,522.5,400,"2018-07-03","TOBA"
525,525,525,525,20000,"2018-07-04","TOBA"
525,525,525,525,20000,"2018-07-05","TOBA"
500,522.5,475,515,742400,"2018-07-06","TOBA"
515,525,515,525,80800,"2018-07-09","TOBA"
505,525,505,525,60400,"2018-07-10","TOBA"
500,502.5,500,500,267600,"2018-07-11","TOBA"
500,500,500,500,0,"2018-07-12","TOBA"
487.5,502.5,487.5,502.5,240800,"2018-07-13","TOBA"
486.25,498.75,476.25,491.25,218800,"2018-07-16","TOBA"
480,497.5,468.75,475,1208400,"2018-07-17","TOBA"
470,502.5,462.5,475,865200,"2018-07-18","TOBA"
466.25,476.25,466.25,476.25,200400,"2018-07-19","TOBA"
477.5,477.5,472.5,472.5,91600,"2018-07-20","TOBA"
453.75,473.75,453.75,473.75,40400,"2018-07-23","TOBA"
476.25,476.25,465,467.5,171200,"2018-07-24","TOBA"
473.75,475,462.5,466.25,51200,"2018-07-25","TOBA"
475,550,465,473.75,72000,"2018-07-26","TOBA"
525,550,465,472.5,73600,"2018-07-27","TOBA"
522.5,522.5,472.5,475,105600,"2018-07-30","TOBA"
473.75,475,462.5,475,288800,"2018-07-31","TOBA"
475,475,475,475,228400,"2018-08-01","TOBA"
463.75,487.5,463.75,487.5,1520000,"2018-08-02","TOBA"
463.75,475,462.5,475,233600,"2018-08-03","TOBA"
465,485,461.25,485,2835600,"2018-08-06","TOBA"
487.5,487.5,461.25,470,850800,"2018-08-07","TOBA"
462.5,472.5,461.25,462.5,280000,"2018-08-08","TOBA"
451.25,458.75,450,457.5,108800,"2018-08-09","TOBA"
465,465,465,465,40000,"2018-08-10","TOBA"
470,470,470,470,40000,"2018-08-13","TOBA"
443.75,462.5,443.75,462.5,40400,"2018-08-14","TOBA"
448.75,467.5,448.75,467.5,280400,"2018-08-15","TOBA"
467.5,467.5,467.5,467.5,280000,"2018-08-16","TOBA"
467.5,467.5,467.5,467.5,0,"2018-08-17","TOBA"
467.5,467.5,450,462.5,64800,"2018-08-20","TOBA"
453.75,462.5,451.25,462.5,41200,"2018-08-21","TOBA"
462.5,462.5,462.5,462.5,0,"2018-08-22","TOBA"
462.5,462.5,462.5,462.5,80000,"2018-08-23","TOBA"
452.5,462.5,452.5,462.5,54800,"2018-08-24","TOBA"
462.5,462.5,460,460,40400,"2018-08-27","TOBA"
440,458.75,440,458.75,120400,"2018-08-28","TOBA"
457.5,457.5,457.5,457.5,80000,"2018-08-29","TOBA"
445,445,445,445,8000,"2018-08-30","TOBA"
430,430,430,430,22000,"2018-08-31","TOBA"
425,486.25,417.5,417.5,27600,"2018-09-03","TOBA"
407.5,470,407.5,470,24800,"2018-09-04","TOBA"
462.5,466.25,462.5,466.25,84000,"2018-09-05","TOBA"
461.25,461.25,461.25,461.25,48000,"2018-09-06","TOBA"
460,460,457.5,457.5,44400,"2018-09-07","TOBA"
457.5,457.5,457.5,457.5,4000,"2018-09-10","TOBA"
457.5,457.5,457.5,457.5,0,"2018-09-11","TOBA"
445,460,442.5,460,21600,"2018-09-12","TOBA"
460,460,460,460,60000,"2018-09-13","TOBA"
458.75,458.75,458.75,458.75,40000,"2018-09-14","TOBA"
458.75,458.75,458.75,458.75,0,"2018-09-17","TOBA"
458.75,458.75,450,450,41600,"2018-09-18","TOBA"
450,450,450,450,0,"2018-09-19","TOBA"
450,450,447.5,447.5,43600,"2018-09-20","TOBA"
450,450,446.25,446.25,36400,"2018-09-21","TOBA"
446.25,446.25,433.75,433.75,27600,"2018-09-24","TOBA"
418.75,447.5,418.75,447.5,28400,"2018-09-25","TOBA"
445,445,445,445,20000,"2018-09-26","TOBA"
445,445,445,445,8000,"2018-09-27","TOBA"
437.5,445,437.5,445,40800,"2018-09-28","TOBA"
445,445,445,445,0,"2018-10-01","TOBA"
432.5,437.5,432.5,437.5,41200,"2018-10-02","TOBA"
431.25,431.25,425,425,90800,"2018-10-03","TOBA"
418.75,422.5,417.5,422.5,48000,"2018-10-04","TOBA"
473.75,473.75,473.75,473.75,2400,"2018-10-05","TOBA"
425,470,425,470,482000,"2018-10-08","TOBA"
433.75,455,433.75,455,441200,"2018-10-09","TOBA"
465,465,465,465,6e+05,"2018-10-10","TOBA"
427.5,450,427.5,450,42000,"2018-10-11","TOBA"
450,450,442.5,442.5,43600,"2018-10-12","TOBA"
428.75,450,428.75,450,452400,"2018-10-15","TOBA"
437.5,437.5,437.5,437.5,10400,"2018-10-16","TOBA"
425,437.5,425,437.5,20400,"2018-10-17","TOBA"
420,425,415,425,14400,"2018-10-18","TOBA"
420,420,420,420,20400,"2018-10-19","TOBA"
425,425,425,425,10000,"2018-10-22","TOBA"
422.5,422.5,422.5,422.5,10000,"2018-10-23","TOBA"
417.5,417.5,417.5,417.5,4000,"2018-10-24","TOBA"
470,470,470,470,367600,"2018-10-25","TOBA"
450,450,450,450,40000,"2018-10-26","TOBA"
437.5,437.5,437.5,437.5,28000,"2018-10-29","TOBA"
432.5,432.5,432.5,432.5,24000,"2018-10-30","TOBA"
432.5,432.5,432.5,432.5,0,"2018-10-31","TOBA"
425,425,412.5,425,41200,"2018-11-01","TOBA"
473.75,473.75,390,422.5,52800,"2018-11-02","TOBA"
475,475,425,425,21200,"2018-11-05","TOBA"
472.5,475,425,446.25,106400,"2018-11-06","TOBA"
448.75,475,427.5,435,111200,"2018-11-07","TOBA"
446.25,462.5,427.5,427.5,60800,"2018-11-08","TOBA"
427.5,427.5,416.25,420,102800,"2018-11-09","TOBA"
437.5,447.5,405,417.5,40800,"2018-11-12","TOBA"
417.5,417.5,412.5,412.5,62000,"2018-11-13","TOBA"
443.75,467.5,412.5,412.5,60800,"2018-11-14","TOBA"
412.5,446.25,400,412.5,69600,"2018-11-15","TOBA"
435,447.5,411.25,412.5,110000,"2018-11-16","TOBA"
433.75,447.5,420,420,148400,"2018-11-19","TOBA"
420,420,420,420,0,"2018-11-20","TOBA"
441.25,441.25,420,420,14400,"2018-11-21","TOBA"
420,420,400,420,313200,"2018-11-22","TOBA"
420,436.25,400,406.25,115200,"2018-11-23","TOBA"
418.75,430,400,400,87200,"2018-11-26","TOBA"
387.5,400,387.5,397.5,177600,"2018-11-27","TOBA"
411.25,415,387.5,415,97200,"2018-11-28","TOBA"
417.5,447.5,400,400,46800,"2018-11-29","TOBA"
390,397.5,390,397.5,90000,"2018-11-30","TOBA"
407.5,407.5,391.25,391.25,48800,"2018-12-03","TOBA"
398.75,421.25,391.25,400,42000,"2018-12-04","TOBA"
392.5,450,391.25,450,216000,"2018-12-05","TOBA"
450,450,422.5,422.5,108800,"2018-12-06","TOBA"
425,425,417.5,417.5,38400,"2018-12-07","TOBA"
436.25,437.5,415,415,65200,"2018-12-10","TOBA"
437.5,437.5,417.5,417.5,2800,"2018-12-11","TOBA"
417.5,437.5,387.5,437.5,558800,"2018-12-12","TOBA"
425,450,425,425,53200,"2018-12-13","TOBA"
431.25,450,412.5,412.5,28000,"2018-12-14","TOBA"
436.25,450,400,400,94400,"2018-12-17","TOBA"
433.75,433.75,400,400,10400,"2018-12-18","TOBA"
412.5,412.5,412.5,412.5,40000,"2018-12-19","TOBA"
412.5,445,412.5,412.5,147600,"2018-12-20","TOBA"
412.5,437.5,402.5,406.25,18800,"2018-12-21","TOBA"
406.25,406.25,406.25,406.25,0,"2018-12-24","TOBA"
406.25,406.25,406.25,406.25,0,"2018-12-25","TOBA"
406.25,436.25,400,406.25,26000,"2018-12-26","TOBA"
427.5,433.75,406.25,411.25,51200,"2018-12-27","TOBA"
406.25,406.25,405,405,21200,"2018-12-28","TOBA"
405,405,405,405,0,"2018-12-31","TOBA"
405,405,405,405,0,"2019-01-01","TOBA"
420,420,400,417.5,372000,"2019-01-02","TOBA"
400,420,400,420,428000,"2019-01-03","TOBA"
412.5,412.5,412.5,412.5,800,"2019-01-04","TOBA"
432.5,437.5,418.75,418.75,21200,"2019-01-07","TOBA"
401.25,406.25,400,400,270000,"2019-01-08","TOBA"
393.75,403.75,393.75,396.25,9600,"2019-01-09","TOBA"
408.75,408.75,398.75,398.75,29600,"2019-01-10","TOBA"
405,405,396.25,396.25,800,"2019-01-11","TOBA"
396.25,400,395,400,101600,"2019-01-14","TOBA"
393.75,398.75,392.5,398.75,50800,"2019-01-15","TOBA"
406.25,406.25,398.75,398.75,8400,"2019-01-16","TOBA"
400,400,400,400,21200,"2019-01-17","TOBA"
388.75,400,388.75,398.75,11200,"2019-01-18","TOBA"
398.75,398.75,398.75,398.75,800,"2019-01-21","TOBA"
398.75,398.75,398.75,398.75,40000,"2019-01-22","TOBA"
398.75,398.75,398.75,398.75,0,"2019-01-23","TOBA"
398.75,398.75,387.5,398.75,20400,"2019-01-24","TOBA"
398.75,398.75,398.75,398.75,0,"2019-01-25","TOBA"
398.75,398.75,398.75,398.75,0,"2019-01-28","TOBA"
398.75,398.75,398.75,398.75,0,"2019-01-29","TOBA"
387.5,412.5,387.5,412.5,61200,"2019-01-30","TOBA"
412.5,412.5,406.25,406.25,52400,"2019-01-31","TOBA"
402.5,402.5,402.5,402.5,88000,"2019-02-01","TOBA"
395,402.5,395,402.5,13200,"2019-02-04","TOBA"
402.5,402.5,402.5,402.5,0,"2019-02-05","TOBA"
412.5,412.5,412.5,412.5,12000,"2019-02-06","TOBA"
406.25,406.25,406.25,406.25,13200,"2019-02-07","TOBA"
400,400,400,400,12000,"2019-02-08","TOBA"
377.5,417.5,377.5,417.5,80400,"2019-02-11","TOBA"
407.5,407.5,407.5,407.5,28000,"2019-02-12","TOBA"
387.5,400,387.5,400,49600,"2019-02-13","TOBA"
397.5,397.5,397.5,397.5,10000,"2019-02-14","TOBA"
395,396.25,388.75,395,18800,"2019-02-15","TOBA"
397.5,397.5,397.5,397.5,48000,"2019-02-18","TOBA"
416.25,416.25,402.5,402.5,20000,"2019-02-19","TOBA"
400,400,397.5,397.5,18400,"2019-02-20","TOBA"
403.75,403.75,403.75,403.75,6000,"2019-02-21","TOBA"
403.75,403.75,403.75,403.75,0,"2019-02-22","TOBA"
402.5,402.5,402.5,402.5,4000,"2019-02-25","TOBA"
400,400,400,400,4000,"2019-02-26","TOBA"
403.75,403.75,398.75,398.75,8400,"2019-02-27","TOBA"
430,430,430,430,40000,"2019-02-28","TOBA"
415,415,411.25,413.75,28800,"2019-03-01","TOBA"
406.25,406.25,406.25,406.25,24400,"2019-03-04","TOBA"
403.75,403.75,400,400,800,"2019-03-05","TOBA"
397.5,397.5,395,397.5,4000,"2019-03-06","TOBA"
397.5,397.5,397.5,397.5,0,"2019-03-07","TOBA"
397.5,397.5,397.5,397.5,400,"2019-03-08","TOBA"
397.5,397.5,397.5,397.5,0,"2019-03-11","TOBA"
397.5,397.5,397.5,397.5,0,"2019-03-12","TOBA"
397.5,397.5,397.5,397.5,0,"2019-03-13","TOBA"
397.5,397.5,397.5,397.5,0,"2019-03-14","TOBA"
397.5,397.5,397.5,397.5,0,"2019-03-15","TOBA"
397.5,397.5,397.5,397.5,0,"2019-03-18","TOBA"
372.5,372.5,372.5,372.5,400,"2019-03-19","TOBA"
372.5,372.5,372.5,372.5,0,"2019-03-20","TOBA"
372.5,372.5,372.5,372.5,0,"2019-03-21","TOBA"
372.5,372.5,372.5,372.5,0,"2019-03-22","TOBA"
372.5,372.5,372.5,372.5,0,"2019-03-25","TOBA"
372.5,372.5,372.5,372.5,0,"2019-03-26","TOBA"
372.5,372.5,372.5,372.5,0,"2019-03-27","TOBA"
397.5,397.5,397.5,397.5,800,"2019-03-28","TOBA"
397.5,397.5,397.5,397.5,0,"2019-03-29","TOBA"
412.5,417.5,412.5,417.5,20000,"2019-04-01","TOBA"
401.25,401.25,397.5,397.5,1600,"2019-04-02","TOBA"
397.5,397.5,397.5,397.5,0,"2019-04-03","TOBA"
397.5,397.5,397.5,397.5,0,"2019-04-04","TOBA"
408.75,408.75,408.75,408.75,400,"2019-04-05","TOBA"
408.75,408.75,408.75,408.75,0,"2019-04-08","TOBA"
408.75,408.75,408.75,408.75,0,"2019-04-09","TOBA"
400,400,397.5,397.5,6400,"2019-04-10","TOBA"
392.5,392.5,392.5,392.5,400,"2019-04-11","TOBA"
381.25,381.25,381.25,381.25,400,"2019-04-12","TOBA"
381.25,381.25,381.25,381.25,0,"2019-04-15","TOBA"
400,400,397.5,397.5,99200,"2019-04-16","TOBA"
397.5,397.5,397.5,397.5,0,"2019-04-17","TOBA"
401.25,402.5,400,400,29200,"2019-04-18","TOBA"
400,400,400,400,0,"2019-04-19","TOBA"
400,400,396.25,396.25,5600,"2019-04-22","TOBA"
396.25,400,396.25,400,29200,"2019-04-23","TOBA"
400,400,400,400,0,"2019-04-24","TOBA"
396.25,397.5,396.25,397.5,42400,"2019-04-25","TOBA"
396.25,396.25,396.25,396.25,4000,"2019-04-26","TOBA"
