"Open","High","Low","Close","Volume","Date","Emiten"
940,960,900,940,4,"2007-01-02","TSPC"
940,960,940,940,4,"2007-01-03","TSPC"
930,940,920,930,2727000,"2007-01-04","TSPC"
930,930,920,930,2160500,"2007-01-05","TSPC"
930,940,900,930,3455000,"2007-01-08","TSPC"
900,930,870,900,4,"2007-01-09","TSPC"
870,870,850,870,7067000,"2007-01-10","TSPC"
870,890,860,870,4,"2007-01-11","TSPC"
860,880,830,860,4,"2007-01-12","TSPC"
890,890,870,890,4,"2007-01-15","TSPC"
920,920,890,920,4,"2007-01-16","TSPC"
940,940,910,940,4,"2007-01-17","TSPC"
950,990,940,950,4,"2007-01-18","TSPC"
950,970,950,950,4,"2007-01-19","TSPC"
940,950,930,940,4,"2007-01-22","TSPC"
940,950,930,940,695000,"2007-01-23","TSPC"
930,940,930,930,4,"2007-01-24","TSPC"
910,930,910,910,4,"2007-01-25","TSPC"
900,910,890,910,1497000,"2007-01-26","TSPC"
910,930,900,910,3260500,"2007-01-29","TSPC"
940,940,920,940,4,"2007-01-30","TSPC"
940,940,930,940,3087000,"2007-01-31","TSPC"
960,960,890,960,4,"2007-02-01","TSPC"
980,960,980,980,4,"2007-02-02","TSPC"
970,970,960,970,1205000,"2007-02-05","TSPC"
980,1000,960,980,4,"2007-02-06","TSPC"
960,980,930,960,4,"2007-02-07","TSPC"
930,940,930,930,4,"2007-02-08","TSPC"
930,930,920,920,233500,"2007-02-09","TSPC"
890,920,870,890,4,"2007-02-12","TSPC"
850,890,840,850,4,"2007-02-13","TSPC"
870,880,860,870,4,"2007-02-14","TSPC"
880,890,870,880,4705000,"2007-02-15","TSPC"
880,880,860,880,1355000,"2007-02-16","TSPC"
920,940,880,920,4,"2007-02-19","TSPC"
920,930,910,920,2412500,"2007-02-20","TSPC"
920,920,910,920,3405000,"2007-02-21","TSPC"
920,930,900,910,14536500,"2007-02-22","TSPC"
900,900,880,900,9734500,"2007-02-23","TSPC"
900,900,880,900,4,"2007-02-26","TSPC"
890,910,890,890,4,"2007-02-27","TSPC"
880,880,840,880,4,"2007-02-28","TSPC"
880,900,870,880,4,"2007-03-01","TSPC"
880,880,870,880,4119000,"2007-03-02","TSPC"
830,870,830,830,4,"2007-03-05","TSPC"
830,840,830,830,4405000,"2007-03-06","TSPC"
840,850,840,840,3296000,"2007-03-07","TSPC"
850,860,840,850,4,"2007-03-08","TSPC"
850,860,850,850,4,"2007-03-09","TSPC"
850,860,850,850,4,"2007-03-12","TSPC"
860,870,850,860,4,"2007-03-13","TSPC"
830,840,820,830,4,"2007-03-14","TSPC"
840,840,840,840,692000,"2007-03-15","TSPC"
830,830,830,830,702500,"2007-03-16","TSPC"
830,840,810,830,4,"2007-03-20","TSPC"
830,830,820,830,4,"2007-03-21","TSPC"
830,840,830,830,4,"2007-03-22","TSPC"
840,850,830,840,4,"2007-03-23","TSPC"
840,840,820,840,5785500,"2007-03-26","TSPC"
840,840,830,840,4,"2007-03-27","TSPC"
830,840,820,830,4,"2007-03-28","TSPC"
850,850,830,850,4,"2007-03-29","TSPC"
840,860,840,840,4,"2007-03-30","TSPC"
860,860,830,860,4,"2007-04-02","TSPC"
830,860,820,830,4,"2007-04-03","TSPC"
830,840,820,820,30869500,"2007-04-04","TSPC"
830,830,820,830,4,"2007-04-05","TSPC"
830,830,820,830,3946500,"2007-04-09","TSPC"
810,850,810,810,4,"2007-04-10","TSPC"
830,830,810,830,4,"2007-04-11","TSPC"
820,830,820,820,4173000,"2007-04-12","TSPC"
830,830,820,830,4,"2007-04-13","TSPC"
830,850,830,830,16280500,"2007-04-16","TSPC"
840,840,830,840,6151500,"2007-04-17","TSPC"
840,840,830,840,4,"2007-04-18","TSPC"
830,840,820,830,4,"2007-04-19","TSPC"
830,830,820,830,6586000,"2007-04-20","TSPC"
820,840,820,820,4,"2007-04-23","TSPC"
840,870,830,840,4,"2007-04-24","TSPC"
860,880,840,860,4,"2007-04-25","TSPC"
870,890,860,870,30476000,"2007-04-26","TSPC"
870,870,850,870,3610500,"2007-04-27","TSPC"
850,870,840,850,4,"2007-04-30","TSPC"
830,850,830,830,4,"2007-05-01","TSPC"
840,850,830,840,4,"2007-05-02","TSPC"
850,850,830,850,8852500,"2007-05-03","TSPC"
840,880,840,840,4,"2007-05-04","TSPC"
840,860,840,840,4,"2007-05-07","TSPC"
840,850,840,840,4,"2007-05-08","TSPC"
860,860,840,860,4,"2007-05-09","TSPC"
850,860,840,850,4,"2007-05-10","TSPC"
840,850,840,840,5438500,"2007-05-11","TSPC"
850,860,840,850,4,"2007-05-14","TSPC"
860,880,850,860,4,"2007-05-15","TSPC"
860,860,850,860,7007500,"2007-05-16","TSPC"
860,870,850,860,9963000,"2007-05-21","TSPC"
900,900,850,900,4,"2007-05-22","TSPC"
890,900,880,890,4,"2007-05-23","TSPC"
850,880,840,850,4,"2007-05-24","TSPC"
850,850,830,850,4,"2007-05-25","TSPC"
840,850,840,840,4,"2007-05-28","TSPC"
840,840,830,840,3275000,"2007-05-29","TSPC"
840,840,830,840,4,"2007-05-30","TSPC"
840,870,840,860,17385000,"2007-05-31","TSPC"
850,850,830,850,8422000,"2007-06-04","TSPC"
850,850,830,850,4,"2007-06-05","TSPC"
850,870,840,850,4,"2007-06-06","TSPC"
860,890,850,860,4,"2007-06-07","TSPC"
860,860,840,860,4,"2007-06-08","TSPC"
870,870,860,870,4,"2007-06-11","TSPC"
910,910,860,910,4,"2007-06-12","TSPC"
890,910,880,890,4,"2007-06-13","TSPC"
890,900,870,890,4,"2007-06-14","TSPC"
900,900,880,900,4,"2007-06-15","TSPC"
880,920,880,910,13763000,"2007-06-18","TSPC"
910,930,900,910,4,"2007-06-19","TSPC"
910,920,900,910,4144500,"2007-06-20","TSPC"
900,990,900,970,51281500,"2007-06-21","TSPC"
960,1000,950,960,4,"2007-06-22","TSPC"
970,980,950,970,4,"2007-06-25","TSPC"
1000,1050,970,1000,4,"2007-06-26","TSPC"
980,1000,950,980,4,"2007-06-27","TSPC"
980,980,950,980,4,"2007-06-28","TSPC"
980,990,960,990,4,"2007-06-29","TSPC"
980,990,970,980,2523500,"2007-07-02","TSPC"
990,990,960,990,4,"2007-07-03","TSPC"
980,980,970,980,4,"2007-07-04","TSPC"
980,980,950,980,4,"2007-07-05","TSPC"
970,980,960,970,4,"2007-07-06","TSPC"
960,960,900,960,4,"2007-07-09","TSPC"
960,960,930,960,4,"2007-07-10","TSPC"
960,960,940,960,4,"2007-07-11","TSPC"
940,950,920,940,4,"2007-07-12","TSPC"
950,950,880,900,47353000,"2007-07-13","TSPC"
900,900,880,900,4419500,"2007-07-16","TSPC"
900,900,890,900,4,"2007-07-17","TSPC"
900,900,890,900,4,"2007-07-18","TSPC"
900,910,870,900,4,"2007-07-19","TSPC"
900,900,890,900,2339500,"2007-07-20","TSPC"
900,920,900,920,8687500,"2007-07-23","TSPC"
920,930,920,930,8132500,"2007-07-24","TSPC"
920,920,910,920,4519500,"2007-07-25","TSPC"
920,920,890,910,3475500,"2007-07-26","TSPC"
890,890,870,890,4802500,"2007-07-27","TSPC"
890,890,870,880,1973000,"2007-07-30","TSPC"
880,880,880,880,1326500,"2007-07-31","TSPC"
860,900,850,860,4,"2007-08-01","TSPC"
860,870,840,860,4280500,"2007-08-02","TSPC"
860,870,850,860,1955500,"2007-08-03","TSPC"
850,850,820,840,4234500,"2007-08-06","TSPC"
810,850,810,810,4,"2007-08-07","TSPC"
850,850,820,850,4,"2007-08-08","TSPC"
860,860,830,840,1629000,"2007-08-09","TSPC"
830,830,800,830,4,"2007-08-10","TSPC"
830,830,810,830,750000,"2007-08-13","TSPC"
810,830,800,830,532500,"2007-08-14","TSPC"
810,810,730,740,5332500,"2007-08-15","TSPC"
600,680,600,660,5603500,"2007-08-16","TSPC"
700,720,690,720,5733500,"2007-08-20","TSPC"
700,730,690,700,4,"2007-08-21","TSPC"
710,720,690,710,2726500,"2007-08-22","TSPC"
730,750,710,730,15704500,"2007-08-23","TSPC"
740,740,710,740,4,"2007-08-24","TSPC"
780,790,740,780,4,"2007-08-27","TSPC"
760,780,750,760,4,"2007-08-28","TSPC"
720,760,720,760,6321500,"2007-08-29","TSPC"
750,760,740,750,4,"2007-08-30","TSPC"
750,790,750,790,25640500,"2007-08-31","TSPC"
790,790,760,790,3387500,"2007-09-03","TSPC"
790,790,770,790,4,"2007-09-04","TSPC"
800,810,790,800,4,"2007-09-05","TSPC"
810,810,800,810,4,"2007-09-06","TSPC"
820,820,800,820,4,"2007-09-07","TSPC"
800,820,780,820,2171000,"2007-09-10","TSPC"
810,810,800,810,4,"2007-09-11","TSPC"
810,810,790,810,1012500,"2007-09-12","TSPC"
810,810,790,810,4,"2007-09-13","TSPC"
810,810,800,810,319000,"2007-09-14","TSPC"
800,800,790,800,1569500,"2007-09-17","TSPC"
810,810,790,810,4,"2007-09-18","TSPC"
820,830,790,820,4,"2007-09-19","TSPC"
830,830,810,820,3860500,"2007-09-20","TSPC"
810,820,810,820,540000,"2007-09-21","TSPC"
820,840,820,840,6396000,"2007-09-24","TSPC"
840,840,810,820,2892000,"2007-09-25","TSPC"
820,820,810,810,6135000,"2007-09-26","TSPC"
820,830,810,820,5993000,"2007-09-27","TSPC"
810,820,800,810,4,"2007-09-28","TSPC"
830,830,810,830,4,"2007-10-01","TSPC"
840,840,820,840,7542500,"2007-10-02","TSPC"
830,850,820,830,4,"2007-10-03","TSPC"
820,820,800,810,11159000,"2007-10-04","TSPC"
830,830,810,830,4,"2007-10-05","TSPC"
820,830,810,820,4,"2007-10-08","TSPC"
820,820,810,820,2054000,"2007-10-09","TSPC"
850,850,820,850,4,"2007-10-10","TSPC"
850,850,840,850,5763500,"2007-10-11","TSPC"
850,850,820,850,4,"2007-10-17","TSPC"
840,840,830,830,6726000,"2007-10-18","TSPC"
820,830,810,820,6279000,"2007-10-19","TSPC"
780,800,770,790,6144500,"2007-10-22","TSPC"
810,810,800,810,4,"2007-10-23","TSPC"
810,820,790,810,10969500,"2007-10-24","TSPC"
800,810,800,810,12509500,"2007-10-25","TSPC"
800,820,790,800,4429500,"2007-10-26","TSPC"
800,810,790,800,2427500,"2007-10-29","TSPC"
800,800,780,790,11320500,"2007-10-30","TSPC"
790,790,780,790,842500,"2007-10-31","TSPC"
800,800,780,800,4,"2007-11-01","TSPC"
770,800,770,800,5638500,"2007-11-02","TSPC"
790,800,780,780,6948000,"2007-11-05","TSPC"
800,800,780,800,4,"2007-11-06","TSPC"
790,790,780,790,3245000,"2007-11-07","TSPC"
790,790,770,790,4,"2007-11-08","TSPC"
790,790,770,790,4,"2007-11-09","TSPC"
770,780,770,780,764000,"2007-11-12","TSPC"
780,780,760,780,1880000,"2007-11-13","TSPC"
780,780,770,780,839000,"2007-11-14","TSPC"
780,780,760,780,4,"2007-11-15","TSPC"
770,770,750,770,588500,"2007-11-16","TSPC"
770,770,750,770,651500,"2007-11-19","TSPC"
770,770,740,770,4,"2007-11-20","TSPC"
750,750,730,730,1089000,"2007-11-21","TSPC"
730,750,730,750,1578000,"2007-11-22","TSPC"
750,750,730,740,239000,"2007-11-23","TSPC"
750,750,730,750,2159000,"2007-11-26","TSPC"
740,750,730,740,106500,"2007-11-27","TSPC"
740,740,720,740,4,"2007-11-28","TSPC"
740,740,730,740,1046000,"2007-11-29","TSPC"
760,770,740,760,4,"2007-11-30","TSPC"
760,760,740,760,4,"2007-12-03","TSPC"
740,750,740,740,3599500,"2007-12-04","TSPC"
740,750,740,750,9566000,"2007-12-05","TSPC"
750,760,750,760,1726000,"2007-12-06","TSPC"
780,800,750,780,4,"2007-12-07","TSPC"
780,790,760,780,2611500,"2007-12-10","TSPC"
780,790,760,790,3473500,"2007-12-11","TSPC"
770,780,760,770,1986500,"2007-12-12","TSPC"
760,770,740,760,4,"2007-12-13","TSPC"
750,760,750,760,1289500,"2007-12-14","TSPC"
760,760,730,760,4,"2007-12-17","TSPC"
730,750,730,740,589500,"2007-12-18","TSPC"
740,740,730,740,883000,"2007-12-19","TSPC"
730,740,730,740,938500,"2007-12-26","TSPC"
740,740,710,730,4477000,"2007-12-27","TSPC"
730,750,720,750,4,"2007-12-28","TSPC"
750,750,750,750,0,"2007-12-31","TSPC"
750,750,740,750,4,"2008-01-02","TSPC"
740,740,730,740,800500,"2008-01-03","TSPC"
750,750,730,750,4,"2008-01-04","TSPC"
730,740,730,740,594000,"2008-01-07","TSPC"
740,740,730,730,1534500,"2008-01-08","TSPC"
750,750,730,750,4,"2008-01-09","TSPC"
730,730,720,730,1922500,"2008-01-14","TSPC"
720,730,700,720,4,"2008-01-15","TSPC"
700,720,670,700,4,"2008-01-16","TSPC"
700,710,680,710,670000,"2008-01-17","TSPC"
710,710,680,710,4,"2008-01-18","TSPC"
700,700,660,680,1947000,"2008-01-21","TSPC"
650,670,600,650,4940000,"2008-01-22","TSPC"
670,700,650,690,7386500,"2008-01-23","TSPC"
690,690,650,690,4,"2008-01-24","TSPC"
680,720,670,720,3901500,"2008-01-25","TSPC"
710,710,670,710,4,"2008-01-28","TSPC"
720,720,680,690,1897500,"2008-01-29","TSPC"
690,690,680,690,4,"2008-01-30","TSPC"
680,680,660,680,898500,"2008-01-31","TSPC"
690,690,670,690,4,"2008-02-01","TSPC"
700,700,680,700,4,"2008-02-04","TSPC"
690,690,680,690,593000,"2008-02-05","TSPC"
690,680,660,680,4,"2008-02-06","TSPC"
670,680,660,670,4,"2008-02-11","TSPC"
670,670,650,670,4,"2008-02-12","TSPC"
670,670,650,650,5879000,"2008-02-13","TSPC"
660,670,640,670,1866000,"2008-02-14","TSPC"
660,670,660,670,190000,"2008-02-15","TSPC"
650,660,640,650,4,"2008-02-18","TSPC"
650,660,640,650,1734500,"2008-02-19","TSPC"
650,650,630,650,4,"2008-02-20","TSPC"
650,660,640,660,635000,"2008-02-21","TSPC"
650,650,640,650,4,"2008-02-22","TSPC"
650,650,630,650,4,"2008-02-25","TSPC"
650,650,630,650,1431000,"2008-02-26","TSPC"
650,650,630,640,613000,"2008-02-27","TSPC"
630,640,630,640,1706500,"2008-02-28","TSPC"
640,640,620,640,4,"2008-02-29","TSPC"
620,620,610,620,4,"2008-03-03","TSPC"
620,620,600,620,726500,"2008-03-04","TSPC"
650,650,620,650,4,"2008-03-05","TSPC"
660,660,620,640,1688500,"2008-03-06","TSPC"
620,620,600,620,4,"2008-03-10","TSPC"
590,620,580,620,3345000,"2008-03-11","TSPC"
620,630,610,620,4,"2008-03-12","TSPC"
600,600,570,580,2507500,"2008-03-13","TSPC"
570,590,550,570,4,"2008-03-14","TSPC"
520,540,510,530,2298500,"2008-03-17","TSPC"
530,540,520,540,3341000,"2008-03-18","TSPC"
560,560,530,540,2810000,"2008-03-19","TSPC"
560,560,540,560,4,"2008-03-24","TSPC"
560,590,560,580,1905500,"2008-03-25","TSPC"
580,600,570,600,2176000,"2008-03-26","TSPC"
570,600,570,600,298000,"2008-03-27","TSPC"
610,610,590,610,4,"2008-03-28","TSPC"
600,600,580,600,838000,"2008-03-31","TSPC"
600,600,560,600,2934500,"2008-04-01","TSPC"
600,600,580,600,4,"2008-04-02","TSPC"
570,580,550,570,2152500,"2008-04-03","TSPC"
580,580,560,570,660000,"2008-04-04","TSPC"
560,580,550,580,1936500,"2008-04-07","TSPC"
560,570,550,570,2053500,"2008-04-08","TSPC"
560,560,550,560,2545000,"2008-04-09","TSPC"
540,570,540,570,987500,"2008-04-10","TSPC"
590,590,560,590,4,"2008-04-11","TSPC"
580,580,560,580,4,"2008-04-14","TSPC"
580,580,560,580,4,"2008-04-15","TSPC"
600,600,570,600,4,"2008-04-16","TSPC"
570,590,560,570,4,"2008-04-17","TSPC"
580,580,560,580,4,"2008-04-18","TSPC"
570,580,570,570,4,"2008-04-21","TSPC"
540,560,540,540,4,"2008-04-22","TSPC"
540,540,530,540,4,"2008-04-23","TSPC"
540,540,500,540,8711000,"2008-04-24","TSPC"
530,540,520,530,3693000,"2008-04-25","TSPC"
530,530,520,530,4,"2008-04-28","TSPC"
520,520,520,520,1836000,"2008-04-29","TSPC"
510,520,510,520,3143000,"2008-04-30","TSPC"
520,530,520,520,4168500,"2008-05-05","TSPC"
510,520,500,520,5163000,"2008-05-06","TSPC"
520,530,510,520,9504000,"2008-05-07","TSPC"
520,520,510,520,2143000,"2008-05-08","TSPC"
520,530,520,530,7370500,"2008-05-09","TSPC"
520,530,520,530,1669500,"2008-05-12","TSPC"
530,540,520,530,4260500,"2008-05-13","TSPC"
530,540,520,530,4878000,"2008-05-14","TSPC"
530,550,530,540,9858000,"2008-05-15","TSPC"
540,550,530,550,2617500,"2008-05-16","TSPC"
540,540,530,530,2303500,"2008-05-21","TSPC"
530,530,510,520,4475500,"2008-05-22","TSPC"
510,550,510,530,11775500,"2008-05-23","TSPC"
530,530,510,530,962500,"2008-05-26","TSPC"
530,540,530,530,5774000,"2008-05-27","TSPC"
610,670,610,640,46369500,"2008-05-28","TSPC"
660,670,640,650,13644000,"2008-05-29","TSPC"
650,660,640,650,9183500,"2008-05-30","TSPC"
650,660,640,660,9582500,"2008-06-02","TSPC"
660,660,640,650,15801000,"2008-06-03","TSPC"
650,670,640,650,23430500,"2008-06-04","TSPC"
660,680,660,660,40156000,"2008-06-05","TSPC"
670,670,660,660,4766500,"2008-06-06","TSPC"
660,670,660,660,15077500,"2008-06-09","TSPC"
660,670,660,660,11795500,"2008-06-10","TSPC"
680,680,660,680,4,"2008-06-11","TSPC"
670,670,670,670,3941500,"2008-06-12","TSPC"
680,690,670,690,5680000,"2008-06-13","TSPC"
690,690,680,690,1135500,"2008-06-16","TSPC"
680,690,670,680,20374500,"2008-06-17","TSPC"
670,680,670,670,745000,"2008-06-18","TSPC"
670,670,670,670,1801000,"2008-06-19","TSPC"
660,670,660,660,4,"2008-06-20","TSPC"
680,680,670,680,4,"2008-06-23","TSPC"
680,680,670,680,34000,"2008-06-24","TSPC"
680,690,670,680,6847500,"2008-06-25","TSPC"
680,680,680,680,962000,"2008-06-26","TSPC"
690,690,680,690,4,"2008-06-27","TSPC"
680,680,670,680,264000,"2008-06-30","TSPC"
670,680,670,670,4368000,"2008-07-01","TSPC"
680,680,670,680,1480000,"2008-07-02","TSPC"
680,680,670,680,4,"2008-07-03","TSPC"
680,680,680,680,1835500,"2008-07-04","TSPC"
680,680,680,680,93500,"2008-07-07","TSPC"
680,680,670,680,2393000,"2008-07-08","TSPC"
680,680,680,680,7273000,"2008-07-09","TSPC"
670,680,670,670,4,"2008-07-10","TSPC"
670,680,670,670,4,"2008-07-11","TSPC"
680,680,670,680,4,"2008-07-14","TSPC"
680,680,670,680,4,"2008-07-15","TSPC"
670,680,670,670,4,"2008-07-16","TSPC"
680,680,670,680,6006500,"2008-07-17","TSPC"
680,680,670,680,9846000,"2008-07-18","TSPC"
680,680,670,680,13493500,"2008-07-21","TSPC"
680,680,670,680,1242000,"2008-07-22","TSPC"
690,690,680,690,4,"2008-07-23","TSPC"
680,680,680,680,120500,"2008-07-24","TSPC"
680,680,670,680,163000,"2008-07-25","TSPC"
650,690,610,650,4,"2008-07-28","TSPC"
620,650,610,620,1578000,"2008-07-29","TSPC"
600,630,600,600,4,"2008-07-31","TSPC"
590,600,580,590,4,"2008-08-01","TSPC"
590,590,590,590,202500,"2008-08-04","TSPC"
570,580,570,570,4,"2008-08-05","TSPC"
570,570,540,540,1650500,"2008-08-06","TSPC"
550,560,550,550,717500,"2008-08-07","TSPC"
540,540,540,540,636500,"2008-08-08","TSPC"
510,530,510,510,4,"2008-08-11","TSPC"
510,510,500,510,433000,"2008-08-12","TSPC"
510,510,500,510,252500,"2008-08-13","TSPC"
510,530,510,510,2101000,"2008-08-14","TSPC"
510,510,500,510,516000,"2008-08-15","TSPC"
500,510,490,500,4,"2008-08-19","TSPC"
480,500,480,480,4,"2008-08-20","TSPC"
500,500,490,500,1710000,"2008-08-21","TSPC"
500,500,490,500,4,"2008-08-22","TSPC"
500,510,500,500,4,"2008-08-25","TSPC"
520,540,510,520,4,"2008-08-26","TSPC"
510,520,510,510,4,"2008-08-27","TSPC"
520,530,510,520,4,"2008-08-28","TSPC"
540,540,530,540,4,"2008-08-29","TSPC"
540,540,530,540,394000,"2008-09-01","TSPC"
550,560,530,550,4,"2008-09-02","TSPC"
550,550,530,550,286500,"2008-09-03","TSPC"
550,550,530,550,4,"2008-09-04","TSPC"
530,540,530,530,654500,"2008-09-05","TSPC"
540,540,530,540,140000,"2008-09-08","TSPC"
540,540,520,540,4,"2008-09-09","TSPC"
520,530,520,520,4,"2008-09-10","TSPC"
500,500,490,500,337000,"2008-09-11","TSPC"
510,510,480,480,301000,"2008-09-12","TSPC"
460,480,460,460,4,"2008-09-15","TSPC"
465,465,430,465,4,"2008-09-16","TSPC"
475,480,445,475,4,"2008-09-17","TSPC"
475,475,460,475,4,"2008-09-18","TSPC"
480,485,470,480,4,"2008-09-19","TSPC"
480,480,480,480,294500,"2008-09-22","TSPC"
480,480,465,480,4,"2008-09-23","TSPC"
480,480,480,480,3,"2008-09-24","TSPC"
475,480,475,475,52500,"2008-09-25","TSPC"
475,480,470,475,4,"2008-09-26","TSPC"
455,475,420,455,4,"2008-10-06","TSPC"
420,455,420,450,224500,"2008-10-07","TSPC"
410,425,410,410,4,"2008-10-08","TSPC"
410,410,410,410,0,"2008-10-09","TSPC"
410,410,410,410,0,"2008-10-10","TSPC"
440,450,370,440,3533000,"2008-10-13","TSPC"
480,480,445,480,4,"2008-10-14","TSPC"
450,500,450,480,293000,"2008-10-15","TSPC"
450,475,435,475,548000,"2008-10-16","TSPC"
475,475,450,475,527500,"2008-10-17","TSPC"
475,490,440,475,4,"2008-10-20","TSPC"
475,475,475,475,2,"2008-10-21","TSPC"
455,455,435,455,4,"2008-10-22","TSPC"
450,450,425,450,4,"2008-10-23","TSPC"
420,430,405,420,1142000,"2008-10-24","TSPC"
395,400,385,395,4,"2008-10-27","TSPC"
370,400,365,400,628500,"2008-10-28","TSPC"
395,400,375,395,4,"2008-10-29","TSPC"
395,420,385,420,658000,"2008-10-30","TSPC"
435,435,405,435,4,"2008-10-31","TSPC"
445,450,430,445,4,"2008-11-03","TSPC"
450,450,435,450,4,"2008-11-04","TSPC"
445,445,435,445,4,"2008-11-05","TSPC"
450,470,425,450,4,"2008-11-06","TSPC"
445,445,435,445,4,"2008-11-07","TSPC"
430,440,430,430,454000,"2008-11-10","TSPC"
420,435,420,420,4,"2008-11-11","TSPC"
400,405,400,400,950500,"2008-11-12","TSPC"
370,385,360,370,4,"2008-11-13","TSPC"
375,380,360,375,4,"2008-11-14","TSPC"
375,375,370,375,4,"2008-11-17","TSPC"
365,370,350,365,4,"2008-11-18","TSPC"
365,365,350,365,4,"2008-11-19","TSPC"
365,365,360,365,4,"2008-11-20","TSPC"
365,365,350,365,4,"2008-11-21","TSPC"
355,355,350,355,208000,"2008-11-24","TSPC"
355,375,355,355,4,"2008-11-25","TSPC"
350,375,350,375,801000,"2008-11-26","TSPC"
360,375,360,360,4,"2008-11-27","TSPC"
375,375,365,370,253000,"2008-11-28","TSPC"
370,370,370,370,10000,"2008-12-01","TSPC"
370,370,345,370,4,"2008-12-02","TSPC"
365,365,350,365,4,"2008-12-03","TSPC"
365,365,355,365,4,"2008-12-04","TSPC"
365,395,355,365,4,"2008-12-05","TSPC"
370,375,370,370,4,"2008-12-09","TSPC"
370,370,360,370,4,"2008-12-10","TSPC"
370,370,360,370,4,"2008-12-11","TSPC"
365,365,355,365,4,"2008-12-12","TSPC"
370,370,365,370,4,"2008-12-15","TSPC"
365,365,365,365,52500,"2008-12-16","TSPC"
370,385,360,370,4,"2008-12-17","TSPC"
375,380,370,375,4,"2008-12-18","TSPC"
365,385,365,385,458000,"2008-12-19","TSPC"
390,390,370,390,4,"2008-12-22","TSPC"
390,390,375,390,4,"2008-12-23","TSPC"
395,395,380,395,4,"2008-12-24","TSPC"
400,400,385,400,4,"2008-12-30","TSPC"
400,400,400,400,0,"2008-12-31","TSPC"
395,405,395,395,718500,"2009-01-05","TSPC"
395,395,385,385,25500,"2009-01-06","TSPC"
390,400,385,390,362500,"2009-01-07","TSPC"
390,400,390,390,206500,"2009-01-08","TSPC"
380,440,380,425,1865000,"2009-01-09","TSPC"
435,435,410,410,347000,"2009-01-12","TSPC"
395,410,395,395,4,"2009-01-13","TSPC"
385,400,385,385,4,"2009-01-14","TSPC"
375,375,365,375,4,"2009-01-15","TSPC"
375,400,375,400,83000,"2009-01-16","TSPC"
400,400,390,400,26500,"2009-01-19","TSPC"
415,415,390,415,4,"2009-01-20","TSPC"
410,410,390,410,4,"2009-01-21","TSPC"
410,410,395,410,4,"2009-01-22","TSPC"
410,410,395,410,61000,"2009-01-23","TSPC"
400,410,395,400,4,"2009-01-27","TSPC"
410,410,395,410,4,"2009-01-28","TSPC"
400,410,400,400,4,"2009-01-29","TSPC"
395,400,395,395,79000,"2009-01-30","TSPC"
405,405,390,405,4,"2009-02-02","TSPC"
405,405,400,405,4,"2009-02-03","TSPC"
420,420,400,420,4,"2009-02-04","TSPC"
435,465,425,435,4,"2009-02-05","TSPC"
435,460,430,460,2890500,"2009-02-06","TSPC"
460,465,440,460,1293500,"2009-02-09","TSPC"
460,500,460,490,9727500,"2009-02-10","TSPC"
485,515,475,485,7324500,"2009-02-11","TSPC"
490,490,460,460,5264500,"2009-02-12","TSPC"
465,475,465,465,4,"2009-02-13","TSPC"
455,475,455,455,4,"2009-02-16","TSPC"
435,450,435,435,4,"2009-02-17","TSPC"
435,480,435,465,4328000,"2009-02-18","TSPC"
465,480,445,465,2605500,"2009-02-19","TSPC"
460,460,450,460,4,"2009-02-20","TSPC"
460,465,445,460,4,"2009-02-23","TSPC"
460,465,450,460,4,"2009-02-24","TSPC"
450,460,445,450,4,"2009-02-25","TSPC"
445,445,435,445,4,"2009-02-26","TSPC"
445,445,445,445,10000,"2009-02-27","TSPC"
440,440,420,440,4,"2009-03-02","TSPC"
430,430,415,430,4,"2009-03-03","TSPC"
430,435,415,430,4,"2009-03-04","TSPC"
450,450,415,425,255500,"2009-03-05","TSPC"
425,425,415,425,4,"2009-03-06","TSPC"
415,420,410,415,365500,"2009-03-10","TSPC"
430,435,415,430,4,"2009-03-11","TSPC"
430,430,415,430,4,"2009-03-12","TSPC"
440,440,420,440,4,"2009-03-13","TSPC"
425,440,425,425,4,"2009-03-16","TSPC"
435,435,420,435,4,"2009-03-17","TSPC"
445,455,430,445,4,"2009-03-18","TSPC"
445,460,440,450,609000,"2009-03-19","TSPC"
440,450,440,440,4,"2009-03-20","TSPC"
450,460,440,450,4,"2009-03-23","TSPC"
450,480,445,480,2097000,"2009-03-24","TSPC"
470,500,465,470,3525000,"2009-03-25","TSPC"
475,485,465,475,4,"2009-03-27","TSPC"
455,475,455,455,4,"2009-03-30","TSPC"
455,475,455,455,153500,"2009-03-31","TSPC"
460,465,460,460,137000,"2009-04-01","TSPC"
460,485,460,485,1352500,"2009-04-02","TSPC"
485,560,480,510,12647500,"2009-04-03","TSPC"
530,540,510,530,4,"2009-04-06","TSPC"
540,540,510,510,686000,"2009-04-07","TSPC"
500,520,500,500,4,"2009-04-08","TSPC"
500,500,500,500,0,"2009-04-09","TSPC"
520,530,510,520,4,"2009-04-13","TSPC"
530,540,520,530,4,"2009-04-14","TSPC"
530,560,520,530,4,"2009-04-15","TSPC"