396.25,397.5,396.25,397.5,2000,"2019-04-29","TOBA"
378.75,397.5,378.75,397.5,20400,"2019-04-30","TOBA"
397.5,397.5,397.5,397.5,0,"2019-05-01","TOBA"
396.25,396.25,396.25,396.25,14400,"2019-05-02","TOBA"
402.5,402.5,397.5,397.5,23200,"2019-05-03","TOBA"
396.25,396.25,396.25,396.25,3200,"2019-05-06","TOBA"
396.25,396.25,396.25,396.25,12000,"2019-05-07","TOBA"
396.25,396.25,396.25,396.25,0,"2019-05-08","TOBA"
397.5,397.5,397.5,397.5,800,"2019-05-09","TOBA"
412.5,412.5,412.5,412.5,4000,"2019-05-10","TOBA"
412.5,412.5,412.5,412.5,0,"2019-05-13","TOBA"
411.25,411.25,411.25,411.25,2000,"2019-05-14","TOBA"
392.5,410,390,410,25600,"2019-05-15","TOBA"
425,425,425,425,19200,"2019-05-16","TOBA"
423.75,423.75,423.75,423.75,20000,"2019-05-17","TOBA"
423.75,473.75,403.75,473.75,57200,"2019-05-20","TOBA"
461.25,461.25,427.5,433.75,76400,"2019-05-21","TOBA"
432.5,432.5,432.5,432.5,48000,"2019-05-22","TOBA"
427.5,427.5,396.25,425,44000,"2019-05-23","TOBA"
425,437.5,425,437.5,18800,"2019-05-24","TOBA"
425,437.5,425,437.5,12400,"2019-05-27","TOBA"
397.5,425,397.5,425,88000,"2019-05-28","TOBA"
425,425,412.5,425,29200,"2019-05-29","TOBA"
425,425,425,425,0,"2019-05-30","TOBA"
426,430,424,430,121500,"2019-05-31","TOBA"
430,430,430,430,0,"2019-06-03","TOBA"
430,430,430,430,0,"2019-06-04","TOBA"
430,430,430,430,0,"2019-06-05","TOBA"
430,430,430,430,0,"2019-06-06","TOBA"
430,430,430,430,0,"2019-06-07","TOBA"
430,440,420,440,55700,"2019-06-10","TOBA"
448,498,448,488,93600,"2019-06-11","TOBA"
498,498,488,496,146000,"2019-06-12","TOBA"
496,496,490,490,16900,"2019-06-13","TOBA"
496,496,452,468,41200,"2019-06-14","TOBA"
488,496,462,462,19100,"2019-06-17","TOBA"
462,468,436,450,33500,"2019-06-18","TOBA"
NA,NA,NA,NA,NA,"2019-06-19","TOBA"
470,470,452,464,130900,"2019-06-20","TOBA"
464,464,460,460,17600,"2019-06-21","TOBA"
460,460,458,460,61300,"2019-06-24","TOBA"
460,460,450,460,21800,"2019-06-25","TOBA"
470,470,452,460,16300,"2019-06-26","TOBA"
460,460,450,460,39800,"2019-06-27","TOBA"
460,460,460,460,12000,"2019-06-28","TOBA"
460,460,458,458,26600,"2019-07-01","TOBA"
440,450,440,450,26800,"2019-07-02","TOBA"
450,460,446,446,20900,"2019-07-03","TOBA"
446,446,430,438,67300,"2019-07-04","TOBA"
452,452,428,438,44000,"2019-07-05","TOBA"
438,438,422,422,99100,"2019-07-08","TOBA"
438,438,400,420,88000,"2019-07-09","TOBA"
420,420,416,416,34200,"2019-07-10","TOBA"
418,420,412,412,16500,"2019-07-11","TOBA"
416,416,400,400,153800,"2019-07-12","TOBA"
398,400,390,396,46300,"2019-07-15","TOBA"
396,398,380,396,33900,"2019-07-16","TOBA"
396,396,396,396,20500,"2019-07-17","TOBA"
396,396,392,396,3600,"2019-07-18","TOBA"
390,394,388,388,8600,"2019-07-19","TOBA"
388,388,380,384,20000,"2019-07-22","TOBA"
384,384,374,384,70900,"2019-07-23","TOBA"
384,384,378,384,16400,"2019-07-24","TOBA"
384,384,380,380,34400,"2019-07-25","TOBA"
380,380,368,372,65000,"2019-07-26","TOBA"
370,370,352,360,83700,"2019-07-29","TOBA"
362,362,344,348,377100,"2019-07-30","TOBA"
348,348,346,348,153100,"2019-07-31","TOBA"
348,348,348,348,33200,"2019-08-01","TOBA"
348,348,344,348,25100,"2019-08-02","TOBA"
348,348,348,348,1400,"2019-08-05","TOBA"
348,348,346,348,49800,"2019-08-06","TOBA"
348,348,346,346,23300,"2019-08-07","TOBA"
346,348,346,348,30200,"2019-08-08","TOBA"
348,348,346,346,50300,"2019-08-09","TOBA"
346,352,346,352,8500,"2019-08-12","TOBA"
352,356,352,356,25200,"2019-08-13","TOBA"
356,356,356,356,1100,"2019-08-14","TOBA"
356,356,356,356,10300,"2019-08-15","TOBA"
354,360,354,360,5600,"2019-08-16","TOBA"
360,374,360,374,20800,"2019-08-19","TOBA"
374,374,374,374,200,"2019-08-20","TOBA"
368,376,368,376,12600,"2019-08-21","TOBA"
376,376,370,370,12300,"2019-08-22","TOBA"
370,380,370,380,20500,"2019-08-23","TOBA"
380,380,360,380,23800,"2019-08-26","TOBA"
360,380,360,374,35400,"2019-08-27","TOBA"
374,374,360,368,24900,"2019-08-28","TOBA"
368,374,368,368,22200,"2019-08-29","TOBA"
368,368,368,368,22500,"2019-08-30","TOBA"
368,368,368,368,16800,"2019-09-02","TOBA"
348,368,348,368,200,"2019-09-03","TOBA"
368,368,350,366,17900,"2019-09-04","TOBA"
364,364,364,364,2000,"2019-09-05","TOBA"
360,368,350,366,29100,"2019-09-06","TOBA"
366,370,364,364,38200,"2019-09-09","TOBA"
364,364,364,364,2200,"2019-09-10","TOBA"
364,366,362,366,10400,"2019-09-11","TOBA"
366,366,366,366,100,"2019-09-12","TOBA"
364,364,360,360,21100,"2019-09-13","TOBA"
358,368,356,368,36200,"2019-09-16","TOBA"
368,368,362,364,23000,"2019-09-17","TOBA"
364,364,364,364,100,"2019-09-18","TOBA"
364,364,364,364,15100,"2019-09-19","TOBA"
364,366,364,366,20300,"2019-09-20","TOBA"
366,366,366,366,10000,"2019-09-23","TOBA"
340,364,340,364,32100,"2019-09-24","TOBA"
362,362,362,362,10000,"2019-09-25","TOBA"
354,360,354,360,20100,"2019-09-26","TOBA"
360,370,360,370,2300,"2019-09-27","TOBA"
370,372,370,372,25200,"2019-09-30","TOBA"
372,372,370,370,2400,"2019-10-01","TOBA"
370,372,370,372,5900,"2019-10-02","TOBA"
370,370,370,370,10000,"2019-10-03","TOBA"
360,370,360,370,15100,"2019-10-04","TOBA"
368,370,368,370,101000,"2019-10-07","TOBA"
370,370,366,366,55400,"2019-10-08","TOBA"
366,366,366,366,32800,"2019-10-09","TOBA"
368,368,368,368,10000,"2019-10-10","TOBA"
368,368,368,368,0,"2019-10-11","TOBA"
370,370,370,370,20000,"2019-10-14","TOBA"
370,370,370,370,2000,"2019-10-15","TOBA"
370,370,320,368,46500,"2019-10-16","TOBA"
368,368,368,368,200,"2019-10-17","TOBA"
368,370,368,368,10000,"2019-10-18","TOBA"
368,368,368,368,10000,"2019-10-21","TOBA"
276,368,276,368,70100,"2019-10-22","TOBA"
368,372,366,366,52600,"2019-10-23","TOBA"
364,364,364,364,30000,"2019-10-24","TOBA"
364,364,350,360,2900,"2019-10-25","TOBA"
360,360,360,360,4000,"2019-10-28","TOBA"
370,370,370,370,30000,"2019-10-29","TOBA"
370,370,370,370,20100,"2019-10-30","TOBA"
300,362,300,362,100200,"2019-10-31","TOBA"
362,362,362,362,8000,"2019-11-01","TOBA"
362,370,362,370,15100,"2019-11-04","TOBA"
370,370,362,362,200,"2019-11-05","TOBA"
360,362,360,362,1500,"2019-11-06","TOBA"
362,364,350,364,11200,"2019-11-07","TOBA"
366,366,366,366,7000,"2019-11-08","TOBA"
364,364,362,362,11000,"2019-11-11","TOBA"
350,362,350,362,10200,"2019-11-12","TOBA"
362,362,362,362,0,"2019-11-13","TOBA"
362,370,362,370,21000,"2019-11-14","TOBA"
370,370,370,370,10100,"2019-11-15","TOBA"
370,370,370,370,0,"2019-11-18","TOBA"
368,370,356,360,35000,"2019-11-19","TOBA"
360,360,360,360,23300,"2019-11-20","TOBA"
360,368,360,368,23100,"2019-11-21","TOBA"
358,358,358,358,100,"2019-11-22","TOBA"
358,358,358,358,0,"2019-11-25","TOBA"
358,358,322,352,14600,"2019-11-26","TOBA"
354,354,302,350,28300,"2019-11-27","TOBA"
350,350,348,350,15300,"2019-11-28","TOBA"
350,350,350,350,1000,"2019-11-29","TOBA"
350,370,350,370,50500,"2019-12-02","TOBA"
370,370,350,360,500300,"2019-12-03","TOBA"
360,360,358,358,15300,"2019-12-04","TOBA"
358,358,358,358,100,"2019-12-05","TOBA"
360,360,360,360,10000,"2019-12-06","TOBA"
360,368,360,368,20200,"2019-12-09","TOBA"
350,368,350,368,20800,"2019-12-10","TOBA"
370,370,370,370,10000,"2019-12-11","TOBA"
370,370,368,368,10300,"2019-12-12","TOBA"
370,370,370,370,20000,"2019-12-13","TOBA"
350,366,332,366,117700,"2019-12-16","TOBA"
370,370,370,370,1e+05,"2019-12-17","TOBA"
370,370,354,358,95500,"2019-12-18","TOBA"
356,356,356,356,30000,"2019-12-19","TOBA"
342,370,342,370,10800,"2019-12-20","TOBA"
370,370,356,368,10400,"2019-12-23","TOBA"
366,368,356,358,183600,"2019-12-26","TOBA"
350,358,350,358,44100,"2019-12-27","TOBA"
358,370,352,358,11000,"2019-12-30","TOBA"
370,370,350,368,29400,"2020-01-02","TOBA"
352,362,352,362,130000,"2020-01-03","TOBA"
362,362,358,358,15200,"2020-01-06","TOBA"
344,358,344,358,20100,"2020-01-07","TOBA"
358,358,358,358,20100,"2020-01-08","TOBA"
346,358,346,358,25100,"2020-01-09","TOBA"
370,370,342,358,56800,"2020-01-10","TOBA"
356,358,356,358,50600,"2020-01-13","TOBA"
358,358,358,358,60000,"2020-01-14","TOBA"
346,356,342,354,231400,"2020-01-15","TOBA"
344,354,344,354,104000,"2020-01-16","TOBA"
344,352,344,352,22100,"2020-01-17","TOBA"
352,352,352,352,600,"2020-01-20","TOBA"
368,368,368,368,20000,"2020-01-21","TOBA"
346,358,346,358,30100,"2020-01-22","TOBA"
340,370,340,370,20500,"2020-01-23","TOBA"
350,370,350,370,10200,"2020-01-24","TOBA"
370,370,370,370,50000,"2020-01-27","TOBA"
358,358,338,356,52800,"2020-01-28","TOBA"
350,354,326,354,151100,"2020-01-29","TOBA"
310,352,310,350,210100,"2020-01-30","TOBA"
350,350,350,350,13500,"2020-01-31","TOBA"
366,370,360,360,10500,"2020-02-03","TOBA"
358,358,358,358,20000,"2020-02-04","TOBA"
358,358,342,350,21200,"2020-02-05","TOBA"
334,350,334,350,59000,"2020-02-06","TOBA"
350,350,350,350,100,"2020-02-07","TOBA"
346,346,346,346,28000,"2020-02-10","TOBA"
330,348,330,348,21800,"2020-02-11","TOBA"
346,346,336,346,20500,"2020-02-12","TOBA"
346,346,346,346,20000,"2020-02-13","TOBA"
330,350,330,350,60100,"2020-02-14","TOBA"
350,350,350,350,100,"2020-02-17","TOBA"
350,350,350,350,0,"2020-02-18","TOBA"
350,350,350,350,0,"2020-02-19","TOBA"
350,350,350,350,0,"2020-02-20","TOBA"
332,346,332,346,20100,"2020-02-21","TOBA"
358,358,358,358,20000,"2020-02-24","TOBA"
358,358,358,358,0,"2020-02-25","TOBA"
370,370,370,370,10000,"2020-02-26","TOBA"
370,370,370,370,0,"2020-02-27","TOBA"
370,370,370,370,0,"2020-02-28","TOBA"
360,360,320,360,134500,"2020-03-02","TOBA"
360,360,360,360,0,"2020-03-03","TOBA"
358,358,354,354,15000,"2020-03-04","TOBA"
354,360,354,360,2800,"2020-03-05","TOBA"
360,360,354,356,239900,"2020-03-06","TOBA"
378,378,378,378,10000,"2020-03-09","TOBA"
376,376,376,376,10000,"2020-03-10","TOBA"
370,370,370,370,8900,"2020-03-11","TOBA"
370,370,370,370,0,"2020-03-12","TOBA"
370,370,346,360,24300,"2020-03-13","TOBA"
346,360,336,350,40000,"2020-03-16","TOBA"
350,350,326,346,22100,"2020-03-17","TOBA"
322,346,322,346,29000,"2020-03-18","TOBA"
322,326,322,326,26000,"2020-03-19","TOBA"
324,340,324,340,10700,"2020-03-20","TOBA"
340,340,340,340,10800,"2020-03-23","TOBA"
376,376,376,376,2000,"2020-03-24","TOBA"
368,368,368,368,20000,"2020-03-26","TOBA"
370,370,370,370,10000,"2020-03-27","TOBA"
370,370,370,370,0,"2020-03-30","TOBA"
370,370,370,370,0,"2020-03-31","TOBA"
378,378,378,378,10000,"2020-04-01","TOBA"
370,370,368,368,13900,"2020-04-02","TOBA"
366,366,366,366,19900,"2020-04-03","TOBA"
370,370,342,350,54100,"2020-04-06","TOBA"