530,540,530,530,1505500,"2009-04-16","TSPC"
530,530,520,520,220000,"2009-04-17","TSPC"
520,520,510,520,4,"2009-04-20","TSPC"
540,540,510,510,380500,"2009-04-22","TSPC"
510,540,510,510,4,"2009-04-23","TSPC"
510,520,510,510,197000,"2009-04-24","TSPC"
530,530,520,530,636500,"2009-04-27","TSPC"
530,550,520,530,4,"2009-04-28","TSPC"
540,540,520,540,4,"2009-04-29","TSPC"
560,560,540,560,4,"2009-04-30","TSPC"
560,640,560,620,7763500,"2009-05-01","TSPC"
680,720,640,680,4,"2009-05-04","TSPC"
660,680,660,660,4,"2009-05-05","TSPC"
670,670,630,670,4,"2009-05-06","TSPC"
700,720,690,700,1133000,"2009-05-07","TSPC"
690,700,680,690,249000,"2009-05-08","TSPC"
690,690,660,690,4,"2009-05-11","TSPC"
670,680,660,670,112500,"2009-05-12","TSPC"
670,690,640,670,4,"2009-05-13","TSPC"
640,660,640,640,4,"2009-05-14","TSPC"
660,670,630,660,4,"2009-05-15","TSPC"
670,670,630,670,4,"2009-05-18","TSPC"
680,680,650,680,4,"2009-05-19","TSPC"
680,680,630,640,994500,"2009-05-20","TSPC"
640,640,640,640,0,"2009-05-21","TSPC"
610,630,610,610,4,"2009-05-22","TSPC"
630,660,610,630,4,"2009-05-25","TSPC"
630,660,630,630,732000,"2009-05-26","TSPC"
630,640,630,630,281000,"2009-05-27","TSPC"
650,650,630,650,4,"2009-05-28","TSPC"
620,650,620,620,4,"2009-05-29","TSPC"
640,650,630,640,645500,"2009-06-01","TSPC"
620,650,620,620,4,"2009-06-02","TSPC"
630,630,590,590,3134500,"2009-06-03","TSPC"
600,610,600,600,964000,"2009-06-04","TSPC"
610,650,610,650,4240000,"2009-06-05","TSPC"
640,680,630,640,2434000,"2009-06-08","TSPC"
660,670,630,660,4,"2009-06-09","TSPC"
670,680,650,670,4,"2009-06-10","TSPC"
660,680,650,660,4,"2009-06-11","TSPC"
660,660,640,660,387000,"2009-06-12","TSPC"
660,690,650,660,3407500,"2009-06-15","TSPC"
640,650,640,640,4,"2009-06-16","TSPC"
660,680,650,660,4,"2009-06-17","TSPC"
650,680,630,650,4,"2009-06-18","TSPC"
650,650,640,650,4,"2009-06-19","TSPC"
640,650,630,640,4,"2009-06-22","TSPC"
620,620,600,620,4,"2009-06-23","TSPC"
600,640,590,640,165000,"2009-06-24","TSPC"
640,650,620,640,357000,"2009-06-25","TSPC"
640,640,630,640,189500,"2009-06-26","TSPC"
640,640,630,640,98000,"2009-06-29","TSPC"
650,650,630,650,4,"2009-06-30","TSPC"
640,650,630,640,4,"2009-07-01","TSPC"
640,640,630,630,193000,"2009-07-02","TSPC"
640,640,630,640,124000,"2009-07-03","TSPC"
630,630,630,630,170500,"2009-07-06","TSPC"
640,640,620,640,89500,"2009-07-07","TSPC"
640,640,640,640,0,"2009-07-08","TSPC"
640,640,630,640,1157000,"2009-07-09","TSPC"
640,640,630,640,271500,"2009-07-10","TSPC"
640,640,620,640,4,"2009-07-13","TSPC"
640,640,630,640,76000,"2009-07-14","TSPC"
640,640,630,640,664000,"2009-07-15","TSPC"
630,640,630,630,4,"2009-07-16","TSPC"
620,620,600,620,4,"2009-07-17","TSPC"
620,620,620,620,0,"2009-07-20","TSPC"
640,640,630,640,4,"2009-07-21","TSPC"
630,630,630,630,236500,"2009-07-22","TSPC"
630,640,620,630,865000,"2009-07-23","TSPC"
650,650,630,650,4,"2009-07-24","TSPC"
640,650,640,640,783500,"2009-07-27","TSPC"
650,670,640,650,3303000,"2009-07-28","TSPC"
660,660,640,660,1254000,"2009-07-29","TSPC"
680,690,660,680,4,"2009-07-30","TSPC"
670,690,660,670,4,"2009-07-31","TSPC"
670,680,660,670,4,"2009-08-03","TSPC"
670,680,660,670,69500,"2009-08-04","TSPC"
660,670,660,660,312000,"2009-08-05","TSPC"
660,670,660,660,286500,"2009-08-06","TSPC"
670,670,650,670,4,"2009-08-07","TSPC"
670,670,670,670,291500,"2009-08-10","TSPC"
670,670,670,670,58500,"2009-08-11","TSPC"
670,680,650,670,378000,"2009-08-12","TSPC"
670,680,660,670,1534000,"2009-08-13","TSPC"
670,670,670,670,135500,"2009-08-14","TSPC"
660,660,650,660,1124000,"2009-08-18","TSPC"
660,670,650,660,4,"2009-08-19","TSPC"
680,680,650,680,4,"2009-08-20","TSPC"
660,680,660,660,4,"2009-08-21","TSPC"
680,680,670,680,1115000,"2009-08-24","TSPC"
690,690,670,690,4,"2009-08-25","TSPC"
680,690,670,680,652000,"2009-08-26","TSPC"
690,690,680,690,4,"2009-08-27","TSPC"
680,690,680,680,4,"2009-08-28","TSPC"
680,680,670,680,4,"2009-08-31","TSPC"
660,670,650,660,4,"2009-09-01","TSPC"
640,650,630,640,4,"2009-09-02","TSPC"
660,660,640,660,4,"2009-09-03","TSPC"
640,650,640,640,4,"2009-09-04","TSPC"
640,640,640,640,633500,"2009-09-07","TSPC"
640,640,630,640,4,"2009-09-08","TSPC"
640,640,630,640,2313000,"2009-09-09","TSPC"
640,640,630,640,1343500,"2009-09-10","TSPC"
640,650,640,640,229500,"2009-09-11","TSPC"
640,640,630,640,525500,"2009-09-14","TSPC"
640,650,640,640,233500,"2009-09-15","TSPC"
650,650,640,650,4,"2009-09-16","TSPC"
660,660,640,660,256000,"2009-09-17","TSPC"
650,650,650,650,225500,"2009-09-24","TSPC"
650,660,640,650,4,"2009-09-25","TSPC"
650,650,650,650,62500,"2009-09-28","TSPC"
660,680,650,660,4,"2009-09-29","TSPC"
680,680,660,680,4,"2009-09-30","TSPC"
670,680,660,670,4,"2009-10-01","TSPC"
660,670,660,660,921500,"2009-10-02","TSPC"
680,780,670,740,7882000,"2009-10-05","TSPC"
720,750,710,720,4,"2009-10-06","TSPC"
710,730,700,710,1749000,"2009-10-07","TSPC"
710,710,690,710,4,"2009-10-08","TSPC"
710,710,690,710,4,"2009-10-09","TSPC"
710,710,690,710,4,"2009-10-12","TSPC"
710,710,690,710,4,"2009-10-13","TSPC"
720,720,700,720,4,"2009-10-14","TSPC"
700,720,700,700,4,"2009-10-15","TSPC"
710,710,700,710,546500,"2009-10-16","TSPC"
700,700,690,700,4,"2009-10-19","TSPC"
700,700,690,700,519000,"2009-10-20","TSPC"
680,690,670,680,4,"2009-10-21","TSPC"
680,690,670,680,4,"2009-10-22","TSPC"
690,690,680,690,4,"2009-10-23","TSPC"
690,700,690,690,1906000,"2009-10-26","TSPC"
700,740,700,700,5139000,"2009-10-27","TSPC"
670,710,670,670,4,"2009-10-28","TSPC"
650,690,650,690,638000,"2009-10-29","TSPC"
690,690,690,690,171500,"2009-10-30","TSPC"
690,690,680,690,4,"2009-11-02","TSPC"
680,690,680,680,176000,"2009-11-03","TSPC"
690,700,680,690,4,"2009-11-04","TSPC"
690,690,680,690,218000,"2009-11-05","TSPC"
690,700,690,690,4,"2009-11-06","TSPC"
690,700,690,690,4,"2009-11-09","TSPC"
690,690,680,690,93500,"2009-11-10","TSPC"
690,720,690,690,627000,"2009-11-11","TSPC"
700,710,700,700,4,"2009-11-12","TSPC"
710,710,690,710,4,"2009-11-13","TSPC"
700,720,700,700,4,"2009-11-16","TSPC"
710,710,700,710,4,"2009-11-17","TSPC"
700,700,700,700,99500,"2009-11-18","TSPC"
710,710,690,710,4,"2009-11-19","TSPC"
710,710,700,710,4,"2009-11-20","TSPC"
700,700,700,700,330000,"2009-11-23","TSPC"
690,700,690,690,4,"2009-11-24","TSPC"
700,710,700,700,4,"2009-11-25","TSPC"
690,700,680,690,4,"2009-11-26","TSPC"
690,690,680,690,4,"2009-11-30","TSPC"
700,700,690,700,4,"2009-12-01","TSPC"
700,700,690,690,75000,"2009-12-02","TSPC"
690,700,690,690,4,"2009-12-03","TSPC"
700,700,690,700,277500,"2009-12-04","TSPC"
710,720,700,710,5e+05,"2009-12-07","TSPC"
700,700,700,700,408000,"2009-12-08","TSPC"
700,710,700,700,90000,"2009-12-09","TSPC"
710,710,700,710,4,"2009-12-10","TSPC"
700,750,700,740,1707500,"2009-12-11","TSPC"
710,740,700,710,4,"2009-12-14","TSPC"
700,720,700,700,4,"2009-12-15","TSPC"
720,720,700,720,4,"2009-12-16","TSPC"
720,720,710,720,4,"2009-12-17","TSPC"
710,710,700,710,479500,"2009-12-21","TSPC"
710,710,710,710,176500,"2009-12-22","TSPC"
730,730,710,730,4,"2009-12-23","TSPC"
720,730,710,730,195500,"2009-12-28","TSPC"
730,730,720,730,4,"2009-12-29","TSPC"
730,730,710,730,20500,"2009-12-30","TSPC"
720,720,710,720,100500,"2010-01-04","TSPC"
710,730,700,710,4,"2010-01-05","TSPC"
720,750,710,720,2435000,"2010-01-06","TSPC"
720,730,710,720,4,"2010-01-07","TSPC"
720,720,700,720,557500,"2010-01-08","TSPC"
710,720,700,710,4,"2010-01-11","TSPC"
710,710,700,710,489500,"2010-01-12","TSPC"
700,700,680,700,2368000,"2010-01-13","TSPC"
700,700,690,700,624000,"2010-01-14","TSPC"
700,700,690,700,4,"2010-01-15","TSPC"
700,700,690,700,303500,"2010-01-18","TSPC"
700,710,700,700,166000,"2010-01-19","TSPC"
700,700,690,700,4,"2010-01-20","TSPC"
700,700,690,700,24000,"2010-01-21","TSPC"
700,700,690,700,4,"2010-01-22","TSPC"
690,690,680,690,238000,"2010-01-25","TSPC"
690,690,680,680,504000,"2010-01-26","TSPC"
670,680,670,670,4,"2010-01-27","TSPC"
710,720,680,710,4,"2010-01-28","TSPC"
700,700,680,700,193500,"2010-01-29","TSPC"
690,690,680,690,195500,"2010-02-01","TSPC"
690,700,690,690,4,"2010-02-02","TSPC"
690,690,680,690,4,"2010-02-03","TSPC"
700,700,680,700,4,"2010-02-04","TSPC"
680,690,680,680,101000,"2010-02-05","TSPC"
680,680,670,680,397000,"2010-02-08","TSPC"
680,680,670,680,142500,"2010-02-09","TSPC"
680,680,670,680,444500,"2010-02-10","TSPC"
680,680,680,680,18500,"2010-02-11","TSPC"
680,690,680,680,41500,"2010-02-12","TSPC"
690,690,680,690,18500,"2010-02-15","TSPC"
710,710,680,710,175000,"2010-02-16","TSPC"
710,710,690,710,330000,"2010-02-17","TSPC"
690,690,690,690,84500,"2010-02-18","TSPC"
680,680,680,680,35000,"2010-02-19","TSPC"
690,690,680,690,62000,"2010-02-22","TSPC"
690,690,690,690,88500,"2010-02-23","TSPC"
690,690,680,690,54500,"2010-02-24","TSPC"
690,690,680,690,88000,"2010-02-25","TSPC"
700,700,680,700,56000,"2010-03-01","TSPC"
690,690,690,690,70000,"2010-03-02","TSPC"
700,700,690,700,14000,"2010-03-03","TSPC"
690,690,690,690,47500,"2010-03-04","TSPC"
710,710,700,710,443500,"2010-03-05","TSPC"
700,710,700,700,413000,"2010-03-08","TSPC"
710,710,700,710,196000,"2010-03-09","TSPC"
710,710,700,710,4500,"2010-03-10","TSPC"
720,720,700,720,361500,"2010-03-11","TSPC"
710,710,700,710,132500,"2010-03-12","TSPC"
710,720,700,710,254000,"2010-03-15","TSPC"
710,710,710,710,455500,"2010-03-17","TSPC"
710,720,710,710,216500,"2010-03-18","TSPC"
710,710,700,710,89000,"2010-03-19","TSPC"
700,710,690,700,218000,"2010-03-22","TSPC"
700,710,700,700,132500,"2010-03-23","TSPC"
720,740,710,720,1402500,"2010-03-24","TSPC"
730,730,710,730,296500,"2010-03-25","TSPC"
710,720,710,710,405000,"2010-03-26","TSPC"
710,710,710,710,106500,"2010-03-29","TSPC"
750,750,710,750,1112000,"2010-03-30","TSPC"
730,770,730,730,1189500,"2010-03-31","TSPC"
730,740,720,730,235000,"2010-04-01","TSPC"
720,730,720,720,451000,"2010-04-05","TSPC"
750,760,730,750,2007000,"2010-04-06","TSPC"
750,750,730,750,860500,"2010-04-07","TSPC"
810,820,750,810,7535500,"2010-04-08","TSPC"
810,840,800,810,3816500,"2010-04-09","TSPC"
830,840,810,830,2608500,"2010-04-12","TSPC"
830,840,820,830,1057000,"2010-04-13","TSPC"
810,830,810,810,878500,"2010-04-14","TSPC"
840,840,820,840,1975500,"2010-04-15","TSPC"
850,850,830,850,935500,"2010-04-16","TSPC"
840,850,820,840,810500,"2010-04-19","TSPC"
880,880,830,880,2274000,"2010-04-20","TSPC"
860,890,860,860,596000,"2010-04-21","TSPC"
900,920,860,900,4686500,"2010-04-22","TSPC"
890,910,890,890,192000,"2010-04-23","TSPC"
910,910,890,910,1031000,"2010-04-26","TSPC"
880,900,880,880,560500,"2010-04-27","TSPC"
870,880,850,870,1133000,"2010-04-28","TSPC"
840,870,840,840,783000,"2010-04-29","TSPC"
870,870,840,870,1273000,"2010-04-30","TSPC"
850,870,850,850,912000,"2010-05-03","TSPC"
850,870,850,850,2105500,"2010-05-04","TSPC"
820,850,820,820,2122000,"2010-05-05","TSPC"
860,870,820,860,2149500,"2010-05-06","TSPC"
840,850,820,840,1241000,"2010-05-07","TSPC"
870,870,850,870,1402500,"2010-05-10","TSPC"
840,860,840,840,1413000,"2010-05-11","TSPC"
850,850,840,850,1858000,"2010-05-12","TSPC"
870,870,860,870,723500,"2010-05-14","TSPC"
850,850,840,850,822500,"2010-05-17","TSPC"
860,860,860,860,307000,"2010-05-18","TSPC"
840,860,840,840,873000,"2010-05-19","TSPC"
850,860,830,850,554500,"2010-05-20","TSPC"
830,830,820,830,994500,"2010-05-21","TSPC"
850,850,820,850,330000,"2010-05-24","TSPC"
830,830,790,830,905500,"2010-05-25","TSPC"
830,830,810,830,190000,"2010-05-26","TSPC"
840,840,820,840,887500,"2010-05-27","TSPC"