348,348,348,348,4900,"2020-04-07","TOBA"
356,356,356,356,10000,"2020-04-08","TOBA"
356,356,356,356,10000,"2020-04-09","TOBA"
348,356,348,354,12700,"2020-04-13","TOBA"
356,356,356,356,200,"2020-04-14","TOBA"
356,356,356,356,0,"2020-04-15","TOBA"
356,356,356,356,0,"2020-04-16","TOBA"
342,356,342,356,90000,"2020-04-17","TOBA"
342,342,332,332,737500,"2020-04-20","TOBA"
332,344,312,344,15500,"2020-04-21","TOBA"
324,334,320,334,78000,"2020-04-22","TOBA"
330,330,320,330,37600,"2020-04-23","TOBA"
312,330,312,330,21200,"2020-04-24","TOBA"
330,330,330,330,0,"2020-04-27","TOBA"
330,330,330,330,20000,"2020-04-28","TOBA"
320,330,320,330,20400,"2020-04-29","TOBA"
320,330,320,330,236200,"2020-04-30","TOBA"
320,334,320,334,45100,"2020-05-04","TOBA"
322,334,322,334,37500,"2020-05-05","TOBA"
324,334,324,334,20200,"2020-05-06","TOBA"
334,334,334,334,200,"2020-05-08","TOBA"
334,334,334,334,100,"2020-05-11","TOBA"
334,334,334,334,0,"2020-05-12","TOBA"
334,334,334,334,0,"2020-05-13","TOBA"
332,334,312,334,20200,"2020-05-14","TOBA"
334,334,334,334,20000,"2020-05-15","TOBA"
334,334,334,334,0,"2020-05-18","TOBA"
334,334,334,334,0,"2020-05-19","TOBA"
334,334,334,334,100,"2020-05-20","TOBA"
334,334,334,334,0,"2020-05-26","TOBA"
330,334,328,334,17900,"2020-05-27","TOBA"
334,334,334,334,1800,"2020-05-28","TOBA"
334,336,334,336,20500,"2020-05-29","TOBA"
338,338,338,338,13400,"2020-06-02","TOBA"
320,350,320,348,70100,"2020-06-03","TOBA"
360,368,352,358,86000,"2020-06-04","TOBA"
350,358,350,358,50800,"2020-06-05","TOBA"
350,360,350,358,161800,"2020-06-08","TOBA"
360,360,350,356,42800,"2020-06-09","TOBA"
356,400,348,400,174000,"2020-06-10","TOBA"
400,400,372,390,209600,"2020-06-11","TOBA"
382,388,380,388,35400,"2020-06-12","TOBA"
380,386,370,386,121500,"2020-06-15","TOBA"
378,386,370,386,215100,"2020-06-16","TOBA"
378,378,370,370,149000,"2020-06-17","TOBA"
370,376,370,370,120100,"2020-06-18","TOBA"
370,370,370,370,22500,"2020-06-19","TOBA"
370,370,360,368,14300,"2020-06-22","TOBA"
368,370,368,370,10100,"2020-06-23","TOBA"
370,370,360,362,94900,"2020-06-24","TOBA"
360,362,360,362,30100,"2020-06-25","TOBA"
350,378,350,376,112500,"2020-06-26","TOBA"
362,364,356,364,193600,"2020-06-29","TOBA"
368,368,348,354,301700,"2020-06-30","TOBA"
360,360,350,350,68000,"2020-07-01","TOBA"
346,350,346,350,56600,"2020-07-02","TOBA"
350,350,350,350,4100,"2020-07-03","TOBA"
348,348,348,348,9500,"2020-07-06","TOBA"
348,350,348,350,11000,"2020-07-07","TOBA"
350,350,350,350,2100,"2020-07-08","TOBA"
352,352,348,348,36100,"2020-07-09","TOBA"
334,348,332,348,20300,"2020-07-10","TOBA"
348,348,348,348,26600,"2020-07-13","TOBA"
348,348,348,348,5300,"2020-07-14","TOBA"
348,348,342,348,40800,"2020-07-15","TOBA"
348,348,348,348,20800,"2020-07-16","TOBA"
348,348,348,348,25800,"2020-07-17","TOBA"
348,348,348,348,20000,"2020-07-20","TOBA"
332,348,332,348,42500,"2020-07-21","TOBA"
348,348,336,348,32500,"2020-07-22","TOBA"
348,348,348,348,15800,"2020-07-23","TOBA"
348,348,348,348,23200,"2020-07-24","TOBA"
348,348,346,348,23900,"2020-07-27","TOBA"
348,348,348,348,22500,"2020-07-28","TOBA"
348,348,324,346,150900,"2020-07-29","TOBA"
332,346,332,346,39300,"2020-07-30","TOBA"
348,348,346,348,44900,"2020-08-03","TOBA"
342,348,342,348,121400,"2020-08-04","TOBA"
348,348,344,348,31600,"2020-08-05","TOBA"
346,350,346,348,3400,"2020-08-06","TOBA"
346,348,346,348,21000,"2020-08-07","TOBA"
326,346,326,346,22900,"2020-08-10","TOBA"
342,346,342,346,110000,"2020-08-11","TOBA"
344,346,342,342,53400,"2020-08-12","TOBA"
340,348,334,348,23300,"2020-08-13","TOBA"
348,394,344,380,62200,"2020-08-14","TOBA"
376,378,354,368,479100,"2020-08-18","TOBA"
360,368,356,360,38400,"2020-08-19","TOBA"
340,358,340,356,41800,"2020-08-24","TOBA"
360,360,350,350,174200,"2020-08-25","TOBA"
360,360,350,356,214500,"2020-08-26","TOBA"
356,378,354,378,457500,"2020-08-27","TOBA"
372,470,372,470,2672300,"2020-08-28","TOBA"
470,470,438,438,204400,"2020-08-31","TOBA"
418,432,408,420,286900,"2020-09-01","TOBA"
400,440,398,420,140500,"2020-09-02","TOBA"
416,420,400,412,48200,"2020-09-03","TOBA"
412,438,400,418,174700,"2020-09-04","TOBA"
418,418,404,418,25600,"2020-09-07","TOBA"
418,418,416,416,70100,"2020-09-08","TOBA"
416,416,416,416,10100,"2020-09-09","TOBA"
406,406,400,404,22800,"2020-09-10","TOBA"
404,404,400,402,80500,"2020-09-11","TOBA"
402,402,402,402,71500,"2020-09-14","TOBA"
402,402,402,402,10000,"2020-09-15","TOBA"
374,402,374,402,52100,"2020-09-16","TOBA"
402,402,402,402,0,"2020-09-17","TOBA"
402,402,402,402,26800,"2020-09-18","TOBA"
400,400,394,394,117500,"2020-09-21","TOBA"
380,400,370,394,79300,"2020-09-22","TOBA"
378,394,378,394,40700,"2020-09-23","TOBA"
394,428,394,428,79500,"2020-09-24","TOBA"
428,430,402,402,174100,"2020-09-25","TOBA"
402,402,384,400,225800,"2020-09-28","TOBA"
392,400,392,392,82400,"2020-09-29","TOBA"
392,392,390,390,66500,"2020-09-30","TOBA"
390,390,380,390,77800,"2020-10-01","TOBA"
410,410,406,410,50400,"2020-10-02","TOBA"
386,400,386,396,33900,"2020-10-05","TOBA"
396,396,396,396,108200,"2020-10-06","TOBA"
396,396,396,396,38300,"2020-10-07","TOBA"
400,400,400,400,200,"2020-10-08","TOBA"
400,400,384,396,144000,"2020-10-09","TOBA"
396,400,374,396,106200,"2020-10-12","TOBA"
396,396,394,394,41000,"2020-10-13","TOBA"
392,394,372,392,70600,"2020-10-14","TOBA"
400,400,380,384,281600,"2020-10-15","TOBA"
392,392,390,390,51600,"2020-10-16","TOBA"
404,404,388,388,51300,"2020-10-19","TOBA"
388,388,388,388,50000,"2020-10-20","TOBA"
400,400,390,390,30700,"2020-10-21","TOBA"
390,392,390,390,110800,"2020-10-22","TOBA"
396,396,396,396,600,"2020-10-23","TOBA"
396,396,390,390,51000,"2020-10-26","TOBA"
390,390,376,386,89000,"2020-10-27","TOBA"
386,386,378,380,175300,"2020-11-02","TOBA"
380,384,380,380,73700,"2020-11-03","TOBA"
380,380,356,378,111700,"2020-11-04","TOBA"
380,380,372,378,126100,"2020-11-05","TOBA"
378,378,376,378,56700,"2020-11-06","TOBA"
378,390,378,390,8400,"2020-11-09","TOBA"
390,390,386,388,185300,"2020-11-10","TOBA"
388,388,384,388,51100,"2020-11-11","TOBA"
386,390,370,386,132400,"2020-11-12","TOBA"
378,386,378,386,51300,"2020-11-13","TOBA"
366,386,366,386,52800,"2020-11-16","TOBA"
378,386,378,382,33600,"2020-11-17","TOBA"
382,382,378,382,22400,"2020-11-18","TOBA"
388,390,388,390,78600,"2020-11-19","TOBA"
390,394,390,394,121600,"2020-11-20","TOBA"
400,400,394,396,575800,"2020-11-23","TOBA"
396,402,396,400,1034800,"2020-11-24","TOBA"
396,400,394,400,125600,"2020-11-25","TOBA"
400,400,394,400,376000,"2020-11-26","TOBA"
400,404,400,400,844800,"2020-11-27","TOBA"
410,494,400,494,2959400,"2020-11-30","TOBA"
494,610,494,580,2423000,"2020-12-01","TOBA"
590,700,540,575,3874100,"2020-12-02","TOBA"
590,600,565,570,764000,"2020-12-03","TOBA"
570,570,560,570,796600,"2020-12-04","TOBA"
575,575,545,570,373000,"2020-12-07","TOBA"
570,570,550,560,192700,"2020-12-08","TOBA"
560,570,530,545,610500,"2020-12-10","TOBA"
545,550,525,545,215200,"2020-12-11","TOBA"
545,550,510,525,930100,"2020-12-14","TOBA"
530,545,525,535,397700,"2020-12-15","TOBA"
525,535,520,530,165200,"2020-12-16","TOBA"
530,530,510,525,133000,"2020-12-17","TOBA"
520,535,515,525,215100,"2020-12-18","TOBA"
520,530,500,530,226400,"2020-12-21","TOBA"
510,530,505,520,418000,"2020-12-22","TOBA"
525,530,505,530,422900,"2020-12-23","TOBA"
530,530,515,530,208100,"2020-12-28","TOBA"
530,530,515,530,204500,"2020-12-29","TOBA"
545,545,505,520,256600,"2020-12-30","TOBA"
520,525,505,525,322000,"2021-01-04","TOBA"
525,530,515,530,74400,"2021-01-05","TOBA"
530,530,515,525,160700,"2021-01-06","TOBA"
515,520,510,510,178300,"2021-01-07","TOBA"
510,525,510,525,114200,"2021-01-08","TOBA"
525,530,515,530,91300,"2021-01-11","TOBA"
515,535,505,535,223300,"2021-01-12","TOBA"
540,590,530,570,748200,"2021-01-13","TOBA"
570,600,540,570,356000,"2021-01-14","TOBA"
570,570,535,560,462300,"2021-01-15","TOBA"
560,560,545,560,183700,"2021-01-18","TOBA"
560,560,545,555,161200,"2021-01-19","TOBA"
555,555,540,555,501600,"2021-01-20","TOBA"
555,555,540,545,244300,"2021-01-21","TOBA"
540,545,520,545,240800,"2021-01-22","TOBA"
545,545,525,540,330200,"2021-01-25","TOBA"
540,540,520,520,241000,"2021-01-26","TOBA"
525,530,505,530,86500,"2021-01-27","TOBA"
530,535,500,500,291300,"2021-01-28","TOBA"
500,500,480,490,80300,"2021-01-29","TOBA"
484,530,480,530,371600,"2021-02-01","TOBA"
530,530,505,505,165400,"2021-02-02","TOBA"
535,545,530,540,454500,"2021-02-03","TOBA"
540,550,540,550,210200,"2021-02-04","TOBA"
550,565,540,560,223600,"2021-02-05","TOBA"
560,580,560,580,169100,"2021-02-08","TOBA"
580,580,555,580,75200,"2021-02-09","TOBA"
580,580,550,580,185900,"2021-02-10","TOBA"
580,645,550,645,127700,"2021-02-11","TOBA"
635,800,610,740,705700,"2021-02-15","TOBA"
740,900,740,870,1342700,"2021-02-16","TOBA"
870,920,810,820,1149300,"2021-02-17","TOBA"
820,820,765,780,630000,"2021-02-18","TOBA"
770,780,730,730,360700,"2021-02-19","TOBA"
730,730,680,680,584300,"2021-02-22","TOBA"
680,680,635,635,899500,"2021-02-23","TOBA"
635,635,595,595,706900,"2021-02-24","TOBA"
595,595,555,585,1890400,"2021-02-25","TOBA"
585,585,545,555,1766200,"2021-02-26","TOBA"
555,555,520,520,2555000,"2021-03-01","TOBA"
530,545,492,500,2221600,"2021-03-02","TOBA"
510,510,496,500,354400,"2021-03-03","TOBA"
500,500,484,494,546300,"2021-03-04","TOBA"
496,505,494,498,345300,"2021-03-05","TOBA"
500,505,496,496,374100,"2021-03-08","TOBA"
496,498,488,496,213300,"2021-03-09","TOBA"
500,515,490,500,237000,"2021-03-10","TOBA"
500,500,498,500,429400,"2021-03-12","TOBA"
500,500,496,498,77000,"2021-03-15","TOBA"
498,500,496,500,223200,"2021-03-16","TOBA"
500,500,498,500,68700,"2021-03-17","TOBA"
500,500,492,498,269500,"2021-03-18","TOBA"
498,498,482,496,333700,"2021-03-19","TOBA"
500,500,494,496,215200,"2021-03-22","TOBA"
496,496,490,496,168000,"2021-03-23","TOBA"
496,496,488,496,189000,"2021-03-24","TOBA"
496,505,488,496,488700,"2021-03-25","TOBA"
496,498,492,496,341200,"2021-03-26","TOBA"
494,498,490,498,119500,"2021-03-29","TOBA"
498,498,490,496,240400,"2021-03-30","TOBA"
496,496,482,494,366700,"2021-03-31","TOBA"
492,492,486,486,196800,"2021-04-01","TOBA"
486,494,482,492,129000,"2021-04-05","TOBA"
492,492,486,492,28900,"2021-04-06","TOBA"
494,494,484,488,105400,"2021-04-07","TOBA"
490,492,484,492,190500,"2021-04-08","TOBA"
490,492,488,492,38000,"2021-04-09","TOBA"
480,492,480,492,58900,"2021-04-12","TOBA"
492,492,482,492,57700,"2021-04-13","TOBA"
488,492,488,492,269700,"2021-04-14","TOBA"
490,496,488,496,358300,"2021-04-15","TOBA"
496,500,490,500,230100,"2021-04-16","TOBA"
500,500,492,500,769300,"2021-04-19","TOBA"
500,500,498,500,1790000,"2021-04-20","TOBA"
500,500,496,500,109100,"2021-04-21","TOBA"
500,500,494,500,199500,"2021-04-22","TOBA"
498,500,494,500,178400,"2021-04-23","TOBA"
500,500,494,500,92700,"2021-04-26","TOBA"
496,500,494,500,50800,"2021-04-27","TOBA"
496,498,494,498,119800,"2021-04-28","TOBA"
496,498,494,498,86000,"2021-04-29","TOBA"
496,498,494,496,73400,"2021-04-30","TOBA"
496,500,494,500,36100,"2021-05-03","TOBA"
500,500,496,500,167000,"2021-05-04","TOBA"
498,498,494,498,31300,"2021-05-05","TOBA"
496,500,496,500,39300,"2021-05-06","TOBA"
500,500,498,500,49800,"2021-05-07","TOBA"
500,500,494,500,28500,"2021-05-10","TOBA"
500,500,494,500,469800,"2021-05-11","TOBA"
500,500,494,498,163100,"2021-05-17","TOBA"
498,500,490,500,129100,"2021-05-18","TOBA"
500,500,494,498,49000,"2021-05-19","TOBA"
498,500,490,496,124400,"2021-05-20","TOBA"
496,496,490,492,125100,"2021-05-21","TOBA"
494,498,494,498,36000,"2021-05-24","TOBA"
498,498,494,498,132100,"2021-05-25","TOBA"
500,500,494,498,72000,"2021-05-27","TOBA"
498,498,492,492,45300,"2021-05-28","TOBA"
492,496,488,492,231200,"2021-05-31","TOBA"
492,498,490,498,110000,"2021-06-02","TOBA"
498,498,486,498,238800,"2021-06-03","TOBA"
498,505,486,498,1301500,"2021-06-04","TOBA"
498,500,492,500,108200,"2021-06-07","TOBA"
500,500,498,500,112700,"2021-06-08","TOBA"
500,500,500,500,207300,"2021-06-09","TOBA"
505,505,496,500,124300,"2021-06-10","TOBA"
496,500,496,500,20700,"2021-06-11","TOBA"
500,500,498,500,31300,"2021-06-14","TOBA"
492,500,492,496,107500,"2021-06-15","TOBA"
500,500,492,500,130000,"2021-06-16","TOBA"
500,500,482,500,85500,"2021-06-17","TOBA"
500,500,490,498,40000,"2021-06-18","TOBA"
498,498,480,490,115400,"2021-06-21","TOBA"
480,496,474,490,159100,"2021-06-22","TOBA"
490,500,480,496,1520100,"2021-06-23","TOBA"
496,500,482,486,222100,"2021-06-24","TOBA"
486,498,486,496,171200,"2021-06-25","TOBA"
500,500,494,494,113000,"2021-06-28","TOBA"
490,494,480,488,272400,"2021-06-29","TOBA"
490,492,478,492,278000,"2021-06-30","TOBA"
486,494,460,478,829800,"2021-07-01","TOBA"
476,480,466,480,101500,"2021-07-02","TOBA"
486,486,464,480,90600,"2021-07-05","TOBA"
478,484,470,474,120400,"2021-07-06","TOBA"
474,474,468,472,74800,"2021-07-07","TOBA"
472,474,468,474,13200,"2021-07-08","TOBA"
474,484,464,484,77800,"2021-07-09","TOBA"
480,484,472,484,78000,"2021-07-12","TOBA"
484,484,476,482,26000,"2021-07-13","TOBA"
482,482,474,480,17700,"2021-07-14","TOBA"
480,490,480,490,87000,"2021-07-15","TOBA"
490,490,478,488,40500,"2021-07-16","TOBA"
488,488,482,488,12200,"2021-07-19","TOBA"
480,488,478,484,30200,"2021-07-21","TOBA"
484,488,480,488,87900,"2021-07-22","TOBA"
490,490,484,490,29200,"2021-07-23","TOBA"
490,490,480,490,58400,"2021-07-26","TOBA"
490,490,478,488,40600,"2021-07-27","TOBA"
488,490,476,490,38400,"2021-07-28","TOBA"
488,490,486,490,17700,"2021-07-29","TOBA"
490,490,486,490,54000,"2021-07-30","TOBA"
492,492,486,486,4600,"2021-08-02","TOBA"
476,492,476,488,73200,"2021-08-03","TOBA"
480,496,480,496,26200,"2021-08-04","TOBA"
494,494,482,492,27300,"2021-08-05","TOBA"
492,492,478,488,40100,"2021-08-06","TOBA"
488,488,480,484,58000,"2021-08-09","TOBA"
484,484,480,484,130600,"2021-08-10","TOBA"
484,484,480,480,25800,"2021-08-12","TOBA"
496,496,478,486,172900,"2021-08-13","TOBA"
484,486,470,472,95200,"2021-08-16","TOBA"
472,500,472,480,337200,"2021-08-18","TOBA"
472,480,466,480,221500,"2021-08-19","TOBA"
470,492,462,480,109900,"2021-08-20","TOBA"
470,490,470,474,296700,"2021-08-23","TOBA"
476,496,476,480,388100,"2021-08-24","TOBA"
482,488,478,478,207300,"2021-08-25","TOBA"
480,480,476,478,114500,"2021-08-26","TOBA"
486,486,470,480,115800,"2021-08-27","TOBA"
480,480,478,480,72900,"2021-08-30","TOBA"
480,480,478,480,90600,"2021-08-31","TOBA"
478,480,478,480,106500,"2021-09-01","TOBA"
486,486,480,480,260200,"2021-09-02","TOBA"
480,480,480,480,310700,"2021-09-03","TOBA"
480,480,478,480,236000,"2021-09-06","TOBA"
486,488,480,484,105100,"2021-09-07","TOBA"
486,490,486,486,28300,"2021-09-08","TOBA"
486,486,476,482,134600,"2021-09-09","TOBA"
490,490,482,486,158400,"2021-09-10","TOBA"
486,488,484,488,311700,"2021-09-13","TOBA"
486,486,482,486,43100,"2021-09-14","TOBA"
480,486,480,486,25200,"2021-09-15","TOBA"
486,486,484,484,6400,"2021-09-16","TOBA"
484,492,484,486,36600,"2021-09-17","TOBA"
486,492,484,486,51400,"2021-09-20","TOBA"
486,486,480,480,77500,"2021-09-21","TOBA"
480,488,478,482,46600,"2021-09-22","TOBA"
482,482,472,482,129600,"2021-09-23","TOBA"
482,482,476,480,95500,"2021-09-24","TOBA"
482,482,476,480,162800,"2021-09-27","TOBA"
482,600,482,520,13410800,"2021-09-28","TOBA"
505,540,505,520,4356200,"2021-09-29","TOBA"
520,575,520,555,7208700,"2021-09-30","TOBA"
565,670,560,595,10396300,"2021-10-01","TOBA"
610,645,590,595,6453000,"2021-10-04","TOBA"
610,615,560,575,2718100,"2021-10-05","TOBA"
585,630,575,580,3957900,"2021-10-06","TOBA"
575,575,540,555,2427700,"2021-10-07","TOBA"
555,565,540,550,2449300,"2021-10-08","TOBA"
550,575,545,550,2372700,"2021-10-11","TOBA"
550,560,540,550,847800,"2021-10-12","TOBA"
550,575,540,570,1339500,"2021-10-13","TOBA"
575,575,545,550,3018700,"2021-10-14","TOBA"
555,570,540,565,1015300,"2021-10-15","TOBA"
565,565,560,560,402800,"2021-10-18","TOBA"
560,560,530,545,458800,"2021-10-19","TOBA"
545,565,535,555,769300,"2021-10-21","TOBA"
555,565,525,560,1381300,"2021-10-22","TOBA"
560,570,525,550,1514800,"2021-10-25","TOBA"
555,555,530,550,363400,"2021-10-26","TOBA"
550,555,540,555,166500,"2021-10-27","TOBA"
555,555,535,545,465700,"2021-10-28","TOBA"
535,540,525,535,830500,"2021-10-29","TOBA"
535,540,525,530,338300,"2021-11-01","TOBA"
520,530,510,525,595300,"2021-11-02","TOBA"
525,540,525,540,431000,"2021-11-03","TOBA"
540,555,515,550,553500,"2021-11-04","TOBA"
550,560,540,555,111500,"2021-11-05","TOBA"
545,555,540,550,630100,"2021-11-08","TOBA"
550,550,535,540,666700,"2021-11-09","TOBA"
540,550,525,530,428500,"2021-11-10","TOBA"
530,535,515,520,828500,"2021-11-11","TOBA"
515,525,505,515,330200,"2021-11-12","TOBA"
525,535,500,535,593400,"2021-11-15","TOBA"
535,540,505,530,293200,"2021-11-16","TOBA"
525,535,520,535,155700,"2021-11-17","TOBA"
535,665,515,665,21505800,"2021-11-18","TOBA"
725,830,715,830,12656600,"2021-11-19","TOBA"
965,1035,965,1035,16620300,"2021-11-22","TOBA"
1100,1290,1000,1140,71579500,"2021-11-23","TOBA"
1145,1180,1065,1065,18504000,"2021-11-24","TOBA"
1065,1150,1010,1070,14055400,"2021-11-25","TOBA"
1070,1100,1000,1010,7416000,"2021-11-26","TOBA"
1000,1010,940,970,8444900,"2021-11-29","TOBA"
965,1010,920,925,6347200,"2021-11-30","TOBA"
925,950,870,870,3433400,"2021-12-01","TOBA"
875,1035,810,1000,15923100,"2021-12-02","TOBA"
1010,1095,980,1030,12254000,"2021-12-03","TOBA"
1030,1070,985,990,3728200,"2021-12-06","TOBA"
990,995,950,995,1978600,"2021-12-07","TOBA"
985,1090,970,1025,4536700,"2021-12-08","TOBA"
1025,1230,1025,1185,21910300,"2021-12-09","TOBA"
1200,1205,1110,1195,15545100,"2021-12-10","TOBA"
1230,1485,1215,1255,45637900,"2021-12-13","TOBA"
1255,1255,1255,1255,0,"2021-12-14","TOBA"
1250,1400,1200,1320,30800300,"2021-12-15","TOBA"
1325,1380,1230,1230,16583900,"2021-12-16","TOBA"
1230,1250,1185,1230,11032500,"2021-12-17","TOBA"
1250,1280,1205,1230,8712200,"2021-12-20","TOBA"
1230,1250,1150,1185,4835100,"2021-12-21","TOBA"
1185,1225,1175,1190,5918200,"2021-12-22","TOBA"
1190,1245,1185,1210,9709900,"2021-12-23","TOBA"
1210,1220,1160,1185,5546200,"2021-12-24","TOBA"
1185,1190,1105,1105,6979200,"2021-12-27","TOBA"
1095,1155,1050,1095,13954300,"2021-12-28","TOBA"
1095,1135,1070,1115,4608500,"2021-12-29","TOBA"
1110,1120,1085,1100,2598100,"2021-12-30","TOBA"
1100,1225,1080,1220,6209400,"2022-01-03","TOBA"
1225,1255,1185,1220,9514300,"2022-01-04","TOBA"
1245,1250,1190,1205,5424200,"2022-01-05","TOBA"
1205,1205,1155,1190,4251500,"2022-01-06","TOBA"
1190,1245,1155,1170,11057300,"2022-01-07","TOBA"
1170,1200,1150,1190,2868300,"2022-01-10","TOBA"
1210,1235,1110,1120,9155400,"2022-01-11","TOBA"
1110,1185,1100,1160,8219700,"2022-01-12","TOBA"
1165,1195,1135,1140,5619800,"2022-01-13","TOBA"
1140,1165,1120,1125,1238500,"2022-01-14","TOBA"
1125,1340,1125,1310,52316600,"2022-01-17","TOBA"
1320,1375,1265,1315,30990400,"2022-01-18","TOBA"
1315,1535,1300,1505,89399900,"2022-01-19","TOBA"
1505,1635,1505,1570,39692400,"2022-01-20","TOBA"
1570,1660,1500,1520,45637200,"2022-01-21","TOBA"
1520,1615,1495,1500,32326100,"2022-01-24","TOBA"
1500,1500,1395,1395,24576800,"2022-01-25","TOBA"
1385,1490,1345,1460,26802600,"2022-01-26","TOBA"
1455,1510,1435,1480,21587800,"2022-01-27","TOBA"
1495,1835,1465,1800,77612100,"2022-01-28","TOBA"
1815,1850,1750,1790,29331400,"2022-01-31","TOBA"
1800,1890,1680,1715,39732200,"2022-02-02","TOBA"
1755,1755,1640,1695,29168400,"2022-02-03","TOBA"
1710,1735,1640,1645,33133800,"2022-02-04","TOBA"
1645,1685,1580,1650,50198300,"2022-02-07","TOBA"
1660,1680,1600,1600,21339600,"2022-02-08","TOBA"
1600,1715,1595,1625,56493200,"2022-02-09","TOBA"
1655,1655,1590,1590,16934400,"2022-02-10","TOBA"
1590,1635,1520,1625,43034600,"2022-02-11","TOBA"
1635,1655,1590,1605,21250100,"2022-02-14","TOBA"
1610,1620,1525,1530,31892500,"2022-02-15","TOBA"
1525,1550,1440,1505,24877300,"2022-02-16","TOBA"
1475,1505,1450,1450,10927200,"2022-02-17","TOBA"
1450,1485,1415,1440,13297000,"2022-02-18","TOBA"
1440,1490,1420,1480,13898200,"2022-02-21","TOBA"
1480,1510,1435,1450,13159100,"2022-02-22","TOBA"
1460,1520,1420,1420,35044400,"2022-02-23","TOBA"
1390,1450,1325,1325,48020800,"2022-02-24","TOBA"
1325,1375,1255,1260,29450600,"2022-02-25","TOBA"
1260,1415,1260,1355,50474100,"2022-03-01","TOBA"
1360,1415,1300,1340,24483300,"2022-03-02","TOBA"
1350,1480,1340,1455,61945100,"2022-03-04","TOBA"
1470,1555,1355,1355,81160600,"2022-03-07","TOBA"
1340,1360,1265,1265,12485100,"2022-03-08","TOBA"
1210,1220,1180,1180,21621500,"2022-03-09","TOBA"
1105,1175,1100,1130,39444200,"2022-03-10","TOBA"
1130,1220,1080,1150,24696100,"2022-03-11","TOBA"
1160,1165,1080,1090,15876100,"2022-03-14","TOBA"