860,860,830,860,271500,"2010-05-31","TSPC"
840,850,830,840,729000,"2010-06-01","TSPC"
850,850,830,850,184500,"2010-06-02","TSPC"
850,850,840,850,3000,"2010-06-03","TSPC"
860,860,840,860,341000,"2010-06-04","TSPC"
850,850,830,850,551000,"2010-06-07","TSPC"
860,860,850,860,523500,"2010-06-08","TSPC"
860,860,850,860,264500,"2010-06-09","TSPC"
860,860,830,860,214000,"2010-06-10","TSPC"
920,940,870,920,4102000,"2010-06-11","TSPC"
970,970,920,970,4014500,"2010-06-14","TSPC"
960,970,940,960,769000,"2010-06-15","TSPC"
960,960,950,960,1131500,"2010-06-16","TSPC"
1040,1060,950,1040,5673500,"2010-06-17","TSPC"
1090,1090,1040,1090,3890500,"2010-06-18","TSPC"
1080,1110,1050,1080,1378500,"2010-06-21","TSPC"
1050,1060,1040,1050,569000,"2010-06-22","TSPC"
1030,1040,1020,1030,1031000,"2010-06-23","TSPC"
1040,1040,1000,1040,196500,"2010-06-24","TSPC"
1060,1060,1020,1060,1585500,"2010-06-25","TSPC"
1060,1060,1030,1060,164500,"2010-06-28","TSPC"
1030,1040,1010,1030,316000,"2010-06-29","TSPC"
1050,1050,1010,1050,864000,"2010-06-30","TSPC"
1040,1040,1020,1040,419000,"2010-07-01","TSPC"
1020,1020,1010,1020,77500,"2010-07-02","TSPC"
1010,1020,1000,1010,593000,"2010-07-05","TSPC"
1010,1010,1000,1010,734500,"2010-07-06","TSPC"
1050,1070,1000,1050,3340000,"2010-07-07","TSPC"
1030,1060,1020,1030,1666000,"2010-07-08","TSPC"
1030,1040,1020,1030,131000,"2010-07-09","TSPC"
1060,1060,1020,1060,4,"2010-07-12","TSPC"
1060,1070,1040,1060,969000,"2010-07-13","TSPC"
1140,1160,1060,1140,7572000,"2010-07-14","TSPC"
1190,1220,1140,1190,4114500,"2010-07-15","TSPC"
1260,1270,1190,1260,3691500,"2010-07-16","TSPC"
1270,1310,1240,1270,3133500,"2010-07-19","TSPC"
1300,1320,1290,1300,2431500,"2010-07-20","TSPC"
1300,1340,1290,1300,1398500,"2010-07-21","TSPC"
1280,1310,1280,1280,1005500,"2010-07-22","TSPC"
1290,1310,1290,1290,1450000,"2010-07-23","TSPC"
1250,1300,1240,1250,675500,"2010-07-26","TSPC"
1250,1270,1240,1250,476500,"2010-07-27","TSPC"
1260,1300,1260,1260,748500,"2010-07-28","TSPC"
1310,1310,1270,1310,1571500,"2010-07-29","TSPC"
1350,1380,1310,1350,4092500,"2010-07-30","TSPC"
1350,1390,1350,1350,2472500,"2010-08-02","TSPC"
1320,1360,1320,1320,1495500,"2010-08-03","TSPC"
1330,1330,1300,1330,1219000,"2010-08-04","TSPC"
1340,1350,1320,1340,318000,"2010-08-05","TSPC"
1320,1350,1310,1320,348000,"2010-08-06","TSPC"
1350,1350,1320,1350,522500,"2010-08-09","TSPC"
1340,1360,1330,1340,793500,"2010-08-10","TSPC"
1350,1360,1330,1350,2015000,"2010-08-11","TSPC"
1320,1350,1310,1320,855000,"2010-08-12","TSPC"
1330,1330,1310,1330,364500,"2010-08-13","TSPC"
1330,1330,1310,1330,360000,"2010-08-16","TSPC"
1320,1320,1300,1320,235000,"2010-08-18","TSPC"
1320,1330,1300,1320,1262000,"2010-08-19","TSPC"
1330,1330,1300,1330,990000,"2010-08-20","TSPC"
1330,1350,1310,1330,622500,"2010-08-23","TSPC"
1320,1340,1300,1320,1974500,"2010-08-24","TSPC"
1330,1330,1300,1330,875000,"2010-08-25","TSPC"
1330,1330,1310,1330,616000,"2010-08-26","TSPC"
1320,1330,1310,1320,287500,"2010-08-27","TSPC"
1330,1330,1310,1330,328000,"2010-08-30","TSPC"
1320,1330,1310,1320,713500,"2010-08-31","TSPC"
1470,1470,1340,1470,16961000,"2010-09-01","TSPC"
1460,1500,1430,1460,6276000,"2010-09-02","TSPC"
1550,1570,1440,1550,6330500,"2010-09-03","TSPC"
1600,1630,1550,1600,4125500,"2010-09-06","TSPC"
1610,1640,1580,1610,2438000,"2010-09-07","TSPC"
1610,1620,1530,1620,1786500,"2010-09-15","TSPC"
1730,1730,1620,1730,3216000,"2010-09-16","TSPC"
1710,1780,1700,1710,793000,"2010-09-17","TSPC"
1690,1740,1660,1690,1928500,"2010-09-20","TSPC"
1780,1820,1690,1780,5456500,"2010-09-21","TSPC"
1760,1840,1740,1760,2297500,"2010-09-22","TSPC"
1690,1770,1680,1690,969500,"2010-09-23","TSPC"
1700,1710,1650,1700,1750000,"2010-09-24","TSPC"
1710,1730,1650,1710,1827000,"2010-09-27","TSPC"
1690,1730,1680,1690,1628500,"2010-09-28","TSPC"
1660,1700,1660,1660,452000,"2010-09-29","TSPC"
1680,1680,1580,1680,1418500,"2010-09-30","TSPC"
1670,1680,1650,1670,234500,"2010-10-01","TSPC"
1670,1680,1640,1670,522000,"2010-10-04","TSPC"
1640,1650,1610,1640,648500,"2010-10-05","TSPC"
1600,1660,1600,1600,602000,"2010-10-06","TSPC"
1600,1620,1580,1600,441000,"2010-10-07","TSPC"
1590,1600,1590,1590,242500,"2010-10-08","TSPC"
1610,1620,1600,1610,202500,"2010-10-11","TSPC"
1560,1630,1560,1560,902500,"2010-10-12","TSPC"
1570,1590,1560,1570,1150000,"2010-10-13","TSPC"
1580,1590,1560,1580,297500,"2010-10-14","TSPC"
1720,1740,1590,1720,9401500,"2010-10-15","TSPC"
1690,1770,1670,1690,4764500,"2010-10-18","TSPC"
1740,1750,1680,1740,6894000,"2010-10-19","TSPC"
1720,1720,1690,1720,1037500,"2010-10-20","TSPC"
1710,1740,1700,1710,648500,"2010-10-21","TSPC"
1790,1820,1680,1790,17784000,"2010-10-22","TSPC"
1790,1830,1790,1790,3104500,"2010-10-25","TSPC"
1770,1790,1750,1770,680000,"2010-10-26","TSPC"
1740,1770,1710,1740,1958500,"2010-10-27","TSPC"
1770,1780,1720,1770,679000,"2010-10-28","TSPC"
1760,1770,1740,1760,462500,"2010-10-29","TSPC"
1770,1790,1740,1770,923500,"2010-11-01","TSPC"
1760,1780,1750,1760,199000,"2010-11-02","TSPC"
1740,1770,1740,1740,839500,"2010-11-03","TSPC"
1750,1760,1740,1750,808500,"2010-11-04","TSPC"
1850,1900,1690,1850,15676500,"2010-11-05","TSPC"
1850,1890,1830,1850,3582500,"2010-11-08","TSPC"
1820,1860,1810,1820,713500,"2010-11-09","TSPC"
1820,1830,1780,1820,912500,"2010-11-10","TSPC"
1770,1810,1760,1770,1101000,"2010-11-11","TSPC"
1740,1770,1720,1740,1322500,"2010-11-12","TSPC"
1730,1740,1720,1730,208500,"2010-11-15","TSPC"
1760,1790,1720,1760,1537000,"2010-11-16","TSPC"
1730,1750,1720,1730,1057000,"2010-11-18","TSPC"
1710,1750,1670,1710,2786500,"2010-11-19","TSPC"
1700,1700,1680,1700,512000,"2010-11-22","TSPC"
1670,1710,1650,1670,773000,"2010-11-23","TSPC"
1650,1670,1630,1650,1186000,"2010-11-24","TSPC"
1650,1690,1650,1650,1451500,"2010-11-25","TSPC"
1630,1660,1620,1630,1072500,"2010-11-26","TSPC"
1610,1620,1600,1610,216500,"2010-11-29","TSPC"
1640,1680,1560,1640,2968000,"2010-11-30","TSPC"
1660,1660,1620,1660,1457000,"2010-12-01","TSPC"
1670,1680,1650,1670,557500,"2010-12-02","TSPC"
1670,1700,1660,1670,812500,"2010-12-03","TSPC"
1710,1740,1680,1710,1696500,"2010-12-06","TSPC"
1670,1720,1670,1670,413500,"2010-12-08","TSPC"
1710,1710,1670,1710,382500,"2010-12-09","TSPC"
1680,1700,1660,1680,473000,"2010-12-10","TSPC"
1650,1680,1650,1650,271500,"2010-12-13","TSPC"
1640,1670,1620,1640,256500,"2010-12-14","TSPC"
1610,1630,1590,1610,405500,"2010-12-15","TSPC"
1590,1600,1520,1590,1980000,"2010-12-16","TSPC"
1630,1630,1560,1630,2176500,"2010-12-17","TSPC"
1640,1640,1580,1640,396000,"2010-12-20","TSPC"
1650,1650,1630,1650,118500,"2010-12-21","TSPC"
1660,1660,1580,1660,372500,"2010-12-22","TSPC"
1630,1630,1600,1630,92500,"2010-12-23","TSPC"
1620,1620,1600,1620,62500,"2010-12-27","TSPC"
1620,1620,1610,1620,5000,"2010-12-28","TSPC"
1670,1680,1640,1670,1306500,"2010-12-29","TSPC"
1710,1710,1650,1710,2616000,"2010-12-30","TSPC"
1690,1710,1660,1690,71500,"2011-01-03","TSPC"
1670,1710,1650,1670,273000,"2011-01-04","TSPC"
1650,1670,1650,1650,119500,"2011-01-05","TSPC"
1640,1660,1640,1640,45000,"2011-01-06","TSPC"
1610,1630,1600,1610,166000,"2011-01-07","TSPC"
1550,1610,1530,1550,142500,"2011-01-10","TSPC"
1550,1560,1420,1550,2474500,"2011-01-11","TSPC"
1570,1570,1480,1570,135000,"2011-01-12","TSPC"
1560,1580,1560,1560,59500,"2011-01-13","TSPC"
1560,1560,1530,1560,66000,"2011-01-14","TSPC"
1520,1550,1520,1520,64500,"2011-01-17","TSPC"
1520,1520,1510,1520,98000,"2011-01-18","TSPC"
1500,1520,1500,1500,40000,"2011-01-19","TSPC"
1490,1500,1450,1490,268000,"2011-01-20","TSPC"
1420,1440,1420,1420,4891000,"2011-01-21","TSPC"
1450,1450,1420,1450,6197000,"2011-01-24","TSPC"
1450,1450,1430,1450,64000,"2011-01-25","TSPC"
1470,1470,1430,1470,156500,"2011-01-26","TSPC"
1500,1500,1470,1500,292500,"2011-01-27","TSPC"
1510,1510,1460,1510,39000,"2011-01-28","TSPC"
1490,1510,1450,1490,17000,"2011-01-31","TSPC"
1500,1500,1450,1500,30500,"2011-02-01","TSPC"
1500,1500,1480,1500,23500,"2011-02-02","TSPC"
1490,1490,1450,1490,16500,"2011-02-04","TSPC"
1490,1490,1490,1490,16500,"2011-02-07","TSPC"
1490,1490,1490,1490,2000,"2011-02-08","TSPC"
1480,1480,1430,1480,50500,"2011-02-09","TSPC"
1480,1480,1430,1480,20500,"2011-02-10","TSPC"
1480,1480,1440,1480,57500,"2011-02-11","TSPC"
1480,1480,1450,1480,9000,"2011-02-14","TSPC"
1460,1460,1440,1460,50500,"2011-02-16","TSPC"
1450,1450,1450,1450,24500,"2011-02-17","TSPC"
1500,1500,1430,1500,73000,"2011-02-18","TSPC"
1480,1500,1480,1480,11500,"2011-02-21","TSPC"
1460,1460,1430,1460,40000,"2011-02-22","TSPC"
1500,1500,1470,1500,90500,"2011-02-23","TSPC"
1500,1500,1460,1500,47500,"2011-02-24","TSPC"
1500,1500,1490,1500,25500,"2011-02-25","TSPC"
1500,1500,1460,1500,89500,"2011-02-28","TSPC"
1500,1500,1490,1500,10500,"2011-03-01","TSPC"
1500,1500,1460,1500,85000,"2011-03-02","TSPC"
1480,1490,1480,1480,293000,"2011-03-03","TSPC"
1490,1490,1460,1490,257000,"2011-03-04","TSPC"
1490,1490,1460,1490,45500,"2011-03-07","TSPC"
1480,1480,1450,1480,194500,"2011-03-08","TSPC"
1500,1500,1470,1500,414000,"2011-03-09","TSPC"
1600,1620,1490,1600,7314500,"2011-03-10","TSPC"
1570,1590,1550,1570,8743000,"2011-03-11","TSPC"
1560,1590,1560,1560,133000,"2011-03-14","TSPC"
1560,1590,1530,1560,106000,"2011-03-15","TSPC"
1670,1670,1560,1670,1493000,"2011-03-16","TSPC"
1650,1660,1620,1650,157000,"2011-03-17","TSPC"
1640,1660,1640,1640,222000,"2011-03-18","TSPC"
1640,1640,1610,1640,91500,"2011-03-21","TSPC"
1690,1700,1640,1690,850500,"2011-03-22","TSPC"
1690,1690,1690,1690,0,"2011-03-23","TSPC"
1690,1690,1650,1690,475000,"2011-03-24","TSPC"
1670,1710,1670,1670,344500,"2011-03-25","TSPC"
1670,1670,1650,1670,52500,"2011-03-28","TSPC"
1660,1670,1630,1660,17500,"2011-03-29","TSPC"
1720,1720,1660,1720,674000,"2011-03-30","TSPC"
1750,1750,1700,1750,1459000,"2011-03-31","TSPC"
1750,1780,1720,1750,626000,"2011-04-01","TSPC"
1760,1770,1720,1760,620000,"2011-04-04","TSPC"
1740,1750,1730,1740,54500,"2011-04-05","TSPC"
1750,1750,1700,1750,195500,"2011-04-06","TSPC"
1750,1750,1720,1750,73500,"2011-04-07","TSPC"
1760,1760,1720,1760,123500,"2011-04-08","TSPC"
1750,1750,1720,1750,71000,"2011-04-11","TSPC"
1740,1740,1710,1740,81000,"2011-04-12","TSPC"
1750,1750,1720,1750,136000,"2011-04-13","TSPC"
1700,1750,1700,1700,220000,"2011-04-14","TSPC"
1740,1740,1700,1740,84000,"2011-04-15","TSPC"
1700,1710,1680,1700,120000,"2011-04-18","TSPC"
1700,1700,1690,1700,44000,"2011-04-19","TSPC"
1700,1700,1690,1700,30500,"2011-04-20","TSPC"
1710,1710,1670,1710,213500,"2011-04-21","TSPC"
1700,1710,1690,1700,30500,"2011-04-25","TSPC"
1690,1690,1650,1690,122500,"2011-04-26","TSPC"
1700,1700,1670,1700,320500,"2011-04-27","TSPC"
1820,1830,1710,1820,3509000,"2011-04-28","TSPC"
1840,1880,1830,1840,2625500,"2011-04-29","TSPC"
1860,1870,1840,1860,660000,"2011-05-02","TSPC"
2025,2125,1850,2025,9201500,"2011-05-03","TSPC"
2125,2200,2025,2125,4703500,"2011-05-04","TSPC"
2050,2150,2000,2050,2571000,"2011-05-05","TSPC"
2075,2075,1990,2075,1242500,"2011-05-06","TSPC"
2050,2075,2000,2050,899500,"2011-05-09","TSPC"
2050,2075,2025,2050,750500,"2011-05-10","TSPC"
2100,2125,2000,2100,1682500,"2011-05-11","TSPC"
2200,2200,2025,2200,3039000,"2011-05-12","TSPC"
2225,2225,2125,2225,1695500,"2011-05-13","TSPC"
2200,2225,2150,2200,485500,"2011-05-16","TSPC"
2200,2200,2175,2200,514000,"2011-05-18","TSPC"
2200,2200,2150,2200,580500,"2011-05-19","TSPC"
2200,2200,2175,2200,363000,"2011-05-20","TSPC"
2150,2175,2075,2150,1104500,"2011-05-23","TSPC"