1090,1140,1055,1080,12956900,"2022-03-15","TOBA"
1090,1130,1080,1120,8331400,"2022-03-16","TOBA"
1130,1130,1090,1105,5615400,"2022-03-17","TOBA"
1110,1230,1110,1205,26928900,"2022-03-18","TOBA"
1205,1215,1130,1135,16450200,"2022-03-21","TOBA"
1140,1165,1120,1155,11305000,"2022-03-22","TOBA"
1165,1180,1140,1165,6862500,"2022-03-23","TOBA"
1170,1220,1160,1205,21138500,"2022-03-24","TOBA"
1215,1225,1180,1200,7830500,"2022-03-25","TOBA"
1220,1220,1160,1175,8109800,"2022-03-28","TOBA"
1175,1180,1140,1150,6831300,"2022-03-29","TOBA"
1155,1160,1070,1070,22519200,"2022-03-30","TOBA"
1075,1110,1060,1085,8018900,"2022-03-31","TOBA"
1085,1120,1060,1085,6040100,"2022-04-01","TOBA"
1125,1125,1075,1095,3625500,"2022-04-04","TOBA"
1095,1170,1095,1120,20531200,"2022-04-05","TOBA"
1160,1215,1120,1200,37644400,"2022-04-06","TOBA"
1225,1315,1200,1290,75151800,"2022-04-07","TOBA"
1290,1315,1255,1295,35974300,"2022-04-08","TOBA"
1305,1360,1205,1205,50973800,"2022-04-11","TOBA"
1205,1310,1125,1305,37273500,"2022-04-12","TOBA"
1310,1350,1285,1290,27575300,"2022-04-13","TOBA"
1305,1305,1255,1255,18191500,"2022-04-14","TOBA"
1250,1270,1220,1230,11509000,"2022-04-18","TOBA"
1230,1240,1145,1145,24450900,"2022-04-19","TOBA"
1145,1145,1090,1110,22372500,"2022-04-20","TOBA"
1100,1165,1100,1105,10070400,"2022-04-21","TOBA"
1110,1120,1090,1090,6100700,"2022-04-22","TOBA"
1100,1100,1015,1015,17416400,"2022-04-25","TOBA"
1050,1080,975,1025,17897800,"2022-04-26","TOBA"
1020,1120,1020,1090,12256600,"2022-04-27","TOBA"
1095,1115,1070,1070,5313900,"2022-04-28","TOBA"
1075,1120,1050,1075,6477200,"2022-05-09","TOBA"
1075,1080,1000,1000,18151200,"2022-05-10","TOBA"
1060,1060,975,1005,7111000,"2022-05-11","TOBA"
1005,1025,935,940,15548800,"2022-05-12","TOBA"
945,1015,940,1000,9365300,"2022-05-13","TOBA"
1005,1050,1005,1040,8765800,"2022-05-17","TOBA"
1050,1090,1025,1045,5514200,"2022-05-18","TOBA"
1020,1040,1000,1040,8052700,"2022-05-19","TOBA"
1040,1115,1030,1110,17506200,"2022-05-20","TOBA"
1120,1150,1070,1070,12882400,"2022-05-23","TOBA"
1070,1095,1060,1060,5690000,"2022-05-24","TOBA"
1060,1070,1015,1030,7020900,"2022-05-25","TOBA"
1030,1055,1010,1030,5548200,"2022-05-27","TOBA"
1035,1060,1010,1030,9132600,"2022-05-30","TOBA"
1040,1065,1020,1060,6118800,"2022-05-31","TOBA"
1060,1085,1035,1040,6340300,"2022-06-02","TOBA"
1050,1050,1010,1025,6973800,"2022-06-03","TOBA"
1020,1030,995,1000,6215100,"2022-06-06","TOBA"
1000,1040,1000,1035,6033300,"2022-06-07","TOBA"
1050,1050,1010,1025,3359700,"2022-06-08","TOBA"
1025,1060,1000,1010,10562800,"2022-06-09","TOBA"
1010,1010,960,965,12488000,"2022-06-10","TOBA"
930,955,900,900,12964800,"2022-06-13","TOBA"
850,900,840,860,8144800,"2022-06-14","TOBA"
860,875,800,820,6921000,"2022-06-15","TOBA"
820,855,810,810,6590500,"2022-06-16","TOBA"
810,815,775,805,4570700,"2022-06-17","TOBA"
800,830,770,820,4439500,"2022-06-20","TOBA"
850,865,815,840,4787300,"2022-06-21","TOBA"
840,860,815,820,2494300,"2022-06-22","TOBA"
825,840,820,825,2152800,"2022-06-23","TOBA"
835,860,825,860,2452200,"2022-06-24","TOBA"
870,915,840,840,5617000,"2022-06-27","TOBA"
845,850,805,830,1892800,"2022-06-28","TOBA"
830,835,800,800,2238900,"2022-06-29","TOBA"
835,850,790,800,1876500,"2022-06-30","TOBA"
800,805,745,745,4390000,"2022-07-01","TOBA"
745,745,695,720,4714900,"2022-07-04","TOBA"
725,785,725,775,3835700,"2022-07-05","TOBA"
780,785,740,755,1470100,"2022-07-06","TOBA"
775,775,745,765,652500,"2022-07-07","TOBA"
775,780,765,770,950300,"2022-07-08","TOBA"
770,775,745,750,790400,"2022-07-11","TOBA"
750,785,740,780,2238100,"2022-07-12","TOBA"
785,790,750,750,1915300,"2022-07-13","TOBA"
750,760,730,760,2757000,"2022-07-14","TOBA"
760,760,725,725,2068300,"2022-07-15","TOBA"
725,735,695,700,2627500,"2022-07-18","TOBA"
715,760,700,745,5671900,"2022-07-19","TOBA"
755,775,745,750,2670300,"2022-07-20","TOBA"
765,775,745,750,2332300,"2022-07-21","TOBA"
755,765,745,750,2554900,"2022-07-22","TOBA"
770,870,755,870,20489000,"2022-07-25","TOBA"
880,885,840,845,13175400,"2022-07-26","TOBA"
860,935,845,900,27765200,"2022-07-27","TOBA"
905,915,880,895,7923100,"2022-07-28","TOBA"
895,905,855,865,9485600,"2022-07-29","TOBA"
865,890,850,855,5966100,"2022-08-01","TOBA"
855,860,815,840,5957900,"2022-08-02","TOBA"
830,895,830,875,11475500,"2022-08-03","TOBA"
880,885,850,860,5737600,"2022-08-04","TOBA"
870,870,835,845,3174100,"2022-08-05","TOBA"
845,850,830,835,2795100,"2022-08-08","TOBA"
840,880,840,855,5396600,"2022-08-09","TOBA"
855,920,855,875,24599000,"2022-08-10","TOBA"
880,900,870,870,7018000,"2022-08-11","TOBA"
870,870,850,860,5124800,"2022-08-12","TOBA"
860,875,840,840,6014300,"2022-08-15","TOBA"
840,855,805,810,7239800,"2022-08-16","TOBA"
810,855,805,850,10426900,"2022-08-18","TOBA"
850,875,850,850,10032500,"2022-08-19","TOBA"
865,865,825,845,6402100,"2022-08-22","TOBA"
850,875,835,870,7252500,"2022-08-23","TOBA"
875,880,845,855,5609900,"2022-08-24","TOBA"
855,860,840,850,4402700,"2022-08-25","TOBA"
850,875,840,850,13895400,"2022-08-26","TOBA"
850,865,820,855,11557100,"2022-08-29","TOBA"
860,865,840,845,7770300,"2022-08-30","TOBA"
845,855,825,835,3924300,"2022-08-31","TOBA"
835,850,835,840,7527500,"2022-09-01","TOBA"
845,860,840,845,9070800,"2022-09-02","TOBA"
845,930,845,910,58625300,"2022-09-05","TOBA"
915,940,890,905,40998800,"2022-09-06","TOBA"
910,920,860,860,24178400,"2022-09-07","TOBA"
860,865,835,835,20177600,"2022-09-08","TOBA"
835,845,820,830,12012300,"2022-09-09","TOBA"
835,850,830,835,9484000,"2022-09-12","TOBA"
835,860,835,850,9672200,"2022-09-13","TOBA"
845,850,830,845,6787800,"2022-09-14","TOBA"
850,880,850,860,15619300,"2022-09-15","TOBA"
860,860,810,820,19835700,"2022-09-16","TOBA"
825,840,770,800,18708300,"2022-09-19","TOBA"
805,820,780,795,7113600,"2022-09-20","TOBA"
825,825,790,800,10836800,"2022-09-21","TOBA"
805,810,790,800,6945300,"2022-09-22","TOBA"
800,830,795,820,16559700,"2022-09-23","TOBA"
815,820,780,795,10545900,"2022-09-26","TOBA"
795,800,780,790,4565400,"2022-09-27","TOBA"
795,795,755,755,10735900,"2022-09-28","TOBA"
755,785,750,750,9000200,"2022-09-29","TOBA"
750,750,700,730,11209400,"2022-09-30","TOBA"
725,730,700,710,7774100,"2022-10-03","TOBA"
720,740,715,735,5140900,"2022-10-04","TOBA"
740,765,740,755,7887900,"2022-10-05","TOBA"
760,780,750,760,7256900,"2022-10-06","TOBA"
775,775,745,750,2598500,"2022-10-07","TOBA"
745,750,715,730,4455100,"2022-10-10","TOBA"
730,730,710,710,3239400,"2022-10-11","TOBA"
710,725,705,710,4310300,"2022-10-12","TOBA"
715,725,700,710,3723500,"2022-10-13","TOBA"
710,720,700,700,8491500,"2022-10-14","TOBA"
705,710,655,675,14978500,"2022-10-17","TOBA"
675,675,630,650,12134700,"2022-10-18","TOBA"
650,650,630,645,4326600,"2022-10-19","TOBA"
645,675,645,670,7338100,"2022-10-20","TOBA"
650,685,645,665,4193900,"2022-10-21","TOBA"
670,700,665,690,5241800,"2022-10-24","TOBA"
700,705,680,685,10479000,"2022-10-25","TOBA"
685,695,660,665,12415200,"2022-10-26","TOBA"
665,675,655,655,7287400,"2022-10-27","TOBA"
665,665,630,635,8921300,"2022-10-28","TOBA"
640,640,630,635,4433300,"2022-10-31","TOBA"
640,640,605,610,8239200,"2022-11-01","TOBA"
620,640,610,620,7191300,"2022-11-02","TOBA"
620,640,620,625,4541900,"2022-11-03","TOBA"
625,645,620,645,4472100,"2022-11-04","TOBA"
650,675,645,670,9324600,"2022-11-07","TOBA"
675,680,635,640,7898800,"2022-11-08","TOBA"
640,650,625,635,5238000,"2022-11-09","TOBA"
635,635,600,605,7067400,"2022-11-10","TOBA"
605,635,605,635,9136100,"2022-11-11","TOBA"
640,735,635,700,63095800,"2022-11-14","TOBA"
705,710,660,665,17963900,"2022-11-15","TOBA"
670,695,665,685,14057900,"2022-11-16","TOBA"
690,690,660,670,7441600,"2022-11-17","TOBA"
670,680,660,670,4927000,"2022-11-18","TOBA"
675,685,630,640,13234100,"2022-11-21","TOBA"
640,660,640,660,7854500,"2022-11-22","TOBA"
660,675,645,645,6451200,"2022-11-23","TOBA"
650,660,640,650,4646000,"2022-11-24","TOBA"
650,655,645,645,2651700,"2022-11-25","TOBA"
685,690,650,655,11516200,"2022-11-28","TOBA"
660,665,635,645,7470300,"2022-11-29","TOBA"
650,680,645,665,11820300,"2022-11-30","TOBA"
670,710,665,700,37558900,"2022-12-01","TOBA"
695,755,695,705,52041900,"2022-12-02","TOBA"
715,715,660,660,27415500,"2022-12-05","TOBA"
650,670,620,640,20953600,"2022-12-06","TOBA"
640,655,620,620,7479000,"2022-12-07","TOBA"
625,645,610,645,8218200,"2022-12-08","TOBA"
645,645,625,625,4523100,"2022-12-09","TOBA"
625,650,615,630,7456100,"2022-12-12","TOBA"
635,640,625,635,3691900,"2022-12-13","TOBA"
635,655,630,640,8683000,"2022-12-14","TOBA"
640,640,620,630,4856900,"2022-12-15","TOBA"
630,630,615,625,3670100,"2022-12-16","TOBA"
625,640,625,635,2509500,"2022-12-19","TOBA"
630,635,615,615,4426000,"2022-12-20","TOBA"
615,635,605,620,15351700,"2022-12-21","TOBA"
620,630,620,625,2855500,"2022-12-22","TOBA"
625,630,615,630,3229500,"2022-12-23","TOBA"
630,635,620,625,1661000,"2022-12-26","TOBA"
620,630,615,620,2644600,"2022-12-27","TOBA"
615,620,605,610,2530800,"2022-12-28","TOBA"
610,615,605,610,1920200,"2022-12-29","TOBA"
610,615,605,605,1322700,"2022-12-30","TOBA"
605,610,570,580,9292400,"2023-01-02","TOBA"
580,590,570,585,5088500,"2023-01-03","TOBA"
585,585,570,570,5876300,"2023-01-04","TOBA"
570,570,535,540,10382800,"2023-01-05","TOBA"
540,550,520,545,3851400,"2023-01-06","TOBA"
580,580,530,535,5491300,"2023-01-09","TOBA"
545,545,520,530,5726100,"2023-01-10","TOBA"
530,540,520,525,2976600,"2023-01-11","TOBA"
530,545,520,530,7688500,"2023-01-12","TOBA"
530,570,525,555,10473800,"2023-01-13","TOBA"
555,570,540,545,3411100,"2023-01-16","TOBA"
545,560,535,550,2466200,"2023-01-17","TOBA"
545,575,545,570,6006800,"2023-01-18","TOBA"
570,570,555,570,3083700,"2023-01-19","TOBA"
570,580,560,575,3682300,"2023-01-20","TOBA"
580,590,565,570,2760100,"2023-01-24","TOBA"
570,570,555,565,2315500,"2023-01-25","TOBA"
560,570,550,570,4179800,"2023-01-26","TOBA"
580,655,575,590,26046000,"2023-01-27","TOBA"
595,630,595,605,11564300,"2023-01-30","TOBA"
605,615,580,585,4896700,"2023-01-31","TOBA"
590,595,570,585,6137400,"2023-02-01","TOBA"
585,615,585,605,9546400,"2023-02-02","TOBA"
605,605,590,600,3940200,"2023-02-03","TOBA"
600,605,580,585,3180700,"2023-02-06","TOBA"
585,610,580,600,7049200,"2023-02-07","TOBA"
605,610,600,600,2775100,"2023-02-08","TOBA"