2125,2175,2075,2125,159000,"2011-05-24","TSPC"
2075,2150,2075,2075,9000,"2011-05-25","TSPC"
2200,2200,2100,2200,2172000,"2011-05-26","TSPC"
2150,2200,2150,2150,158000,"2011-05-27","TSPC"
2150,2200,2100,2150,166500,"2011-05-30","TSPC"
2225,2225,2125,2225,1222500,"2011-05-31","TSPC"
2175,2225,2150,2175,722000,"2011-06-01","TSPC"
2100,2175,2050,2100,228000,"2011-06-03","TSPC"
2100,2100,2000,2100,564500,"2011-06-06","TSPC"
2125,2125,2050,2125,212000,"2011-06-07","TSPC"
2100,2175,2100,2100,434500,"2011-06-08","TSPC"
2075,2175,2075,2075,370500,"2011-06-09","TSPC"
2100,2150,2075,2100,88500,"2011-06-10","TSPC"
2125,2150,2125,2125,144000,"2011-06-13","TSPC"
2150,2175,2100,2150,239000,"2011-06-14","TSPC"
2125,2175,2100,2125,160000,"2011-06-15","TSPC"
2125,2150,2025,2125,367500,"2011-06-16","TSPC"
2150,2175,2100,2150,398000,"2011-06-17","TSPC"
2125,2125,2050,2125,937500,"2011-06-20","TSPC"
2175,2175,2125,2175,280500,"2011-06-21","TSPC"
2150,2175,2150,2150,36500,"2011-06-22","TSPC"
2125,2125,2075,2125,1297000,"2011-06-23","TSPC"
2150,2150,2100,2150,119500,"2011-06-24","TSPC"
2150,2150,2100,2150,221000,"2011-06-27","TSPC"
2125,2150,2100,2125,250500,"2011-06-28","TSPC"
2175,2200,2100,2175,171000,"2011-06-30","TSPC"
2175,2175,2100,2175,37500,"2011-07-01","TSPC"
2175,2175,2175,2175,0,"2011-07-04","TSPC"
2450,2475,2200,2450,6069000,"2011-07-05","TSPC"
2400,2500,2350,2400,1126000,"2011-07-06","TSPC"
2400,2450,2375,2400,405000,"2011-07-07","TSPC"
2450,2450,2375,2450,294000,"2011-07-08","TSPC"
2425,2425,2350,2425,761000,"2011-07-11","TSPC"
2400,2400,2350,2400,210500,"2011-07-12","TSPC"
2425,2425,2375,2425,61000,"2011-07-13","TSPC"
2400,2500,2375,2400,1316000,"2011-07-14","TSPC"
2525,2550,2400,2525,2491500,"2011-07-15","TSPC"
2600,2600,2475,2600,913500,"2011-07-18","TSPC"
2625,2625,2525,2625,395500,"2011-07-19","TSPC"
2600,2625,2575,2600,310500,"2011-07-20","TSPC"
2700,2700,2525,2700,716500,"2011-07-21","TSPC"
2700,2700,2650,2700,176500,"2011-07-22","TSPC"
2675,2700,2625,2675,116000,"2011-07-25","TSPC"
2650,2650,2625,2650,32000,"2011-07-26","TSPC"
2650,2650,2600,2650,66500,"2011-07-27","TSPC"
2700,2700,2600,2700,794000,"2011-07-28","TSPC"
2750,2775,2625,2750,549500,"2011-07-29","TSPC"
2825,2850,2750,2825,417000,"2011-08-01","TSPC"
2750,2775,2700,2750,293500,"2011-08-02","TSPC"
2775,2800,2675,2775,775500,"2011-08-03","TSPC"
2775,2775,2650,2775,124000,"2011-08-04","TSPC"
3000,3125,2525,3000,7059500,"2011-08-05","TSPC"
3000,3000,2700,3000,1104500,"2011-08-08","TSPC"
2900,3000,2700,2900,585500,"2011-08-09","TSPC"
2900,3000,2800,2900,466500,"2011-08-10","TSPC"
2850,2875,2725,2850,371500,"2011-08-11","TSPC"
2875,2875,2775,2875,160000,"2011-08-12","TSPC"
2925,2925,2875,2925,349500,"2011-08-15","TSPC"
3000,3000,2825,3000,227500,"2011-08-16","TSPC"
3050,3150,2975,3050,1358500,"2011-08-18","TSPC"
3000,3050,2925,3000,191500,"2011-08-19","TSPC"
3000,3000,2875,3000,380500,"2011-08-22","TSPC"
3050,3050,2950,3050,210000,"2011-08-23","TSPC"
3000,3075,2975,3000,136500,"2011-08-24","TSPC"
3000,3000,2900,3000,196500,"2011-08-25","TSPC"
3050,3050,2900,3050,469500,"2011-08-26","TSPC"
3025,3075,2950,3025,97500,"2011-09-05","TSPC"
3050,3050,2975,3050,115500,"2011-09-06","TSPC"
3025,3100,3025,3025,321000,"2011-09-07","TSPC"
3075,3075,3025,3075,274500,"2011-09-08","TSPC"
3075,3075,3000,3075,67500,"2011-09-09","TSPC"
3025,3025,3000,3025,48000,"2011-09-12","TSPC"
3000,3025,3000,3000,22500,"2011-09-13","TSPC"
2950,2975,2950,2950,11000,"2011-09-14","TSPC"
2975,3025,2675,2975,468500,"2011-09-15","TSPC"
2975,2975,2950,2975,8500,"2011-09-16","TSPC"
2975,2975,2900,2975,171000,"2011-09-19","TSPC"
2950,2950,2850,2950,196000,"2011-09-20","TSPC"
2950,2950,2850,2950,39000,"2011-09-21","TSPC"
2775,2850,2700,2775,158000,"2011-09-22","TSPC"
2800,2800,2600,2800,91500,"2011-09-23","TSPC"
2725,2750,2500,2725,64000,"2011-09-26","TSPC"
2925,2925,2725,2925,235000,"2011-09-27","TSPC"
2900,2925,2825,2900,146500,"2011-09-28","TSPC"
2925,2925,2800,2925,104000,"2011-09-29","TSPC"
2925,2925,2925,2925,104000,"2011-09-30","TSPC"
2700,2725,2575,2700,202500,"2011-10-03","TSPC"
2650,2700,2575,2650,22000,"2011-10-04","TSPC"
2725,2725,2525,2725,35500,"2011-10-05","TSPC"
2600,2775,2600,2600,285000,"2011-10-06","TSPC"
2650,2650,2500,2650,115500,"2011-10-07","TSPC"
2550,2600,2500,2550,42500,"2011-10-10","TSPC"
2550,2550,2500,2550,318500,"2011-10-11","TSPC"
2525,2525,2525,2525,99500,"2011-10-12","TSPC"
2525,2550,2500,2525,232500,"2011-10-13","TSPC"
2525,2525,2450,2525,36500,"2011-10-14","TSPC"
2500,2525,2450,2500,94500,"2011-10-17","TSPC"
2375,2475,2375,2375,144500,"2011-10-18","TSPC"
2400,2425,2375,2400,116000,"2011-10-19","TSPC"
2375,2400,2200,2375,359500,"2011-10-20","TSPC"
2400,2400,2325,2400,204500,"2011-10-21","TSPC"
2400,2600,2400,2400,427000,"2011-10-24","TSPC"
2375,2450,2325,2375,1614000,"2011-10-25","TSPC"
2400,2400,2350,2400,102000,"2011-10-26","TSPC"
2425,2450,2400,2425,158000,"2011-10-27","TSPC"
2450,2500,2400,2450,4e+05,"2011-10-28","TSPC"
2450,2450,2400,2450,327000,"2011-10-31","TSPC"
2400,2450,2375,2400,60500,"2011-11-01","TSPC"
2400,2400,2375,2400,53000,"2011-11-02","TSPC"
2400,2400,2325,2400,76000,"2011-11-03","TSPC"
2375,2450,2375,2375,101000,"2011-11-04","TSPC"
2425,2425,2350,2425,211000,"2011-11-07","TSPC"
2400,2400,2400,2400,39500,"2011-11-08","TSPC"
2400,2425,2375,2400,102500,"2011-11-09","TSPC"
2400,2400,2375,2400,105500,"2011-11-10","TSPC"
2375,2400,2300,2375,36500,"2011-11-11","TSPC"
2400,2400,2325,2400,54500,"2011-11-14","TSPC"
2400,2400,2375,2400,12000,"2011-11-15","TSPC"
2400,2400,2300,2400,115500,"2011-11-16","TSPC"
2400,2400,2325,2400,60500,"2011-11-17","TSPC"
2350,2350,2300,2350,182000,"2011-11-18","TSPC"
2325,2325,2250,2325,72000,"2011-11-21","TSPC"
2375,2375,2275,2375,221500,"2011-11-22","TSPC"
2375,2375,2300,2375,32000,"2011-11-23","TSPC"
2375,2375,2300,2375,390000,"2011-11-24","TSPC"
2375,2375,2300,2375,39500,"2011-11-25","TSPC"
2425,2425,2300,2425,511500,"2011-11-28","TSPC"
2400,2425,2400,2400,230000,"2011-11-29","TSPC"
2450,2450,2375,2450,393000,"2011-11-30","TSPC"
2450,2450,2450,2450,0,"2011-12-01","TSPC"
2475,2475,2400,2475,232000,"2011-12-02","TSPC"
2450,2450,2400,2450,334000,"2011-12-05","TSPC"
2425,2425,2375,2425,74500,"2011-12-06","TSPC"
2425,2425,2350,2425,460500,"2011-12-07","TSPC"
2450,2450,2375,2450,160000,"2011-12-08","TSPC"
2475,2475,2425,2475,247500,"2011-12-09","TSPC"
2475,2475,2425,2475,168000,"2011-12-12","TSPC"
2475,2475,2425,2475,64000,"2011-12-13","TSPC"
2450,2475,2450,2450,442000,"2011-12-14","TSPC"
2425,2425,2400,2425,53000,"2011-12-15","TSPC"
2475,2475,2350,2475,229000,"2011-12-16","TSPC"
2425,2450,2400,2425,279000,"2011-12-19","TSPC"
2375,2375,2350,2375,241500,"2011-12-20","TSPC"
2400,2400,2350,2400,84500,"2011-12-21","TSPC"
2375,2375,2300,2375,312000,"2011-12-22","TSPC"
2425,2425,2375,2425,87500,"2011-12-23","TSPC"
2450,2450,2375,2450,96000,"2011-12-27","TSPC"
2475,2475,2400,2475,106500,"2011-12-28","TSPC"
2525,2525,2425,2525,622000,"2011-12-29","TSPC"
2550,2550,2475,2550,821000,"2011-12-30","TSPC"
2550,2550,2525,2550,63000,"2012-01-02","TSPC"
2525,2525,2500,2525,32000,"2012-01-03","TSPC"
2550,2550,2500,2550,93500,"2012-01-04","TSPC"
2525,2525,2525,2525,500,"2012-01-05","TSPC"
2525,2525,2475,2525,60500,"2012-01-06","TSPC"
2500,2500,2425,2500,27000,"2012-01-09","TSPC"
2500,2500,2475,2500,33000,"2012-01-10","TSPC"
2500,2500,2425,2500,52500,"2012-01-11","TSPC"
2500,2500,2450,2500,45000,"2012-01-12","TSPC"
2475,2475,2425,2475,3,"2012-01-13","TSPC"
2475,2475,2400,2475,105000,"2012-01-16","TSPC"
2450,2450,2400,2450,32500,"2012-01-17","TSPC"
2500,2500,2425,2500,120500,"2012-01-18","TSPC"
2500,2500,2425,2500,102500,"2012-01-19","TSPC"
2475,2500,2425,2475,73000,"2012-01-20","TSPC"
2450,2450,2425,2450,9500,"2012-01-24","TSPC"
2550,2550,2400,2550,584000,"2012-01-25","TSPC"
2500,2525,2500,2500,7500,"2012-01-26","TSPC"
2500,2500,2500,2500,3000,"2012-01-27","TSPC"
2475,2475,2425,2475,39000,"2012-01-30","TSPC"
2550,2550,2425,2550,301000,"2012-01-31","TSPC"
2450,2525,2450,2450,3000,"2012-02-01","TSPC"
2550,2550,2450,2550,39500,"2012-02-02","TSPC"
2550,2550,2550,2550,39500,"2012-02-03","TSPC"
2600,2600,2525,2600,2e+05,"2012-02-06","TSPC"
2575,2575,2525,2575,52000,"2012-02-07","TSPC"
2575,2575,2525,2575,88000,"2012-02-08","TSPC"
2575,2575,2575,2575,88000,"2012-02-09","TSPC"
2575,2575,2450,2575,136000,"2012-02-10","TSPC"
2575,2575,2500,2575,30000,"2012-02-13","TSPC"
2575,2575,2525,2575,45000,"2012-02-14","TSPC"
2500,2525,2500,2500,38000,"2012-02-15","TSPC"
2500,2500,2450,2500,46500,"2012-02-16","TSPC"
2425,2500,2425,2425,213000,"2012-02-17","TSPC"
2425,2425,2400,2425,153000,"2012-02-20","TSPC"
2425,2425,2400,2425,60000,"2012-02-21","TSPC"
2425,2425,2375,2425,131000,"2012-02-22","TSPC"
2400,2400,2375,2400,77000,"2012-02-23","TSPC"
2375,2400,2350,2375,195500,"2012-02-24","TSPC"
2350,2350,2300,2350,261500,"2012-02-27","TSPC"
2425,2425,2325,2425,184000,"2012-02-28","TSPC"
2425,2425,2350,2425,187500,"2012-02-29","TSPC"
2350,2350,2350,2350,500,"2012-03-01","TSPC"
2375,2375,2350,2375,81500,"2012-03-02","TSPC"
2325,2350,2300,2325,202000,"2012-03-05","TSPC"
2400,2400,2350,2400,50500,"2012-03-06","TSPC"
2375,2375,2350,2375,221000,"2012-03-07","TSPC"
2375,2425,2375,2375,372000,"2012-03-08","TSPC"
2375,2375,2350,2375,2,"2012-03-09","TSPC"
2400,2400,2400,2400,88000,"2012-03-12","TSPC"
2400,2400,2375,2400,404000,"2012-03-13","TSPC"
2475,2550,2375,2475,1549500,"2012-03-14","TSPC"
2525,2550,2500,2525,1121500,"2012-03-15","TSPC"
2550,2550,2550,2550,151500,"2012-03-16","TSPC"
2550,2575,2550,2550,313000,"2012-03-19","TSPC"
2600,2600,2550,2600,87500,"2012-03-20","TSPC"
2575,2575,2575,2575,51500,"2012-03-21","TSPC"
2575,2575,2575,2575,177500,"2012-03-22","TSPC"
2575,2600,2575,2575,356500,"2012-03-26","TSPC"
2575,2575,2550,2575,874500,"2012-03-27","TSPC"
2575,2600,2575,2575,299500,"2012-03-28","TSPC"
2675,2700,2600,2675,1281500,"2012-03-29","TSPC"
2700,2700,2650,2700,587000,"2012-03-30","TSPC"
2625,2675,2625,2625,182500,"2012-04-02","TSPC"
2625,2625,2625,2625,0,"2012-04-03","TSPC"
2600,2600,2550,2600,59000,"2012-04-04","TSPC"
2550,2575,2550,2550,11000,"2012-04-05","TSPC"
2575,2575,2500,2575,58000,"2012-04-09","TSPC"
2575,2575,2525,2575,169500,"2012-04-10","TSPC"
2575,2575,2575,2575,169500,"2012-04-11","TSPC"
2650,2650,2550,2650,542500,"2012-04-12","TSPC"
2650,2675,2650,2650,266000,"2012-04-13","TSPC"
2675,2675,2625,2675,112500,"2012-04-16","TSPC"
2700,2700,2650,2700,158500,"2012-04-17","TSPC"
2675,2700,2675,2675,95000,"2012-04-18","TSPC"
2625,2675,2625,2625,546000,"2012-04-19","TSPC"
2700,2700,2625,2700,120500,"2012-04-20","TSPC"
2700,2725,2675,2700,592000,"2012-04-23","TSPC"
2700,2700,2700,2700,354500,"2012-04-24","TSPC"
2700,2700,2675,2700,241500,"2012-04-25","TSPC"
2700,2725,2700,2700,35500,"2012-04-26","TSPC"
2700,2700,2700,2700,72000,"2012-04-27","TSPC"
2725,2750,2700,2725,1199000,"2012-04-30","TSPC"
2750,2750,2725,2750,78500,"2012-05-01","TSPC"
2750,2750,2725,2750,3,"2012-05-02","TSPC"
2700,2700,2700,2700,20000,"2012-05-03","TSPC"
2675,2700,2675,2675,204500,"2012-05-04","TSPC"
2625,2650,2625,2625,633500,"2012-05-07","TSPC"
2775,2875,2625,2775,2940500,"2012-05-08","TSPC"
2900,2950,2750,2900,3707000,"2012-05-09","TSPC"
2900,2950,2875,2900,229500,"2012-05-10","TSPC"
2925,2925,2700,2925,24923000,"2012-05-11","TSPC"
2950,2975,2850,2950,10254000,"2012-05-14","TSPC"
3025,3125,2900,3025,5769000,"2012-05-15","TSPC"
2950,3025,2900,2950,5920000,"2012-05-16","TSPC"
2900,2950,2850,2900,5143000,"2012-05-21","TSPC"
2900,2925,2875,2900,1771000,"2012-05-22","TSPC"
2875,2900,2800,2875,2489000,"2012-05-23","TSPC"
2875,2900,2825,2875,56500,"2012-05-24","TSPC"
2800,2825,2750,2800,1028000,"2012-05-25","TSPC"
2850,2875,2775,2850,527000,"2012-05-28","TSPC"
2875,2875,2825,2875,2222000,"2012-05-29","TSPC"
2875,2900,2850,2875,1008500,"2012-05-30","TSPC"
2875,2900,2750,2875,2917000,"2012-05-31","TSPC"
2900,2900,2800,2900,151000,"2012-06-01","TSPC"
2750,2825,2750,2750,1325000,"2012-06-04","TSPC"
2725,2775,2725,2725,404500,"2012-06-05","TSPC"
2700,2725,2700,2700,112500,"2012-06-06","TSPC"
2800,2850,2725,2800,3526500,"2012-06-07","TSPC"
2725,2800,2725,2725,525000,"2012-06-08","TSPC"
2725,2775,2700,2725,2749500,"2012-06-11","TSPC"
2725,2750,2725,2725,121000,"2012-06-12","TSPC"
2725,2725,2650,2725,1181500,"2012-06-13","TSPC"
2775,2775,2650,2775,108500,"2012-06-14","TSPC"
2800,2800,2700,2800,161500,"2012-06-15","TSPC"
2800,2800,2750,2800,1397000,"2012-06-18","TSPC"
2775,2825,2775,2775,11438000,"2012-06-19","TSPC"
2825,2825,2800,2825,306000,"2012-06-20","TSPC"
2825,2825,2800,2825,2556000,"2012-06-21","TSPC"
2825,2825,2800,2825,843500,"2012-06-22","TSPC"
2825,2825,2800,2800,2279500,"2012-06-25","TSPC"
2800,2825,2800,2825,350000,"2012-06-26","TSPC"
2825,2875,2825,2850,6642500,"2012-06-27","TSPC"
2850,2850,2800,2825,106500,"2012-06-28","TSPC"
2825,2850,2800,2850,2413000,"2012-06-29","TSPC"
2875,2900,2850,2875,413000,"2012-07-02","TSPC"
2875,2875,2850,2875,73000,"2012-07-03","TSPC"
2875,2900,2850,2875,402500,"2012-07-04","TSPC"
2875,2900,2875,2875,586500,"2012-07-05","TSPC"
2875,2875,2850,2875,412500,"2012-07-06","TSPC"
2850,2850,2850,2850,3209000,"2012-07-09","TSPC"
2800,2850,2800,2800,3557500,"2012-07-10","TSPC"
2825,2850,2800,2825,508000,"2012-07-11","TSPC"
2800,2825,2800,2800,655500,"2012-07-12","TSPC"
2800,2800,2750,2800,116500,"2012-07-13","TSPC"
2775,2775,2775,2775,7000,"2012-07-16","TSPC"
2775,2800,2750,2775,35500,"2012-07-17","TSPC"
2775,2800,2775,2775,224500,"2012-07-18","TSPC"
2850,2850,2750,2850,110000,"2012-07-19","TSPC"
2825,2825,2800,2825,8000,"2012-07-20","TSPC"
2725,2775,2725,2725,35000,"2012-07-23","TSPC"
2750,2750,2750,2750,41500,"2012-07-24","TSPC"
2775,2775,2750,2775,291500,"2012-07-25","TSPC"
2750,2750,2700,2750,8500,"2012-07-26","TSPC"
2750,2800,2750,2750,774000,"2012-07-27","TSPC"
2800,2800,2700,2800,111000,"2012-07-30","TSPC"
2775,2775,2700,2775,178000,"2012-07-31","TSPC"
2750,2750,2750,2750,4500,"2012-08-01","TSPC"
2725,2800,2700,2725,314500,"2012-08-02","TSPC"
2775,2775,2625,2775,466000,"2012-08-03","TSPC"
2800,2800,2725,2800,155500,"2012-08-06","TSPC"
2725,2775,2725,2725,163500,"2012-08-07","TSPC"
2800,2800,2700,2800,41500,"2012-08-08","TSPC"
2800,2800,2725,2800,325000,"2012-08-09","TSPC"
2775,2775,2675,2775,632500,"2012-08-10","TSPC"
2675,2700,2625,2675,1196500,"2012-08-13","TSPC"
2675,2700,2675,2675,53500,"2012-08-14","TSPC"
2675,2675,2675,2675,53500,"2012-08-15","TSPC"
2650,2675,2600,2650,239000,"2012-08-16","TSPC"
2575,2675,2550,2575,713500,"2012-08-23","TSPC"
2550,2600,2525,2550,1335000,"2012-08-24","TSPC"
2550,2550,2550,2550,753500,"2012-08-27","TSPC"
2550,2550,2525,2550,1117000,"2012-08-28","TSPC"
2550,2550,2500,2550,187000,"2012-08-29","TSPC"
2550,2625,2425,2550,508500,"2012-08-30","TSPC"
2625,2625,2450,2625,116000,"2012-08-31","TSPC"
2725,2725,2600,2725,622500,"2012-09-03","TSPC"
2725,2725,2600,2725,353000,"2012-09-04","TSPC"
2700,2725,2675,2700,452500,"2012-09-05","TSPC"
2750,2750,2700,2750,114000,"2012-09-06","TSPC"
2900,2900,2750,2900,1930000,"2012-09-07","TSPC"
2875,2900,2800,2875,628000,"2012-09-10","TSPC"
2875,2875,2850,2875,54000,"2012-09-11","TSPC"
3075,3100,2875,3075,4246000,"2012-09-12","TSPC"
3000,3075,2975,3000,789000,"2012-09-13","TSPC"
2950,3075,2950,2950,97000,"2012-09-14","TSPC"
3050,3050,2975,3050,472500,"2012-09-17","TSPC"
3050,3075,3000,3050,621500,"2012-09-18","TSPC"
3025,3075,2975,3025,1121000,"2012-09-19","TSPC"
3000,3000,3000,3000,729500,"2012-09-20","TSPC"
2900,3000,2825,2900,788000,"2012-09-21","TSPC"
2825,2900,2775,2825,485000,"2012-09-24","TSPC"
2900,2900,2725,2900,298000,"2012-09-25","TSPC"
2800,2825,2800,2800,197500,"2012-09-26","TSPC"
2950,2950,2825,2950,1106000,"2012-09-27","TSPC"
3050,3075,2950,3050,1797000,"2012-09-28","TSPC"
3000,3025,2825,3000,637000,"2012-10-01","TSPC"
3000,3000,3000,3000,6000,"2012-10-02","TSPC"
2975,2975,2875,2975,21500,"2012-10-03","TSPC"
2975,2975,2925,2975,122500,"2012-10-04","TSPC"
3000,3000,2850,3000,731500,"2012-10-05","TSPC"
2950,3000,2950,2950,499000,"2012-10-08","TSPC"
2900,2975,2900,2900,860000,"2012-10-09","TSPC"
2800,2900,2775,2800,665000,"2012-10-10","TSPC"
2800,2800,2800,2800,58500,"2012-10-11","TSPC"
2825,2875,2800,2825,1048500,"2012-10-12","TSPC"
2875,2875,2825,2875,1278500,"2012-10-15","TSPC"
2850,2850,2825,2850,8500,"2012-10-16","TSPC"
2850,2875,2850,2850,570500,"2012-10-17","TSPC"
2975,2975,2850,2975,1035000,"2012-10-18","TSPC"
2900,2975,2900,2900,245500,"2012-10-19","TSPC"
2950,2950,2900,2950,7000,"2012-10-22","TSPC"
2950,2950,2900,2950,5000,"2012-10-23","TSPC"
2925,2950,2875,2925,143500,"2012-10-24","TSPC"
2950,2975,2925,2950,1206500,"2012-10-25","TSPC"
3075,3075,2950,3075,1321000,"2012-10-29","TSPC"
3250,3250,3075,3250,4877500,"2012-10-30","TSPC"
3225,3250,3125,3225,268500,"2012-10-31","TSPC"
3275,3275,3225,3275,1158500,"2012-11-01","TSPC"
3325,3325,3225,3325,1037500,"2012-11-02","TSPC"
3325,3350,3300,3325,1370500,"2012-11-05","TSPC"
3350,3375,3300,3350,1827500,"2012-11-06","TSPC"
3325,3350,3325,3325,427000,"2012-11-07","TSPC"
3325,3325,3275,3325,1540000,"2012-11-08","TSPC"
3325,3350,3325,3325,1143000,"2012-11-09","TSPC"
3350,3350,3325,3350,39500,"2012-11-12","TSPC"
3475,3475,3350,3475,1277500,"2012-11-13","TSPC"
3375,3475,3350,3375,317500,"2012-11-14","TSPC"
3400,3450,3375,3400,64000,"2012-11-19","TSPC"
3400,3400,3300,3400,228000,"2012-11-20","TSPC"
3400,3400,3325,3400,38500,"2012-11-21","TSPC"
3400,3400,3375,3400,76000,"2012-11-22","TSPC"
3425,3425,3400,3425,558000,"2012-11-23","TSPC"
3425,3450,3425,3425,11500,"2012-11-26","TSPC"
3425,3425,3250,3425,17000,"2012-11-27","TSPC"
3425,3425,3250,3425,404000,"2012-11-28","TSPC"
3475,3500,3350,3475,228500,"2012-11-29","TSPC"
3550,3550,3475,3550,486500,"2012-11-30","TSPC"
3600,3600,3525,3600,830500,"2012-12-03","TSPC"
3575,3600,3550,3575,2357500,"2012-12-04","TSPC"
3575,3600,3575,3575,1972500,"2012-12-05","TSPC"
3550,3550,3525,3550,352500,"2012-12-06","TSPC"
3550,3550,3550,3550,43000,"2012-12-07","TSPC"
3525,3550,3500,3525,126500,"2012-12-10","TSPC"
3625,3625,3525,3625,721000,"2012-12-11","TSPC"
3675,3700,3650,3675,347500,"2012-12-12","TSPC"
3650,3725,3625,3650,658500,"2012-12-13","TSPC"
3650,3650,3600,3650,115000,"2012-12-14","TSPC"
3625,3625,3625,3625,36500,"2012-12-17","TSPC"
3575,3600,3575,3575,1081000,"2012-12-18","TSPC"
3500,3525,3500,3500,992000,"2012-12-19","TSPC"
3525,3525,3375,3525,873000,"2012-12-20","TSPC"
3725,3725,3525,3725,367500,"2012-12-21","TSPC"
3725,3725,3650,3725,3,"2012-12-26","TSPC"
3675,3675,3650,3675,339000,"2012-12-27","TSPC"
3725,3725,3650,3725,3,"2012-12-28","TSPC"
3650,3725,3625,3650,1012000,"2013-01-02","TSPC"
3625,3625,3500,3625,1447500,"2013-01-03","TSPC"
3525,3600,3500,3525,3,"2013-01-04","TSPC"
3500,3575,3450,3500,2646500,"2013-01-07","TSPC"
3500,3500,3500,3500,2516000,"2013-01-08","TSPC"
3500,3500,3500,3500,619000,"2013-01-09","TSPC"
3500,3500,3500,3500,15500,"2013-01-10","TSPC"
3525,3525,3500,3525,184000,"2013-01-11","TSPC"
3500,3500,3500,3500,61000,"2013-01-14","TSPC"
3525,3525,3500,3525,1251500,"2013-01-15","TSPC"
3525,3550,3425,3525,519000,"2013-01-16","TSPC"
3525,3550,3525,3525,381500,"2013-01-17","TSPC"
3600,3600,3525,3600,111000,"2013-01-18","TSPC"
3625,3625,3600,3625,260000,"2013-01-21","TSPC"
3625,3625,3625,3625,0,"2013-01-22","TSPC"
3625,3650,3600,3625,161000,"2013-01-23","TSPC"
3600,3650,3600,3600,962500,"2013-01-25","TSPC"
3475,3500,3475,3475,527500,"2013-01-28","TSPC"
3550,3550,3450,3550,85500,"2013-01-29","TSPC"
3550,3550,3500,3550,149000,"2013-01-30","TSPC"
3550,3600,3500,3550,99500,"2013-01-31","TSPC"
3525,3550,3450,3525,701500,"2013-02-01","TSPC"
3375,3500,3375,3375,312500,"2013-02-04","TSPC"
3325,3375,3325,3325,79000,"2013-02-05","TSPC"
3275,3350,3100,3275,4597000,"2013-02-06","TSPC"
3325,3325,3300,3325,10500,"2013-02-07","TSPC"
3325,3350,3275,3325,1063000,"2013-02-08","TSPC"
3325,3325,3300,3325,205500,"2013-02-11","TSPC"
3325,3325,3300,3325,224000,"2013-02-12","TSPC"
3350,3350,3325,3350,93000,"2013-02-13","TSPC"
3250,3350,3200,3250,328000,"2013-02-14","TSPC"
3450,3450,3250,3450,495500,"2013-02-15","TSPC"
3450,3450,3350,3450,153500,"2013-02-18","TSPC"
3425,3425,3350,3425,147500,"2013-02-19","TSPC"
3400,3425,3350,3400,65500,"2013-02-20","TSPC"
3350,3350,3275,3350,97500,"2013-02-21","TSPC"
3275,3300,3175,3275,2,"2013-02-22","TSPC"
3275,3275,3225,3275,476500,"2013-02-25","TSPC"
3250,3250,3150,3250,501500,"2013-02-26","TSPC"
3250,3250,3250,3250,686000,"2013-02-27","TSPC"
3225,3250,3200,3225,1210500,"2013-02-28","TSPC"
3200,3250,3200,3200,676500,"2013-03-01","TSPC"
3175,3225,3175,3175,274500,"2013-03-04","TSPC"
3050,3175,3050,3050,2285000,"2013-03-05","TSPC"
3050,3125,3050,3050,1049000,"2013-03-06","TSPC"
3075,3100,3000,3075,418000,"2013-03-07","TSPC"
3100,3150,3075,3100,1691500,"2013-03-08","TSPC"
3150,3275,3125,3150,2738000,"2013-03-11","TSPC"
3225,3225,3150,3225,767500,"2013-03-13","TSPC"
3225,3225,3125,3225,283500,"2013-03-14","TSPC"
3450,3450,3225,3450,832500,"2013-03-15","TSPC"
3400,3550,3300,3400,1475000,"2013-03-18","TSPC"
3450,3450,3400,3450,116000,"2013-03-19","TSPC"
3450,3450,3450,3450,164500,"2013-03-20","TSPC"
3500,3500,3450,3500,676500,"2013-03-21","TSPC"
3650,3800,3500,3650,1587000,"2013-03-22","TSPC"
3700,3725,3600,3700,415500,"2013-03-25","TSPC"
3700,3800,3675,3700,1022500,"2013-03-26","TSPC"
3725,3750,3675,3725,469500,"2013-03-27","TSPC"
3850,3850,3650,3850,1002500,"2013-03-28","TSPC"
3725,3850,3700,3725,234500,"2013-04-01","TSPC"
3725,3800,3700,3725,365500,"2013-04-02","TSPC"
3600,3725,3600,3600,3,"2013-04-03","TSPC"
3500,3500,3500,3500,591000,"2013-04-04","TSPC"
3500,3500,3500,3500,18000,"2013-04-05","TSPC"
3450,3475,3300,3450,173500,"2013-04-08","TSPC"
3450,3475,3300,3450,97000,"2013-04-09","TSPC"
3400,3400,3250,3400,518500,"2013-04-10","TSPC"
3500,3500,3375,3500,68000,"2013-04-11","TSPC"
3500,3550,3500,3500,191500,"2013-04-12","TSPC"
3500,3500,3450,3500,478000,"2013-04-15","TSPC"
3600,3600,3475,3600,2074500,"2013-04-16","TSPC"
3575,3600,3500,3575,172500,"2013-04-17","TSPC"
3600,3600,3575,3600,51500,"2013-04-18","TSPC"
3575,3600,3550,3575,531500,"2013-04-19","TSPC"
3600,3625,3525,3525,3,"2013-04-22","TSPC"
3575,3575,3575,3575,0,"2013-04-23","TSPC"
3425,3425,3375,3400,4,"2013-04-24","TSPC"
3400,3425,3375,3375,4,"2013-04-25","TSPC"
3375,3375,3375,3375,520500,"2013-04-26","TSPC"
3350,3375,3300,3375,4,"2013-04-29","TSPC"
3300,3400,3250,3400,4,"2013-04-30","TSPC"
3400,3500,3375,3500,4,"2013-05-01","TSPC"
3425,3450,3325,3425,1397000,"2013-05-02","TSPC"
3400,3400,3350,3400,306500,"2013-05-03","TSPC"
3400,3400,3350,3350,4,"2013-05-06","TSPC"
3400,3450,3350,3450,4,"2013-05-07","TSPC"
3425,3450,3400,3450,4,"2013-05-08","TSPC"
3450,3475,3400,3450,1207500,"2013-05-10","TSPC"
3450,3500,3450,3475,4,"2013-05-13","TSPC"