595,600,590,595,2107400,"2023-02-09","TOBA"
595,595,555,555,9854400,"2023-02-10","TOBA"
565,570,555,565,2626200,"2023-02-13","TOBA"
565,575,555,560,1714800,"2023-02-14","TOBA"
565,570,550,555,2627200,"2023-02-15","TOBA"
555,560,540,545,3403400,"2023-02-16","TOBA"
550,555,540,550,2616000,"2023-02-17","TOBA"
550,565,545,550,2694700,"2023-02-20","TOBA"
555,560,540,550,4781500,"2023-02-21","TOBA"
550,560,545,550,2534100,"2023-02-22","TOBA"
550,555,540,545,1859900,"2023-02-23","TOBA"
545,560,545,555,3325000,"2023-02-24","TOBA"
555,565,550,560,3054500,"2023-02-27","TOBA"
560,575,550,570,5499400,"2023-02-28","TOBA"
560,570,555,555,2937500,"2023-03-01","TOBA"
555,565,550,555,1725400,"2023-03-02","TOBA"
555,560,540,550,2953100,"2023-03-03","TOBA"
550,555,530,545,6655200,"2023-03-06","TOBA"
545,555,525,530,3942800,"2023-03-07","TOBA"
530,535,510,515,5738100,"2023-03-08","TOBA"
515,520,505,510,1811100,"2023-03-09","TOBA"
515,515,498,505,4187100,"2023-03-10","TOBA"
500,510,498,500,1968900,"2023-03-13","TOBA"
500,500,478,478,5383900,"2023-03-14","TOBA"
478,486,472,472,2869900,"2023-03-15","TOBA"
472,472,440,446,7058500,"2023-03-16","TOBA"
446,464,446,458,5141800,"2023-03-17","TOBA"
458,482,454,462,3575100,"2023-03-20","TOBA"
462,480,462,480,2319300,"2023-03-21","TOBA"
480,494,480,492,2479700,"2023-03-24","TOBA"
494,496,484,492,1244600,"2023-03-27","TOBA"
492,510,490,505,2507500,"2023-03-28","TOBA"
505,530,505,520,3053900,"2023-03-29","TOBA"
525,525,500,510,2006500,"2023-03-30","TOBA"
510,515,498,505,1274800,"2023-03-31","TOBA"
500,515,490,510,2632300,"2023-04-03","TOBA"
520,520,505,510,1622500,"2023-04-04","TOBA"
510,510,492,500,2679300,"2023-04-05","TOBA"
500,500,490,490,2077800,"2023-04-06","TOBA"
488,492,482,486,1497600,"2023-04-10","TOBA"
486,490,482,486,727300,"2023-04-11","TOBA"
486,490,472,478,1807700,"2023-04-12","TOBA"
480,480,472,474,1738900,"2023-04-13","TOBA"
474,476,470,472,1580600,"2023-04-14","TOBA"
474,474,456,456,5158500,"2023-04-17","TOBA"
456,460,452,456,2327100,"2023-04-18","TOBA"
456,464,456,462,2397000,"2023-04-26","TOBA"
464,466,458,460,4106400,"2023-04-27","TOBA"
480,480,458,464,2963500,"2023-04-28","TOBA"
464,466,448,454,2589100,"2023-05-02","TOBA"
456,456,426,430,6604800,"2023-05-03","TOBA"
430,430,418,422,5023700,"2023-05-04","TOBA"
424,424,402,404,3860000,"2023-05-05","TOBA"
404,408,392,398,4661800,"2023-05-08","TOBA"
398,418,396,416,3788800,"2023-05-09","TOBA"
418,424,414,418,1767900,"2023-05-10","TOBA"
422,422,410,418,3318100,"2023-05-11","TOBA"
416,418,408,414,1237600,"2023-05-12","TOBA"
416,416,398,400,3797200,"2023-05-15","TOBA"
402,404,392,394,2837600,"2023-05-16","TOBA"
394,396,382,388,8873700,"2023-05-17","TOBA"
388,388,374,378,3605100,"2023-05-19","TOBA"
378,408,374,390,6728000,"2023-05-22","TOBA"
390,398,390,390,3036600,"2023-05-23","TOBA"
392,392,382,386,1164500,"2023-05-24","TOBA"
386,394,374,386,2833600,"2023-05-25","TOBA"
386,390,378,382,2358500,"2023-05-26","TOBA"
382,388,374,376,2808800,"2023-05-29","TOBA"
376,384,374,378,3655600,"2023-05-30","TOBA"
374,382,374,376,2067800,"2023-05-31","TOBA"
376,390,376,380,3754900,"2023-06-05","TOBA"
386,416,386,400,9965800,"2023-06-06","TOBA"
400,410,386,386,6122000,"2023-06-07","TOBA"
388,402,388,400,5875400,"2023-06-08","TOBA"
402,426,398,412,50685000,"2023-06-09","TOBA"
416,424,404,406,28930200,"2023-06-12","TOBA"
406,410,390,394,15024800,"2023-06-13","TOBA"
396,404,396,400,9448800,"2023-06-14","TOBA"
400,404,398,398,4862100,"2023-06-15","TOBA"
400,414,394,396,17189200,"2023-06-16","TOBA"
390,392,384,388,5359300,"2023-06-19","TOBA"
388,398,388,394,4170900,"2023-06-20","TOBA"
394,412,394,400,10548300,"2023-06-21","TOBA"
400,404,398,398,5348300,"2023-06-22","TOBA"
398,404,394,394,8695200,"2023-06-23","TOBA"
398,404,386,388,9754600,"2023-06-26","TOBA"
388,400,388,394,5486000,"2023-06-27","TOBA"
396,404,396,398,3878500,"2023-07-03","TOBA"
400,400,392,396,3159000,"2023-07-04","TOBA"
396,408,396,400,17031300,"2023-07-05","TOBA"
406,500,404,476,253419300,"2023-07-06","TOBA"
476,480,440,454,75785700,"2023-07-07","TOBA"
454,466,444,448,37533600,"2023-07-10","TOBA"
450,464,446,450,49202500,"2023-07-11","TOBA"
450,454,418,418,74197600,"2023-07-12","TOBA"
418,426,416,418,24128200,"2023-07-13","TOBA"
420,436,414,430,82103500,"2023-07-14","TOBA"
436,438,422,424,31132400,"2023-07-17","TOBA"
426,432,416,418,26761700,"2023-07-18","TOBA"
420,424,416,416,14206500,"2023-07-20","TOBA"
418,436,418,426,61977400,"2023-07-21","TOBA"
424,432,424,430,26149600,"2023-07-24","TOBA"
430,432,418,420,21375300,"2023-07-25","TOBA"
420,426,402,404,47868900,"2023-07-26","TOBA"
404,406,390,396,32101300,"2023-07-27","TOBA"
396,398,388,392,13906300,"2023-07-28","TOBA"
394,396,392,394,8322700,"2023-07-31","TOBA"
390,390,370,370,42926400,"2023-08-01","TOBA"
370,370,352,352,25075100,"2023-08-02","TOBA"
352,368,350,356,16189300,"2023-08-03","TOBA"
358,362,356,358,7516100,"2023-08-04","TOBA"
364,364,352,358,6481800,"2023-08-07","TOBA"
358,374,356,374,25921200,"2023-08-08","TOBA"
374,378,350,356,32966700,"2023-08-09","TOBA"
356,360,354,358,6460600,"2023-08-10","TOBA"
360,360,352,356,5132600,"2023-08-11","TOBA"
358,358,352,352,4631300,"2023-08-14","TOBA"
352,360,350,358,9551500,"2023-08-15","TOBA"
360,360,354,358,4613900,"2023-08-16","TOBA"
358,360,356,356,4757900,"2023-08-18","TOBA"
358,368,356,364,17906500,"2023-08-21","TOBA"
368,368,348,354,30615200,"2023-08-22","TOBA"
354,358,354,356,7753000,"2023-08-23","TOBA"
356,358,352,356,5340900,"2023-08-24","TOBA"
356,356,350,350,9397100,"2023-08-25","TOBA"
354,356,348,350,7671500,"2023-08-28","TOBA"
350,364,350,358,22795000,"2023-08-29","TOBA"
360,366,354,354,21023300,"2023-08-30","TOBA"
354,358,348,352,14231200,"2023-08-31","TOBA"
352,354,348,350,11286400,"2023-09-01","TOBA"
350,354,336,340,31187900,"2023-09-04","TOBA"
330,342,330,334,18676700,"2023-09-05","TOBA"
334,350,332,338,23929500,"2023-09-06","TOBA"
340,342,330,334,17144800,"2023-09-07","TOBA"
334,338,330,332,9672000,"2023-09-08","TOBA"
330,334,330,332,5461800,"2023-09-11","TOBA"
338,346,332,342,37910800,"2023-09-12","TOBA"
344,346,334,338,14482600,"2023-09-13","TOBA"
340,352,340,340,29967800,"2023-09-14","TOBA"
340,342,330,334,24373900,"2023-09-15","TOBA"
334,334,320,320,29910700,"2023-09-18","TOBA"
320,326,316,318,13641800,"2023-09-19","TOBA"
318,336,318,330,33514000,"2023-09-20","TOBA"
330,334,318,320,18128900,"2023-09-21","TOBA"
320,326,318,322,13539300,"2023-09-22","TOBA"
322,334,322,330,17489200,"2023-09-25","TOBA"
326,334,318,320,17068900,"2023-09-26","TOBA"
320,324,318,318,9006300,"2023-09-27","TOBA"
320,352,320,324,125086400,"2023-09-29","TOBA"
326,326,318,320,15426300,"2023-10-02","TOBA"
322,324,318,318,9784900,"2023-10-03","TOBA"
318,318,302,304,33773300,"2023-10-04","TOBA"
304,308,302,306,6861100,"2023-10-05","TOBA"
306,310,300,308,13377300,"2023-10-06","TOBA"
308,310,304,306,9352600,"2023-10-09","TOBA"
306,316,306,312,10199200,"2023-10-10","TOBA"
300,318,300,312,9776100,"2023-10-11","TOBA"
314,320,308,310,14035600,"2023-10-12","TOBA"
310,310,304,308,8439200,"2023-10-13","TOBA"
276,308,276,288,54247700,"2023-10-16","TOBA"
288,292,256,278,19990400,"2023-10-17","TOBA"
280,282,274,276,13216100,"2023-10-18","TOBA"
274,276,266,266,18347700,"2023-10-19","TOBA"
268,276,264,272,11589300,"2023-10-20","TOBA"
272,274,260,260,16748100,"2023-10-23","TOBA"
260,276,258,264,16190800,"2023-10-24","TOBA"
264,270,260,266,9509700,"2023-10-25","TOBA"
266,268,256,258,16630300,"2023-10-26","TOBA"
258,260,250,252,19530000,"2023-10-27","TOBA"
252,256,244,252,16663100,"2023-10-30","TOBA"
236,258,236,254,11887100,"2023-10-31","TOBA"
252,252,234,234,22668900,"2023-11-01","TOBA"
236,250,234,244,21489400,"2023-11-02","TOBA"
244,258,240,256,23132900,"2023-11-03","TOBA"
256,274,256,264,28841400,"2023-11-06","TOBA"
264,268,254,258,14501500,"2023-11-07","TOBA"
260,260,248,250,13126100,"2023-11-08","TOBA"
250,266,248,256,23500900,"2023-11-09","TOBA"
256,286,248,264,99248800,"2023-11-10","TOBA"
246,290,246,276,103186900,"2023-11-13","TOBA"
276,288,274,274,60144700,"2023-11-14","TOBA"
276,278,268,268,23475700,"2023-11-15","TOBA"
268,272,256,260,32246300,"2023-11-16","TOBA"
260,264,244,248,30882400,"2023-11-17","TOBA"
216,252,216,224,58265800,"2023-11-20","TOBA"
220,236,220,226,31435200,"2023-11-21","TOBA"
224,232,222,226,14365300,"2023-11-22","TOBA"
226,236,226,232,16000600,"2023-11-23","TOBA"
226,256,226,246,42266600,"2023-11-24","TOBA"
246,252,240,244,13537800,"2023-11-27","TOBA"
244,256,244,250,17038600,"2023-11-28","TOBA"
252,254,244,246,8133400,"2023-11-29","TOBA"
248,250,242,246,8791500,"2023-11-30","TOBA"
248,260,248,252,14371300,"2023-12-01","TOBA"
252,258,248,252,12151500,"2023-12-04","TOBA"
252,258,246,250,7121300,"2023-12-05","TOBA"
250,264,250,256,16939500,"2023-12-06","TOBA"
258,272,252,252,24920300,"2023-12-07","TOBA"
252,262,250,252,11349200,"2023-12-08","TOBA"
252,264,230,234,31419100,"2023-12-11","TOBA"
234,248,232,246,9310300,"2023-12-12","TOBA"
246,250,234,234,9296600,"2023-12-13","TOBA"
240,248,234,242,6406200,"2023-12-14","TOBA"
242,268,234,258,46315500,"2023-12-15","TOBA"
258,302,258,288,255547000,"2023-12-18","TOBA"
292,294,274,292,56477100,"2023-12-19","TOBA"
292,312,286,306,126540600,"2023-12-20","TOBA"
306,310,292,296,66051700,"2023-12-21","TOBA"
296,316,296,310,48694500,"2023-12-22","TOBA"
310,314,296,298,29235000,"2023-12-27","TOBA"
298,302,290,290,18853300,"2023-12-28","TOBA"
290,304,284,304,33606300,"2023-12-29","TOBA"
304,326,298,314,89504300,"2024-01-02","TOBA"
314,314,302,302,33495600,"2024-01-03","TOBA"
304,306,290,302,24970400,"2024-01-04","TOBA"
306,312,296,296,31272300,"2024-01-05","TOBA"
298,304,292,300,19017700,"2024-01-08","TOBA"
300,304,294,302,9337200,"2024-01-09","TOBA"
300,312,296,308,36569600,"2024-01-10","TOBA"
306,310,302,306,18917100,"2024-01-11","TOBA"
306,314,296,304,34556600,"2024-01-12","TOBA"
304,304,296,296,16402200,"2024-01-15","TOBA"
296,296,272,282,73426800,"2024-01-16","TOBA"
282,292,276,280,25008300,"2024-01-17","TOBA"
282,284,276,278,10023500,"2024-01-18","TOBA"
278,280,274,274,6792400,"2024-01-19","TOBA"
274,280,272,272,4826600,"2024-01-22","TOBA"
272,276,260,260,10259900,"2024-01-23","TOBA"
260,266,254,258,12321900,"2024-01-24","TOBA"