3475,3975,3450,3750,3,"2013-05-14","TSPC"
3875,3900,3750,3900,4,"2013-05-15","TSPC"
3900,4400,3900,3900,2412500,"2013-05-16","TSPC"
3975,4350,3975,4275,3,"2013-05-17","TSPC"
4300,4400,4275,4350,4,"2013-05-20","TSPC"
4325,4350,4250,4350,4,"2013-05-21","TSPC"
4350,4500,4350,4400,4,"2013-05-22","TSPC"
4400,4500,4300,4500,4,"2013-05-23","TSPC"
4425,4550,4425,4450,4,"2013-05-24","TSPC"
4450,4475,4400,4450,520500,"2013-05-27","TSPC"
4450,4500,4325,4500,4,"2013-05-28","TSPC"
4500,4600,4450,4550,4,"2013-05-29","TSPC"
4550,4550,4450,4500,4,"2013-05-30","TSPC"
4425,4950,4400,4750,3,"2013-05-31","TSPC"
4525,4600,4450,4475,4,"2013-06-03","TSPC"
4500,4550,4450,4500,575500,"2013-06-04","TSPC"
4450,4525,4450,4500,4,"2013-06-05","TSPC"
4475,4475,4425,4475,778500,"2013-06-07","TSPC"
4475,4475,4375,4475,364500,"2013-06-10","TSPC"
4375,4500,4275,4500,4,"2013-06-11","TSPC"
4350,4350,4275,4325,4,"2013-06-12","TSPC"
4300,4475,4150,4475,4,"2013-06-13","TSPC"
4450,4450,4175,4250,4,"2013-06-14","TSPC"
4250,4250,4025,4050,4,"2013-06-17","TSPC"
4100,4100,4025,4050,4,"2013-06-18","TSPC"
4025,4250,4000,4250,3,"2013-06-19","TSPC"
4050,4175,4025,4175,4,"2013-06-20","TSPC"
4050,4050,3925,4050,398500,"2013-06-21","TSPC"
3950,3950,3750,3750,3,"2013-06-24","TSPC"
3750,3900,3750,3750,144000,"2013-06-25","TSPC"
3750,4000,3750,3975,3,"2013-06-26","TSPC"
3975,4050,3900,3900,4,"2013-06-27","TSPC"
3975,4150,3925,4150,4,"2013-06-28","TSPC"
3975,4100,3975,4000,4,"2013-07-01","TSPC"
4050,4100,3875,4000,148000,"2013-07-02","TSPC"
3850,4075,3800,4075,154000,"2013-07-03","TSPC"
3850,3850,3850,3850,3500,"2013-07-04","TSPC"
3850,3875,3850,3875,156500,"2013-07-05","TSPC"
3900,3900,3700,3850,243000,"2013-07-08","TSPC"
3750,3750,3550,3700,124500,"2013-07-09","TSPC"
3625,3700,3575,3625,195000,"2013-07-10","TSPC"
3700,3700,3625,3625,163500,"2013-07-11","TSPC"
3675,4050,3675,4050,84000,"2013-07-12","TSPC"
3775,4050,3775,4050,29000,"2013-07-15","TSPC"
3950,4000,3900,3950,84000,"2013-07-16","TSPC"
4000,4000,3950,3950,833500,"2013-07-17","TSPC"
3950,4000,3950,3975,336500,"2013-07-18","TSPC"
3950,3975,3950,3975,114500,"2013-07-19","TSPC"
3975,3975,3975,3975,285000,"2013-07-22","TSPC"
3975,4225,3975,4000,786500,"2013-07-23","TSPC"
4000,4050,3950,4000,203000,"2013-07-24","TSPC"
4000,4000,3950,4000,202000,"2013-07-25","TSPC"
4000,4000,3950,3950,131500,"2013-07-26","TSPC"
3900,3900,3825,3850,26000,"2013-07-29","TSPC"
3850,3900,3850,3900,2000,"2013-07-30","TSPC"
3850,4100,3725,4100,162000,"2013-07-31","TSPC"
3850,4000,3825,4000,69000,"2013-08-01","TSPC"
4000,4025,4000,4000,114000,"2013-08-02","TSPC"
3875,3950,3825,3825,79500,"2013-08-12","TSPC"
3850,3850,3825,3850,43000,"2013-08-13","TSPC"
3825,3900,3800,3875,119500,"2013-08-14","TSPC"
3975,3975,3875,3900,53000,"2013-08-15","TSPC"
3850,3850,3725,3750,47000,"2013-08-16","TSPC"
3750,3750,3525,3525,36000,"2013-08-19","TSPC"
3500,3700,3250,3700,314500,"2013-08-20","TSPC"
3500,3600,3400,3600,98000,"2013-08-21","TSPC"
3575,3600,3425,3575,294000,"2013-08-22","TSPC"
3550,3575,3475,3575,207000,"2013-08-23","TSPC"
3800,3800,3475,3575,418500,"2013-08-26","TSPC"
3500,3550,3425,3550,112000,"2013-08-27","TSPC"
3500,3500,3275,3500,606000,"2013-08-28","TSPC"
3500,3525,3425,3525,2220500,"2013-08-29","TSPC"
3525,3650,3425,3650,349000,"2013-08-30","TSPC"
3650,3650,3600,3600,2000,"2013-09-02","TSPC"
3600,3625,3425,3625,93000,"2013-09-03","TSPC"
3500,3500,3450,3500,42500,"2013-09-04","TSPC"
3400,3400,3300,3300,81000,"2013-09-05","TSPC"
3300,3300,3225,3275,116000,"2013-09-06","TSPC"
3250,3250,3175,3200,1869000,"2013-09-09","TSPC"
3225,3250,3100,3100,609500,"2013-09-10","TSPC"
3200,3200,3100,3200,154500,"2013-09-11","TSPC"
3200,3200,3175,3200,628500,"2013-09-12","TSPC"
3200,3200,3050,3200,516500,"2013-09-13","TSPC"
3200,3300,3200,3200,732000,"2013-09-16","TSPC"
3225,3275,3175,3200,266500,"2013-09-17","TSPC"
3200,3375,3200,3325,375000,"2013-09-18","TSPC"
3400,3600,3400,3600,771500,"2013-09-19","TSPC"
3625,3625,3525,3625,187000,"2013-09-20","TSPC"
3625,3625,3550,3625,215000,"2013-09-23","TSPC"
3625,3625,3575,3575,542000,"2013-09-24","TSPC"
3525,3625,3525,3625,143000,"2013-09-25","TSPC"
3600,3650,3600,3600,32000,"2013-09-26","TSPC"
3675,3675,3650,3675,27000,"2013-09-27","TSPC"
3675,3800,3650,3800,221000,"2013-09-30","TSPC"
3625,3750,3575,3750,125000,"2013-10-01","TSPC"
3700,3800,3675,3700,50500,"2013-10-02","TSPC"
3700,3700,3700,3700,787000,"2013-10-03","TSPC"
3625,3625,3600,3600,32500,"2013-10-04","TSPC"
3600,3600,3550,3600,27000,"2013-10-07","TSPC"
3625,3625,3625,3625,1000,"2013-10-08","TSPC"
3625,3625,3625,3625,12500,"2013-10-09","TSPC"
3675,3675,3675,3675,1500,"2013-10-10","TSPC"
3675,3800,3550,3800,44000,"2013-10-11","TSPC"
3800,3800,3600,3600,196000,"2013-10-16","TSPC"
3625,3625,3600,3625,17500,"2013-10-17","TSPC"
3600,3600,3600,3600,60000,"2013-10-18","TSPC"
3600,3800,3600,3650,272000,"2013-10-21","TSPC"
3625,3625,3575,3575,112000,"2013-10-22","TSPC"
3575,3650,3575,3600,65000,"2013-10-23","TSPC"
3600,3625,3550,3600,292000,"2013-10-24","TSPC"
3600,3625,3600,3625,61500,"2013-10-25","TSPC"
3625,3700,3625,3625,164500,"2013-10-28","TSPC"
3625,3750,3625,3750,202000,"2013-10-29","TSPC"
3750,3775,3650,3775,397000,"2013-10-30","TSPC"
3775,3900,3675,3900,173000,"2013-10-31","TSPC"
3800,3800,3675,3750,69500,"2013-11-01","TSPC"
3750,3750,3575,3625,232500,"2013-11-04","TSPC"
3650,3750,3650,3700,3639000,"2013-11-06","TSPC"
3700,3725,3650,3650,144000,"2013-11-07","TSPC"
3675,3700,3625,3650,138000,"2013-11-08","TSPC"
3625,3625,3425,3450,433000,"2013-11-11","TSPC"
3500,3525,3350,3350,345500,"2013-11-12","TSPC"
3350,3350,3150,3300,1215500,"2013-11-13","TSPC"
3325,3325,3200,3300,483000,"2013-11-14","TSPC"
3300,3375,3250,3350,589000,"2013-11-15","TSPC"
3350,3350,3250,3300,612500,"2013-11-18","TSPC"
3300,3300,3150,3175,662000,"2013-11-19","TSPC"
3250,3275,3200,3250,99500,"2013-11-20","TSPC"
3200,3275,3175,3250,208000,"2013-11-21","TSPC"
3225,3300,3200,3300,236500,"2013-11-22","TSPC"
3300,3375,3300,3325,326000,"2013-11-25","TSPC"
3300,3300,2850,2925,7763000,"2013-11-26","TSPC"
3000,3200,3000,3200,1159000,"2013-11-27","TSPC"
3200,3300,3125,3300,666500,"2013-11-28","TSPC"
3200,3325,3200,3325,430500,"2013-11-29","TSPC"
3325,3375,3325,3375,51000,"2013-12-02","TSPC"
3300,3300,3150,3225,417000,"2013-12-03","TSPC"
3150,3275,3150,3275,148000,"2013-12-04","TSPC"
3200,3275,3150,3275,426500,"2013-12-05","TSPC"
3200,3225,3200,3225,76500,"2013-12-06","TSPC"
3200,3200,3200,3200,2500,"2013-12-09","TSPC"
3200,3200,3200,3200,2500,"2013-12-10","TSPC"
3200,3200,3175,3175,510000,"2013-12-11","TSPC"
3150,3175,3100,3150,126000,"2013-12-12","TSPC"
3100,3150,3100,3150,1631000,"2013-12-13","TSPC"
3150,3150,3125,3150,3674500,"2013-12-16","TSPC"
3125,3150,3125,3150,2260500,"2013-12-17","TSPC"
3150,3150,3050,3050,588000,"2013-12-18","TSPC"
3150,3200,3075,3150,3820500,"2013-12-19","TSPC"
3125,3150,3125,3150,720500,"2013-12-20","TSPC"
3125,3125,3050,3125,430000,"2013-12-23","TSPC"
3100,3150,3075,3150,211500,"2013-12-24","TSPC"
3100,3150,3075,3075,485000,"2013-12-27","TSPC"
3075,3250,3050,3250,1424000,"2013-12-30","TSPC"
3150,3200,3100,3100,527000,"2014-01-02","TSPC"
3075,3075,3050,3075,95500,"2014-01-03","TSPC"
3075,3110,3025,3050,897200,"2014-01-06","TSPC"
3050,3050,3050,3050,6300,"2014-01-07","TSPC"
3050,3050,2950,2950,97600,"2014-01-08","TSPC"
3025,3055,3000,3055,521500,"2014-01-09","TSPC"
3005,3030,3005,3025,665700,"2014-01-10","TSPC"
3050,3100,3025,3050,2819600,"2014-01-13","TSPC"
3070,3075,3020,3045,740600,"2014-01-15","TSPC"
3050,3080,2990,2990,1036700,"2014-01-16","TSPC"
3000,3000,2995,3000,126700,"2014-01-17","TSPC"
3000,3005,2995,3000,406700,"2014-01-20","TSPC"
3000,3010,2995,2995,193900,"2014-01-21","TSPC"
2995,2995,2985,2990,116600,"2014-01-22","TSPC"
2990,3000,2950,2985,396400,"2014-01-23","TSPC"
2950,2980,2950,2950,475800,"2014-01-24","TSPC"
2930,2930,2850,2900,220300,"2014-01-27","TSPC"
2900,2900,2850,2875,192600,"2014-01-28","TSPC"
2900,2950,2870,2900,903800,"2014-01-29","TSPC"
2900,2900,2875,2900,974000,"2014-01-30","TSPC"
2900,2900,2760,2800,423700,"2014-02-03","TSPC"
2760,2800,2745,2760,224700,"2014-02-04","TSPC"
2850,2850,2770,2775,219900,"2014-02-05","TSPC"
2800,2895,2800,2850,2881800,"2014-02-06","TSPC"
2900,2965,2850,2950,2728000,"2014-02-07","TSPC"
3000,3085,2990,2990,1845700,"2014-02-10","TSPC"
3000,3025,3000,3010,2208600,"2014-02-11","TSPC"
3060,3065,3030,3055,2431800,"2014-02-12","TSPC"
3055,3055,2970,3050,2705200,"2014-02-13","TSPC"
3025,3075,3020,3065,182800,"2014-02-14","TSPC"
3080,3080,3030,3040,141500,"2014-02-17","TSPC"
3040,3065,3030,3055,411600,"2014-02-18","TSPC"
3055,3075,3040,3065,183400,"2014-02-19","TSPC"
3075,3100,3055,3100,761300,"2014-02-20","TSPC"
3100,3150,3100,3100,453500,"2014-02-21","TSPC"
3100,3190,3100,3130,182400,"2014-02-24","TSPC"
3145,3220,3145,3200,347900,"2014-02-25","TSPC"
3150,3300,3150,3295,549700,"2014-02-26","TSPC"
3200,3310,3200,3310,501600,"2014-02-27","TSPC"
3250,3370,3250,3340,2820100,"2014-02-28","TSPC"
3340,3400,3340,3360,249600,"2014-03-03","TSPC"
3360,3375,3340,3345,531100,"2014-03-04","TSPC"
3340,3375,3340,3370,734900,"2014-03-05","TSPC"
3370,3390,3345,3385,275200,"2014-03-06","TSPC"
3385,3420,3370,3400,912300,"2014-03-07","TSPC"
3400,3400,3370,3375,38600,"2014-03-10","TSPC"
3330,3395,3330,3360,124800,"2014-03-11","TSPC"
3375,3400,3320,3400,676800,"2014-03-12","TSPC"
3375,3435,3350,3365,1091400,"2014-03-13","TSPC"
3375,3430,3375,3400,564200,"2014-03-14","TSPC"
3450,3450,3350,3350,1009100,"2014-03-17","TSPC"
3355,3355,3150,3170,1049300,"2014-03-18","TSPC"
3180,3200,3150,3170,1917900,"2014-03-19","TSPC"
3150,3185,3020,3050,272100,"2014-03-20","TSPC"
3120,3250,3060,3100,944700,"2014-03-21","TSPC"
3160,3160,3050,3100,1078200,"2014-03-24","TSPC"
3200,3200,3050,3075,774000,"2014-03-25","TSPC"
3100,3100,3095,3100,1681300,"2014-03-26","TSPC"
3100,3100,3075,3100,1715300,"2014-03-27","TSPC"
3120,3175,3100,3170,931100,"2014-03-28","TSPC"
3170,3250,3160,3160,775000,"2014-04-01","TSPC"
3220,3220,3020,3060,1002900,"2014-04-02","TSPC"
3100,3100,3070,3075,269900,"2014-04-03","TSPC"
3075,3080,3070,3070,69400,"2014-04-04","TSPC"
3070,3070,3005,3020,326100,"2014-04-07","TSPC"
3020,3060,2995,3000,289600,"2014-04-08","TSPC"
3000,3000,3000,3000,0,"2014-04-09","TSPC"
2945,2995,2880,2925,394700,"2014-04-10","TSPC"
2925,2995,2920,2935,1004500,"2014-04-11","TSPC"
2935,2990,2920,2920,500700,"2014-04-14","TSPC"
2955,2955,2900,2900,296100,"2014-04-15","TSPC"
2910,2910,2875,2885,618300,"2014-04-16","TSPC"
2930,2945,2900,2910,146900,"2014-04-17","TSPC"
2930,2970,2900,2900,90000,"2014-04-21","TSPC"
2900,2900,2895,2900,2802800,"2014-04-22","TSPC"
2925,2990,2895,2900,261200,"2014-04-23","TSPC"
2900,2925,2885,2900,187000,"2014-04-24","TSPC"
2900,2975,2895,2900,709700,"2014-04-25","TSPC"
2900,2900,2870,2875,104100,"2014-04-28","TSPC"
2875,2905,2865,2900,1147700,"2014-04-29","TSPC"
2900,2900,2865,2900,788600,"2014-04-30","TSPC"
2900,2900,2865,2880,75300,"2014-05-02","TSPC"
2900,2900,2880,2880,24600,"2014-05-05","TSPC"
2880,2880,2850,2870,91600,"2014-05-06","TSPC"
2865,2880,2860,2870,53800,"2014-05-07","TSPC"
2850,2860,2830,2840,173700,"2014-05-08","TSPC"
2840,2840,2835,2835,176600,"2014-05-09","TSPC"
2835,2840,2820,2830,260600,"2014-05-12","TSPC"
2830,2900,2830,2830,536700,"2014-05-13","TSPC"
2830,2870,2825,2830,530600,"2014-05-14","TSPC"