258,264,254,262,7087900,"2024-01-25","TOBA"
262,264,250,252,8550800,"2024-01-26","TOBA"
252,258,248,250,9533600,"2024-01-29","TOBA"
252,258,250,252,6119300,"2024-01-30","TOBA"
250,266,248,262,12043600,"2024-01-31","TOBA"
260,266,254,260,8604300,"2024-02-01","TOBA"
260,266,252,264,20962300,"2024-02-02","TOBA"
264,272,254,260,29301700,"2024-02-05","TOBA"
258,268,254,262,12841800,"2024-02-06","TOBA"
260,266,258,266,11147100,"2024-02-07","TOBA"
266,272,262,272,24469800,"2024-02-12","TOBA"
272,274,268,272,19307100,"2024-02-13","TOBA"
278,284,268,272,46797200,"2024-02-15","TOBA"
272,274,264,266,10247600,"2024-02-16","TOBA"
268,268,252,260,11649900,"2024-02-19","TOBA"
260,268,256,258,12599000,"2024-02-20","TOBA"
258,260,234,254,15135000,"2024-02-21","TOBA"
254,256,248,252,7407500,"2024-02-22","TOBA"
256,256,246,248,9690800,"2024-02-23","TOBA"
248,248,230,238,39171400,"2024-02-26","TOBA"
238,242,236,240,7961200,"2024-02-27","TOBA"
236,248,236,244,7823800,"2024-02-28","TOBA"
246,258,244,254,26560900,"2024-02-29","TOBA"
254,258,248,252,7941900,"2024-03-01","TOBA"
252,272,252,272,54002600,"2024-03-04","TOBA"
274,288,274,282,66831100,"2024-03-05","TOBA"
288,296,278,290,54794200,"2024-03-06","TOBA"
292,306,290,294,62789500,"2024-03-07","TOBA"
294,310,288,294,43073900,"2024-03-08","TOBA"
294,294,274,280,32764800,"2024-03-13","TOBA"
264,310,264,298,81613200,"2024-03-14","TOBA"
300,300,292,294,26921200,"2024-03-15","TOBA"
290,298,290,294,7526300,"2024-03-18","TOBA"
294,308,292,302,31076500,"2024-03-19","TOBA"
304,312,294,304,26695500,"2024-03-20","TOBA"
304,310,300,304,17760400,"2024-03-21","TOBA"
304,304,288,292,24541800,"2024-03-22","TOBA"
298,298,276,278,25590300,"2024-03-25","TOBA"
282,282,274,280,12772400,"2024-03-26","TOBA"
280,280,268,270,14992700,"2024-03-27","TOBA"
270,272,258,260,16622400,"2024-03-28","TOBA"
260,260,246,248,17057500,"2024-04-01","TOBA"
248,254,242,254,17486100,"2024-04-02","TOBA"
254,262,252,252,18574300,"2024-04-03","TOBA"
254,254,248,250,6257100,"2024-04-04","TOBA"
250,252,246,250,6049400,"2024-04-05","TOBA"
248,258,246,258,24831700,"2024-04-16","TOBA"
260,262,244,246,20999000,"2024-04-17","TOBA"
248,250,240,240,12876400,"2024-04-18","TOBA"
240,244,236,240,10606800,"2024-04-19","TOBA"
240,254,240,250,31467300,"2024-04-22","TOBA"
254,254,246,246,15920500,"2024-04-23","TOBA"
246,254,246,248,6277600,"2024-04-24","TOBA"
248,250,240,240,10174300,"2024-04-25","TOBA"
242,246,234,236,11644100,"2024-04-26","TOBA"
234,242,232,234,8790700,"2024-04-29","TOBA"
234,242,234,238,9441800,"2024-04-30","TOBA"
238,240,234,236,10539700,"2024-05-02","TOBA"
240,252,238,242,46773700,"2024-05-03","TOBA"
244,248,240,242,8912500,"2024-05-06","TOBA"
244,252,240,240,14048800,"2024-05-07","TOBA"
246,258,246,254,44082600,"2024-05-08","TOBA"
256,264,248,250,32694100,"2024-05-13","TOBA"
250,258,248,256,21884100,"2024-05-14","TOBA"
256,272,254,270,46349800,"2024-05-15","TOBA"
272,272,260,264,21039700,"2024-05-16","TOBA"
264,270,256,262,16945400,"2024-05-17","TOBA"
266,276,262,274,25348000,"2024-05-20","TOBA"
274,278,264,266,14572500,"2024-05-21","TOBA"
266,270,258,258,11918800,"2024-05-22","TOBA"
260,264,252,256,14157200,"2024-05-27","TOBA"
256,266,256,264,7097300,"2024-05-28","TOBA"
266,266,256,260,6064700,"2024-05-29","TOBA"
262,262,252,254,9494100,"2024-05-30","TOBA"
256,256,250,250,6303500,"2024-05-31","TOBA"
250,258,250,250,8461500,"2024-06-03","TOBA"
252,256,250,250,5394000,"2024-06-04","TOBA"
250,252,244,244,9561100,"2024-06-05","TOBA"
244,250,244,246,5155300,"2024-06-06","TOBA"
250,250,242,242,4841600,"2024-06-07","TOBA"
242,246,236,238,9676100,"2024-06-10","TOBA"
238,242,236,236,5845600,"2024-06-11","TOBA"
236,240,226,226,15120000,"2024-06-12","TOBA"
228,236,224,228,12200100,"2024-06-13","TOBA"
228,232,212,218,18675300,"2024-06-14","TOBA"
220,220,200,202,17877000,"2024-06-19","TOBA"
202,212,200,210,6334400,"2024-06-20","TOBA"
210,222,210,220,7161700,"2024-06-21","TOBA"
220,228,216,222,6560800,"2024-06-24","TOBA"
222,224,216,218,5350000,"2024-06-25","TOBA"
218,222,216,218,2722100,"2024-06-26","TOBA"
220,220,210,216,3616600,"2024-06-27","TOBA"
193,222,193,220,4773800,"2024-06-28","TOBA"
220,232,220,228,12411100,"2024-07-01","TOBA"
228,232,224,226,4919400,"2024-07-02","TOBA"
228,230,222,226,4624900,"2024-07-03","TOBA"
226,230,226,228,3304800,"2024-07-04","TOBA"
228,236,228,234,8311000,"2024-07-05","TOBA"
234,236,230,232,4386500,"2024-07-08","TOBA"
232,242,228,236,9053300,"2024-07-09","TOBA"
238,244,236,236,7655300,"2024-07-10","TOBA"
236,240,236,236,5361300,"2024-07-11","TOBA"
238,242,234,240,6275200,"2024-07-12","TOBA"
238,242,238,240,4244700,"2024-07-15","TOBA"
240,246,240,240,8008300,"2024-07-16","TOBA"
240,246,240,244,4553300,"2024-07-17","TOBA"
246,254,246,250,12346200,"2024-07-18","TOBA"
250,258,250,252,8757200,"2024-07-19","TOBA"
254,256,248,254,8077900,"2024-07-22","TOBA"
256,256,250,250,4419700,"2024-07-23","TOBA"
250,252,244,244,6900800,"2024-07-24","TOBA"
244,244,238,238,5404700,"2024-07-25","TOBA"
238,256,238,252,11058200,"2024-07-26","TOBA"
252,256,250,252,4564300,"2024-07-29","TOBA"
252,256,250,252,4562300,"2024-07-30","TOBA"
254,254,248,252,6671300,"2024-07-31","TOBA"
252,262,248,256,24321000,"2024-08-01","TOBA"
256,266,256,260,19523700,"2024-08-02","TOBA"
262,264,232,244,21380100,"2024-08-05","TOBA"
244,256,242,252,9886800,"2024-08-06","TOBA"
252,258,250,250,4061600,"2024-08-07","TOBA"
252,256,250,254,4731500,"2024-08-08","TOBA"
254,256,252,254,2506300,"2024-08-09","TOBA"
256,266,252,264,21523600,"2024-08-12","TOBA"
264,308,264,306,100523900,"2024-08-13","TOBA"
306,316,300,304,40269800,"2024-08-14","TOBA"
304,342,302,340,82141800,"2024-08-15","TOBA"
340,350,326,338,52015500,"2024-08-16","TOBA"
338,416,338,404,250325400,"2024-08-19","TOBA"
408,438,392,406,168701900,"2024-08-20","TOBA"
410,418,394,394,47252200,"2024-08-21","TOBA"
410,420,384,390,91306600,"2024-08-22","TOBA"
392,402,384,386,41235400,"2024-08-23","TOBA"
386,394,372,380,47281300,"2024-08-26","TOBA"
380,394,376,376,32521400,"2024-08-27","TOBA"
376,406,374,396,96575900,"2024-08-28","TOBA"
400,414,390,392,101784700,"2024-08-29","TOBA"
392,464,392,444,322059600,"2024-08-30","TOBA"
448,488,440,468,240458100,"2024-09-02","TOBA"
472,486,450,456,96878000,"2024-09-03","TOBA"
454,470,432,466,87762700,"2024-09-04","TOBA"
466,496,466,494,186456200,"2024-09-05","TOBA"
496,535,496,505,164098900,"2024-09-06","TOBA"
500,545,494,505,121900900,"2024-09-09","TOBA"
505,530,500,515,62586000,"2024-09-10","TOBA"
515,540,515,540,49424600,"2024-09-11","TOBA"
555,585,545,555,128634700,"2024-09-12","TOBA"
555,565,530,550,54466800,"2024-09-13","TOBA"
550,555,520,535,33019600,"2024-09-17","TOBA"
540,565,535,540,33188000,"2024-09-18","TOBA"
535,585,525,585,81589000,"2024-09-19","TOBA"
600,600,550,550,71267200,"2024-09-20","TOBA"
550,565,540,545,25232500,"2024-09-23","TOBA"
545,550,530,545,23531600,"2024-09-24","TOBA"
545,550,530,535,20870900,"2024-09-25","TOBA"
535,580,535,570,87366400,"2024-09-26","TOBA"
575,700,570,700,243018200,"2024-09-27","TOBA"
700,735,640,640,199518200,"2024-09-30","TOBA"
640,670,630,660,60760500,"2024-10-01","TOBA"
660,670,595,605,136325300,"2024-10-02","TOBA"
610,640,605,620,59110700,"2024-10-03","TOBA"
625,635,580,580,61872600,"2024-10-04","TOBA"
600,620,540,560,131001700,"2024-10-07","TOBA"
565,600,555,570,120182000,"2024-10-08","TOBA"
570,575,530,535,77781700,"2024-10-09","TOBA"
535,555,515,545,79820800,"2024-10-10","TOBA"
550,550,540,540,16997100,"2024-10-11","TOBA"
545,560,535,550,36339600,"2024-10-14","TOBA"
550,555,530,540,27007300,"2024-10-15","TOBA"
540,550,530,545,17686500,"2024-10-16","TOBA"
550,595,545,585,133498700,"2024-10-17","TOBA"
590,590,555,555,68394900,"2024-10-18","TOBA"
555,600,540,590,166175600,"2024-10-21","TOBA"
600,600,555,570,83734500,"2024-10-22","TOBA"
570,580,550,555,76956700,"2024-10-23","TOBA"
570,635,560,625,274426200,"2024-10-24","TOBA"
630,660,600,600,172133800,"2024-10-25","TOBA"
600,610,575,590,62060700,"2024-10-28","TOBA"
595,600,560,565,84991500,"2024-10-29","TOBA"
565,580,555,565,55191900,"2024-10-30","TOBA"
570,590,560,570,40949600,"2024-10-31","TOBA"
570,575,550,555,35781900,"2024-11-01","TOBA"
555,565,540,550,34975300,"2024-11-04","TOBA"
550,555,530,555,43125900,"2024-11-05","TOBA"
550,575,535,535,41240100,"2024-11-06","TOBA"
540,550,498,505,72258200,"2024-11-07","TOBA"
510,525,505,515,26463600,"2024-11-08","TOBA"
535,555,505,520,112271400,"2024-11-11","TOBA"
525,595,515,590,160352200,"2024-11-12","TOBA"
590,595,555,570,83045400,"2024-11-13","TOBA"
570,585,530,535,75176400,"2024-11-14","TOBA"
535,545,490,496,96495600,"2024-11-15","TOBA"
496,498,470,478,86705700,"2024-11-18","TOBA"
478,515,478,505,61270200,"2024-11-19","TOBA"
505,515,494,496,18729200,"2024-11-20","TOBA"
498,505,472,490,28699300,"2024-11-21","TOBA"
490,496,482,484,13712000,"2024-11-22","TOBA"
490,490,466,468,38906500,"2024-11-25","TOBA"
468,482,460,462,32183500,"2024-11-26","TOBA"
462,466,442,446,37133200,"2024-11-28","TOBA"
446,454,440,446,16409500,"2024-11-29","TOBA"
446,458,440,448,22353100,"2024-12-02","TOBA"
444,464,442,454,20171800,"2024-12-03","TOBA"
456,482,454,476,49547400,"2024-12-04","TOBA"
476,480,462,466,17966800,"2024-12-05","TOBA"
466,470,444,460,24271400,"2024-12-06","TOBA"
460,468,460,464,13450100,"2024-12-09","TOBA"
464,494,464,480,65757300,"2024-12-10","TOBA"
484,496,478,480,43012100,"2024-12-11","TOBA"
482,488,468,468,20138100,"2024-12-12","TOBA"
472,472,452,452,17669700,"2024-12-13","TOBA"
452,454,432,438,24900100,"2024-12-16","TOBA"
438,442,416,416,27748400,"2024-12-17","TOBA"
416,428,414,420,9998700,"2024-12-18","TOBA"
418,418,398,402,23083600,"2024-12-19","TOBA"
404,410,392,398,13458100,"2024-12-20","TOBA"
398,406,396,396,7456300,"2024-12-23","TOBA"
400,404,388,388,11469000,"2024-12-24","TOBA"
390,408,390,400,10520600,"2024-12-27","TOBA"
404,420,394,398,21171100,"2024-12-30","TOBA"
400,416,400,406,17070400,"2025-01-02","TOBA"
408,410,396,402,15056000,"2025-01-03","TOBA"
402,416,402,404,20706700,"2025-01-06","TOBA"
404,410,396,400,11569400,"2025-01-07","TOBA"
400,406,394,394,7351900,"2025-01-08","TOBA"
394,398,378,382,13880800,"2025-01-09","TOBA"
382,396,382,392,9317000,"2025-01-10","TOBA"
392,400,386,392,14410800,"2025-01-13","TOBA"
392,398,386,392,14395400,"2025-01-14","TOBA"
396,398,384,384,13319100,"2025-01-15","TOBA"
384,394,382,386,16606000,"2025-01-16","TOBA"
386,392,380,386,10269600,"2025-01-17","TOBA"
388,390,380,390,17641000,"2025-01-20","TOBA"
392,396,382,384,17979300,"2025-01-21","TOBA"
382,386,378,380,10508700,"2025-01-22","TOBA"
380,384,366,366,24508600,"2025-01-23","TOBA"
366,378,360,372,15319800,"2025-01-24","TOBA"
372,374,354,358,14800900,"2025-01-30","TOBA"
358,378,358,372,16556300,"2025-01-31","TOBA"
374,380,352,354,17633100,"2025-02-03","TOBA"
354,366,354,362,6877600,"2025-02-04","TOBA"
364,366,356,358,6782800,"2025-02-05","TOBA"
358,438,356,402,236148300,"2025-02-06","TOBA"
404,414,370,372,72543800,"2025-02-07","TOBA"
372,394,364,378,24861300,"2025-02-10","TOBA"
380,392,356,356,28251600,"2025-02-11","TOBA"
366,390,362,370,37486800,"2025-02-12","TOBA"
372,374,362,364,11257000,"2025-02-13","TOBA"
368,390,368,382,43051700,"2025-02-14","TOBA"
388,436,384,428,141970000,"2025-02-17","TOBA"
434,458,426,448,117363000,"2025-02-18","TOBA"
456,462,444,454,80812300,"2025-02-19","TOBA"
456,478,450,456,81979500,"2025-02-20","TOBA"
458,464,442,444,34092300,"2025-02-21","TOBA"
454,494,420,428,219227000,"2025-02-24","TOBA"
428,434,382,386,81374100,"2025-02-25","TOBA"
386,402,384,390,27315000,"2025-02-26","TOBA"
394,396,370,370,31096100,"2025-02-27","TOBA"
352,360,330,332,51829800,"2025-02-28","TOBA"
336,362,336,354,22127700,"2025-03-03","TOBA"
354,360,330,336,15706700,"2025-03-04","TOBA"
336,352,336,346,11229500,"2025-03-05","TOBA"
350,362,346,350,22744900,"2025-03-06","TOBA"
350,358,346,354,9570500,"2025-03-07","TOBA"
358,368,354,354,16679300,"2025-03-10","TOBA"
348,354,338,342,13091100,"2025-03-11","TOBA"
340,350,340,346,6544700,"2025-03-12","TOBA"
340,342,322,336,15398500,"2025-03-13","TOBA"
336,338,326,326,7945200,"2025-03-14","TOBA"
326,330,318,324,10998900,"2025-03-17","TOBA"
324,324,276,304,22262900,"2025-03-18","TOBA"
314,328,304,320,17013500,"2025-03-19","TOBA"
322,338,314,316,14503700,"2025-03-20","TOBA"
322,324,304,304,12507200,"2025-03-21","TOBA"
304,304,270,292,18842400,"2025-03-24","TOBA"
290,300,288,296,7845000,"2025-03-25","TOBA"
296,318,296,310,11820800,"2025-03-26","TOBA"
310,318,310,312,5271400,"2025-03-27","TOBA"
270,290,270,280,14558800,"2025-04-08","TOBA"
274,286,274,278,6208100,"2025-04-09","TOBA"
324,324,288,298,12108100,"2025-04-10","TOBA"
296,312,290,304,7875000,"2025-04-11","TOBA"
300,340,300,340,17893600,"2025-04-14","TOBA"
340,358,334,334,20543200,"2025-04-15","TOBA"
336,346,328,336,9135900,"2025-04-16","TOBA"
340,340,326,328,7058400,"2025-04-17","TOBA"
338,338,324,330,4531400,"2025-04-21","TOBA"
330,376,330,374,70393800,"2025-04-22","TOBA"
374,374,356,360,29627100,"2025-04-23","TOBA"
360,368,356,360,13951400,"2025-04-24","TOBA"
362,372,362,364,14329200,"2025-04-25","TOBA"
370,390,370,382,43797400,"2025-04-28","TOBA"
384,416,378,398,78861300,"2025-04-29","TOBA"
402,414,398,402,33301200,"2025-04-30","TOBA"
410,414,400,402,13521200,"2025-05-02","TOBA"
404,410,402,408,27164600,"2025-05-05","TOBA"
408,420,404,412,39306600,"2025-05-06","TOBA"
394,412,390,404,35824700,"2025-05-07","TOBA"
404,406,392,396,17130700,"2025-05-08","TOBA"
404,410,394,396,13856300,"2025-05-09","TOBA"
398,412,398,404,18474400,"2025-05-14","TOBA"
408,414,404,406,12313100,"2025-05-15","TOBA"
408,410,398,400,24311000,"2025-05-16","TOBA"
402,476,402,472,212120600,"2025-05-19","TOBA"
480,482,454,458,84139100,"2025-05-20","TOBA"
458,464,446,450,34716800,"2025-05-21","TOBA"
452,460,442,448,31895400,"2025-05-22","TOBA"
450,452,444,448,11417100,"2025-05-23","TOBA"
444,470,444,466,53249000,"2025-05-26","TOBA"
472,478,454,460,62169100,"2025-05-27","TOBA"
462,468,458,458,13903700,"2025-05-28","TOBA"
444,464,430,456,60055900,"2025-06-02","TOBA"
464,468,448,452,39441700,"2025-06-03","TOBA"
458,565,444,565,348350600,"2025-06-04","TOBA"
580,645,540,545,407993300,"2025-06-05","TOBA"
545,680,530,670,375571800,"2025-06-10","TOBA"
690,740,635,700,445884200,"2025-06-11","TOBA"
705,855,695,810,418426600,"2025-06-12","TOBA"
790,865,750,825,249641700,"2025-06-13","TOBA"
855,940,840,890,365997200,"2025-06-16","TOBA"
925,955,865,925,321009500,"2025-06-17","TOBA"
925,925,925,925,0,"2025-06-18","TOBA"
890,905,840,845,259516200,"2025-06-19","TOBA"
830,880,800,805,246627300,"2025-06-20","TOBA"
770,845,735,775,243265100,"2025-06-23","TOBA"
815,835,760,790,193251800,"2025-06-24","TOBA"
790,800,715,715,171823900,"2025-06-25","TOBA"
715,765,710,720,129689600,"2025-06-26","TOBA"
730,765,715,745,112980100,"2025-06-30","TOBA"
745,800,740,750,155590900,"2025-07-01","TOBA"
755,775,715,765,97420200,"2025-07-02","TOBA"
770,795,755,765,92405300,"2025-07-03","TOBA"
770,865,770,820,277757900,"2025-07-04","TOBA"
830,855,820,835,116023200,"2025-07-07","TOBA"
830,840,805,805,76928100,"2025-07-08","TOBA"
810,860,800,855,140470200,"2025-07-09","TOBA"
865,885,835,845,146000800,"2025-07-10","TOBA"
850,855,810,815,80248700,"2025-07-11","TOBA"
815,820,770,780,178725700,"2025-07-14","TOBA"
780,815,765,785,114562500,"2025-07-15","TOBA"
795,830,790,805,94973500,"2025-07-16","TOBA"
815,940,815,925,393634100,"2025-07-17","TOBA"
940,1155,925,1155,693465900,"2025-07-18","TOBA"
1155,1210,1105,1125,369261200,"2025-07-21","TOBA"
1130,1160,1010,1035,317249300,"2025-07-22","TOBA"
1035,1060,980,1055,267167100,"2025-07-23","TOBA"
1065,1135,1040,1065,320784700,"2025-07-24","TOBA"
1075,1125,1035,1110,184832800,"2025-07-25","TOBA"
1140,1180,1070,1070,272491000,"2025-07-28","TOBA"
1070,1140,1045,1130,206709400,"2025-07-29","TOBA"
1135,1195,1105,1150,330871500,"2025-07-30","TOBA"
1140,1185,1090,1095,177310100,"2025-07-31","TOBA"
1100,1260,1095,1240,373270300,"2025-08-01","TOBA"
1255,1265,1100,1125,344892200,"2025-08-04","TOBA"
1135,1140,1020,1055,266695000,"2025-08-05","TOBA"
1060,1125,1060,1075,116225900,"2025-08-06","TOBA"
1075,1085,1040,1040,78532400,"2025-08-07","TOBA"
1050,1105,1035,1045,113711800,"2025-08-08","TOBA"
1045,1070,1040,1045,54985500,"2025-08-11","TOBA"
1050,1125,1045,1120,118110800,"2025-08-12","TOBA"
1125,1130,1055,1070,129526500,"2025-08-13","TOBA"
1070,1070,1045,1060,68830300,"2025-08-14","TOBA"
1065,1070,1020,1020,61641600,"2025-08-15","TOBA"
NA,NA,NA,NA,NA,"2025-08-18","TOBA"
1020,1055,1000,1020,64023300,"2025-08-19","TOBA"
1020,1035,980,995,67145000,"2025-08-20","TOBA"
995,1025,955,985,79549400,"2025-08-21","TOBA"
985,1070,985,1050,146928100,"2025-08-22","TOBA"
1080,1195,1040,1145,360145500,"2025-08-25","TOBA"
1150,1410,1130,1350,996281000,"2025-08-26","TOBA"
1390,1400,1280,1320,480742800,"2025-08-27","TOBA"
1320,1420,1280,1350,375513000,"2025-08-28","TOBA"
1320,1350,1230,1295,270347200,"2025-08-29","TOBA"
1195,1295,1195,1240,176986600,"2025-09-01","TOBA"
1270,1340,1245,1280,202355400,"2025-09-02","TOBA"
1290,1305,1250,1255,75445000,"2025-09-03","TOBA"
1270,1280,1230,1230,51170700,"2025-09-04","TOBA"
1240,1270,1160,1175,92201400,"2025-09-08","TOBA"
1200,1285,1175,1270,173768900,"2025-09-09","TOBA"
1290,1315,1240,1250,127505000,"2025-09-10","TOBA"
1260,1300,1245,1270,77745800,"2025-09-11","TOBA"
1285,1315,1265,1270,124589500,"2025-09-12","TOBA"
1280,1290,1245,1255,58005400,"2025-09-15","TOBA"
1260,1270,1215,1260,62476300,"2025-09-16","TOBA"
1270,1300,1235,1245,89841300,"2025-09-17","TOBA"
1255,1375,1235,1365,293414500,"2025-09-18","TOBA"
1400,1410,1245,1255,362402600,"2025-09-19","TOBA"
1255,1285,1250,1270,77839100,"2025-09-22","TOBA"
1270,1315,1260,1265,112125700,"2025-09-23","TOBA"
1270,1280,1230,1230,75442900,"2025-09-24","TOBA"
1225,1230,1175,1180,107759300,"2025-09-25","TOBA"
1180,1260,1135,1260,117976600,"2025-09-26","TOBA"
1265,1285,1235,1245,108794100,"2025-09-29","TOBA"
1245,1280,1235,1245,69462600,"2025-09-30","TOBA"
1275,1310,1240,1240,172195100,"2025-10-01","TOBA"
1270,1270,1235,1240,39769300,"2025-10-02","TOBA"
1260,1275,1240,1240,73648400,"2025-10-03","TOBA"
1250,1335,1245,1315,239807400,"2025-10-06","TOBA"
1350,1515,1315,1440,676837000,"2025-10-07","TOBA"
1490,1575,1345,1380,556372300,"2025-10-08","TOBA"
1385,1430,1250,1320,191787100,"2025-10-09","TOBA"
1320,1415,1315,1355,167943500,"2025-10-10","TOBA"
1300,1435,1300,1340,168042600,"2025-10-13","TOBA"
1345,1355,1210,1230,185659500,"2025-10-14","TOBA"
1245,1265,1150,1160,195868700,"2025-10-15","TOBA"
1175,1250,1160,1195,98736400,"2025-10-16","TOBA"
1195,1205,1045,1095,152638700,"2025-10-17","TOBA"
1115,1145,1085,1135,48603100,"2025-10-20","TOBA"
1135,1165,1125,1125,36916200,"2025-10-21","TOBA"
1125,1125,1080,1100,45539600,"2025-10-22","TOBA"
1080,1115,1070,1075,53544400,"2025-10-23","TOBA"
1080,1090,1040,1040,49458300,"2025-10-24","TOBA"
1055,1070,950,975,196801900,"2025-10-27","TOBA"
975,1020,945,1000,112590200,"2025-10-28","TOBA"
950,955,850,850,573797500,"2025-10-29","TOBA"
805,850,775,820,263297700,"2025-10-30","TOBA"
820,835,800,805,80964300,"2025-10-31","TOBA"
805,810,760,780,131967400,"2025-11-03","TOBA"
785,865,785,830,369967000,"2025-11-04","TOBA"
815,830,795,815,70675600,"2025-11-05","TOBA"
815,850,815,820,74541000,"2025-11-06","TOBA"
835,855,815,835,96382200,"2025-11-07","TOBA"
850,860,835,840,72992300,"2025-11-10","TOBA"
860,920,840,905,313111200,"2025-11-11","TOBA"
915,940,875,880,201635900,"2025-11-12","TOBA"
890,895,850,865,74723700,"2025-11-13","TOBA"
860,865,850,850,46898100,"2025-11-14","TOBA"
850,850,815,815,63344100,"2025-11-17","TOBA"
815,830,795,800,58373900,"2025-11-18","TOBA"
800,815,790,790,43775000,"2025-11-19","TOBA"
795,845,795,820,92896600,"2025-11-20","TOBA"
820,915,815,855,250510900,"2025-11-21","TOBA"
870,880,860,860,70053500,"2025-11-24","TOBA"
865,875,835,845,69377400,"2025-11-25","TOBA"
845,855,830,840,42476200,"2025-11-26","TOBA"
840,865,835,850,65962500,"2025-11-27","TOBA"
860,870,835,835,43716500,"2025-11-28","TOBA"
840,845,815,815,43991900,"2025-12-01","TOBA"
815,845,810,830,42280600,"2025-12-02","TOBA"
830,835,810,815,33630600,"2025-12-03","TOBA"
815,825,805,805,27130200,"2025-12-04","TOBA"
805,815,800,805,27833600,"2025-12-05","TOBA"
805,820,800,810,42071900,"2025-12-08","TOBA"
815,820,800,800,31244800,"2025-12-09","TOBA"
815,815,795,795,28691300,"2025-12-10","TOBA"
795,800,780,785,46749300,"2025-12-11","TOBA"
790,835,785,795,127009000,"2025-12-12","TOBA"