2830,2835,2800,2825,1660200,"2014-05-16","TSPC"
2750,2825,2750,2750,3749400,"2014-05-19","TSPC"
2740,2795,2700,2740,4734300,"2014-05-20","TSPC"
2740,2770,2730,2740,330600,"2014-05-21","TSPC"
2825,2830,2740,2825,2552100,"2014-05-22","TSPC"
2825,2845,2800,2825,757700,"2014-05-23","TSPC"
2840,2865,2825,2840,1939600,"2014-05-26","TSPC"
2825,2870,2815,2825,918000,"2014-05-28","TSPC"
2770,2850,2765,2770,227600,"2014-05-30","TSPC"
2710,2785,2710,2710,697000,"2014-06-02","TSPC"
2770,2790,2730,2770,296300,"2014-06-03","TSPC"
2780,2795,2735,2780,557300,"2014-06-04","TSPC"
3015,3015,2795,2970,1598700,"2014-06-05","TSPC"
2950,3000,2930,2950,587000,"2014-06-06","TSPC"
2940,2965,2930,2940,823600,"2014-06-09","TSPC"
2975,2995,2940,2975,198900,"2014-06-10","TSPC"
2980,2985,2970,2980,80600,"2014-06-11","TSPC"
2950,2985,2930,2950,86900,"2014-06-12","TSPC"
2975,2980,2930,2975,681200,"2014-06-13","TSPC"
2950,2995,2950,2950,517100,"2014-06-16","TSPC"
2915,2950,2710,2915,159400,"2014-06-17","TSPC"
2925,2940,2860,2925,33400,"2014-06-18","TSPC"
2900,2925,2900,2900,210300,"2014-06-19","TSPC"
2940,2960,2900,2940,271300,"2014-06-20","TSPC"
2960,2990,2875,2960,311700,"2014-06-23","TSPC"
2905,2960,2905,2905,41200,"2014-06-24","TSPC"
2970,3000,2890,2970,535700,"2014-06-25","TSPC"
2960,2965,2905,2960,599600,"2014-06-26","TSPC"
2940,2960,2925,2940,109600,"2014-06-27","TSPC"
3000,3000,2930,3000,571400,"2014-06-30","TSPC"
2935,2980,2935,2935,68300,"2014-07-01","TSPC"
2935,2965,2935,2935,46900,"2014-07-02","TSPC"
2925,2970,2925,2925,105300,"2014-07-03","TSPC"
2925,2925,2915,2925,35700,"2014-07-04","TSPC"
2920,2960,2920,2920,1699900,"2014-07-07","TSPC"
2945,2950,2925,2945,141500,"2014-07-08","TSPC"
2945,2945,2945,2945,0,"2014-07-09","TSPC"
2935,2945,2925,2935,273100,"2014-07-10","TSPC"
2885,2950,2880,2885,168000,"2014-07-11","TSPC"
2850,2890,2800,2850,450700,"2014-07-14","TSPC"
2825,2850,2800,2825,523300,"2014-07-15","TSPC"
2940,2960,2830,2940,2352000,"2014-07-16","TSPC"
2885,2960,2885,2885,476000,"2014-07-17","TSPC"
2890,2900,2860,2890,604300,"2014-07-18","TSPC"
2890,2940,2880,2890,797600,"2014-07-21","TSPC"
2855,2885,2835,2855,1297400,"2014-07-22","TSPC"
2935,2935,2865,2935,1001900,"2014-07-23","TSPC"
2965,2970,2920,2965,507200,"2014-07-24","TSPC"
3000,3000,2895,3000,1664300,"2014-07-25","TSPC"
2940,3000,2900,2940,297100,"2014-08-04","TSPC"
2965,2980,2905,2965,498500,"2014-08-05","TSPC"
2960,2960,2910,2960,172400,"2014-08-06","TSPC"
2910,2920,2900,2910,367600,"2014-08-07","TSPC"
2900,2910,2895,2900,10000,"2014-08-08","TSPC"
2875,2920,2870,2875,257100,"2014-08-11","TSPC"
2865,2890,2850,2865,648400,"2014-08-12","TSPC"
2865,2900,2860,2865,61300,"2014-08-13","TSPC"
2850,2875,2830,2850,104800,"2014-08-14","TSPC"
2850,2855,2840,2850,185000,"2014-08-15","TSPC"
2840,2845,2830,2840,175100,"2014-08-18","TSPC"
2880,2910,2825,2880,5730100,"2014-08-19","TSPC"
2895,2900,2860,2895,940300,"2014-08-20","TSPC"
2860,2895,2835,2860,142700,"2014-08-21","TSPC"
2845,2855,2835,2845,574500,"2014-08-22","TSPC"
2815,2855,2815,2815,428500,"2014-08-25","TSPC"
2815,2815,2750,2815,1424500,"2014-08-26","TSPC"
2815,2825,2810,2815,456300,"2014-08-27","TSPC"
2785,2815,2780,2785,1004700,"2014-08-28","TSPC"
2850,2850,2785,2850,397200,"2014-08-29","TSPC"
2800,2845,2800,2800,149200,"2014-09-01","TSPC"
2800,2800,2795,2800,632900,"2014-09-02","TSPC"
2760,2800,2750,2760,1399600,"2014-09-03","TSPC"
2735,2780,2735,2735,800700,"2014-09-04","TSPC"
2725,2745,2725,2725,505900,"2014-09-05","TSPC"
2725,2730,2725,2725,267100,"2014-09-08","TSPC"
2725,2730,2715,2725,434000,"2014-09-09","TSPC"
2710,2725,2710,2710,263200,"2014-09-10","TSPC"
2700,2715,2675,2700,337600,"2014-09-11","TSPC"
2695,2710,2695,2695,221100,"2014-09-12","TSPC"
2700,2725,2690,2700,97800,"2014-09-15","TSPC"
2700,2700,2695,2700,284300,"2014-09-16","TSPC"
2695,2700,2690,2695,115200,"2014-09-17","TSPC"
2690,2700,2690,2690,743900,"2014-09-18","TSPC"
2700,2750,2690,2700,1847200,"2014-09-19","TSPC"
2695,2700,2690,2695,237700,"2014-09-22","TSPC"
2655,2700,2650,2655,811300,"2014-09-23","TSPC"
2670,2680,2650,2670,163200,"2014-09-24","TSPC"
2665,2685,2655,2665,64300,"2014-09-25","TSPC"
2580,2650,2555,2580,2201200,"2014-09-26","TSPC"
2570,2600,2505,2570,316500,"2014-09-29","TSPC"
2530,2590,2480,2530,4263300,"2014-09-30","TSPC"
2550,2550,2490,2550,1826200,"2014-10-01","TSPC"
2535,2535,2445,2535,926500,"2014-10-02","TSPC"
2535,2535,2475,2535,1111600,"2014-10-03","TSPC"
2540,2550,2500,2540,108500,"2014-10-06","TSPC"
2550,2600,2540,2550,81000,"2014-10-07","TSPC"
2500,2550,2440,2500,388000,"2014-10-08","TSPC"
2470,2530,2470,2470,55600,"2014-10-09","TSPC"
2480,2555,2480,2480,90300,"2014-10-10","TSPC"
2520,2530,2480,2520,117900,"2014-10-13","TSPC"
2520,2520,2480,2520,254000,"2014-10-14","TSPC"
2515,2550,2510,2515,267200,"2014-10-15","TSPC"
2525,2530,2500,2525,241900,"2014-10-16","TSPC"
2525,2540,2510,2525,1445300,"2014-10-17","TSPC"
2595,2625,2530,2595,103800,"2014-10-20","TSPC"
2615,2625,2530,2615,954200,"2014-10-21","TSPC"
2640,2640,2560,2640,202800,"2014-10-22","TSPC"
2660,2660,2650,2660,1277600,"2014-10-23","TSPC"
2670,2720,2660,2670,19900,"2014-10-24","TSPC"
2695,2725,2680,2695,108300,"2014-10-27","TSPC"
2695,2700,2635,2695,132300,"2014-10-28","TSPC"
2695,2700,2680,2695,1347400,"2014-10-29","TSPC"
2725,2725,2695,2725,411500,"2014-10-30","TSPC"
2850,2850,2740,2850,966400,"2014-10-31","TSPC"
2795,2845,2795,2795,634000,"2014-11-03","TSPC"
2720,2800,2720,2720,395100,"2014-11-04","TSPC"
2765,2780,2725,2765,103100,"2014-11-05","TSPC"
2860,2875,2750,2860,815300,"2014-11-06","TSPC"
2780,2860,2740,2780,529100,"2014-11-07","TSPC"
2800,2800,2655,2800,128900,"2014-11-10","TSPC"
2800,2805,2705,2800,202100,"2014-11-11","TSPC"
2835,2850,2780,2835,221500,"2014-11-12","TSPC"
2785,2845,2785,2785,551200,"2014-11-13","TSPC"
2800,2815,2780,2800,645300,"2014-11-14","TSPC"
2800,2965,2830,2950,2559600,"2014-11-17","TSPC"
3150,3260,2950,3150,2789000,"2014-11-18","TSPC"
3075,3170,3020,3075,164700,"2014-11-19","TSPC"
2980,3050,2960,2980,252100,"2014-11-20","TSPC"
3115,3125,2955,3115,273800,"2014-11-21","TSPC"
3115,3120,3035,3115,186300,"2014-11-24","TSPC"
3110,3115,3075,3110,718500,"2014-11-25","TSPC"
3065,3115,3025,3065,154000,"2014-11-26","TSPC"
3060,3085,3010,3060,94300,"2014-11-27","TSPC"
3100,3100,3010,3100,218500,"2014-11-28","TSPC"
3100,3250,3055,3120,468300,"2014-12-01","TSPC"
3120,3120,3030,3080,568000,"2014-12-02","TSPC"
3085,3100,3020,3035,165000,"2014-12-03","TSPC"
3035,3090,3035,3070,223600,"2014-12-04","TSPC"
3050,3050,2965,2965,124900,"2014-12-05","TSPC"
2965,3050,2900,3050,449300,"2014-12-08","TSPC"
3000,3040,2960,2970,1256800,"2014-12-09","TSPC"
2985,3000,2925,2930,95100,"2014-12-10","TSPC"
2945,2950,2920,2920,910800,"2014-12-11","TSPC"
2925,2935,2825,2860,1570000,"2014-12-12","TSPC"
2860,2860,2830,2840,792100,"2014-12-15","TSPC"
2840,2840,2740,2750,1728500,"2014-12-16","TSPC"
2750,2750,2645,2645,646600,"2014-12-17","TSPC"
2700,2700,2650,2670,1003000,"2014-12-18","TSPC"
2670,2725,2670,2700,949800,"2014-12-19","TSPC"
2700,2705,2685,2685,123000,"2014-12-22","TSPC"
2685,2695,2650,2675,1180300,"2014-12-23","TSPC"
2700,2800,2700,2795,615700,"2014-12-24","TSPC"
2795,2850,2700,2850,222000,"2014-12-29","TSPC"
2840,2875,2800,2865,1321300,"2014-12-30","TSPC"
2850,2850,2750,2755,186800,"2015-01-02","TSPC"
2750,2755,2670,2680,509700,"2015-01-05","TSPC"
2680,2680,2605,2605,1949700,"2015-01-06","TSPC"
2605,2610,2530,2600,12580900,"2015-01-07","TSPC"
2600,2625,2570,2575,933300,"2015-01-08","TSPC"
2580,2600,2575,2595,973200,"2015-01-09","TSPC"
2590,2590,2530,2550,1389100,"2015-01-12","TSPC"
2550,2550,2480,2500,1914500,"2015-01-13","TSPC"
2500,2525,2480,2480,940300,"2015-01-14","TSPC"
2480,2500,2475,2480,2533000,"2015-01-15","TSPC"
2480,2480,2445,2445,1980500,"2015-01-16","TSPC"
2450,2495,2445,2475,1510900,"2015-01-19","TSPC"
2500,2630,2500,2625,765300,"2015-01-20","TSPC"
2630,2700,2610,2635,1489200,"2015-01-21","TSPC"
2650,2680,2650,2670,2064800,"2015-01-22","TSPC"
2670,2795,2660,2750,3803800,"2015-01-23","TSPC"
2750,2750,2650,2660,203800,"2015-01-26","TSPC"
2660,2670,2655,2665,59300,"2015-01-27","TSPC"
2655,2690,2600,2610,1010200,"2015-01-28","TSPC"
2640,2690,2605,2650,204200,"2015-01-29","TSPC"
2640,2650,2610,2650,323200,"2015-01-30","TSPC"
2605,2635,2595,2610,351500,"2015-02-02","TSPC"
2640,2640,2600,2630,515900,"2015-02-03","TSPC"
2620,2630,2600,2620,172100,"2015-02-04","TSPC"
2630,2640,2565,2600,303700,"2015-02-05","TSPC"
2600,2650,2595,2650,429700,"2015-02-06","TSPC"
2665,2670,2650,2650,336600,"2015-02-09","TSPC"
2660,2660,2650,2660,271400,"2015-02-10","TSPC"
2660,2675,2660,2670,355900,"2015-02-11","TSPC"
2670,2685,2620,2645,702700,"2015-02-12","TSPC"
2605,2625,2555,2555,3580000,"2015-02-13","TSPC"
2595,2625,2590,2620,599800,"2015-02-16","TSPC"
2600,2635,2555,2585,616600,"2015-02-17","TSPC"
2590,2610,2580,2585,1531300,"2015-02-18","TSPC"
2585,2585,2570,2580,459800,"2015-02-20","TSPC"
2565,2605,2500,2565,1358300,"2015-02-23","TSPC"
2580,2610,2560,2585,481400,"2015-02-24","TSPC"
2575,2595,2575,2585,71500,"2015-02-25","TSPC"
2585,2585,2575,2580,89400,"2015-02-26","TSPC"
2585,2590,2570,2585,324800,"2015-02-27","TSPC"
2580,2580,2510,2540,147200,"2015-03-02","TSPC"
2540,2555,2530,2530,385600,"2015-03-03","TSPC"
2525,2540,2490,2490,441000,"2015-03-04","TSPC"
2500,2525,2490,2500,379000,"2015-03-05","TSPC"
2505,2560,2445,2500,988100,"2015-03-06","TSPC"
2510,2510,2475,2500,876000,"2015-03-09","TSPC"
2500,2505,2495,2495,358100,"2015-03-10","TSPC"
2500,2500,2475,2480,734100,"2015-03-11","TSPC"
2490,2490,2490,2490,1900,"2015-03-12","TSPC"
2495,2495,2445,2445,760500,"2015-03-13","TSPC"
2445,2455,2440,2440,227900,"2015-03-16","TSPC"
2440,2445,2435,2435,91300,"2015-03-17","TSPC"
2440,2440,2425,2430,274100,"2015-03-18","TSPC"
2440,2450,2425,2430,85900,"2015-03-19","TSPC"
2430,2435,2420,2430,634800,"2015-03-20","TSPC"
2430,2430,2405,2410,215700,"2015-03-23","TSPC"
2410,2410,2385,2390,493300,"2015-03-24","TSPC"
2390,2390,2300,2300,1100600,"2015-03-25","TSPC"
2300,2330,2295,2315,2418500,"2015-03-26","TSPC"
2315,2315,2300,2305,156500,"2015-03-27","TSPC"
2310,2330,2310,2310,4648400,"2015-03-30","TSPC"
2310,2320,2285,2320,1750700,"2015-03-31","TSPC"
2310,2310,2290,2295,194600,"2015-04-01","TSPC"
2295,2310,2280,2280,137500,"2015-04-02","TSPC"
2285,2285,2255,2270,156900,"2015-04-06","TSPC"
2265,2265,2205,2240,596800,"2015-04-07","TSPC"
2240,2240,2220,2220,140600,"2015-04-08","TSPC"
2225,2270,2220,2250,1091100,"2015-04-09","TSPC"
2250,2250,2235,2240,201300,"2015-04-10","TSPC"
2215,2270,2215,2215,3070400,"2015-04-13","TSPC"
2210,2210,2190,2190,1079900,"2015-04-14","TSPC"
2200,2200,2135,2140,2134200,"2015-04-15","TSPC"
2175,2185,2130,2135,1608000,"2015-04-16","TSPC"
2170,2170,2130,2170,347400,"2015-04-17","TSPC"
2135,2200,2120,2120,954000,"2015-04-20","TSPC"
2125,2135,2100,2105,1030400,"2015-04-21","TSPC"
2125,2145,2100,2105,101900,"2015-04-22","TSPC"
2105,2120,2100,2105,93700,"2015-04-23","TSPC"
2120,2145,2090,2090,285100,"2015-04-24","TSPC"
2080,2080,1955,1980,449400,"2015-04-27","TSPC"
2015,2035,1980,2025,1353300,"2015-04-28","TSPC"
2030,2080,2010,2020,680100,"2015-04-29","TSPC"
2040,2125,2020,2030,1288000,"2015-04-30","TSPC"
2000,2050,1990,2030,380000,"2015-05-04","TSPC"
2005,2035,2000,2035,371400,"2015-05-05","TSPC"
2035,2125,2000,2110,2317200,"2015-05-06","TSPC"
2110,2125,2060,2110,1325200,"2015-05-07","TSPC"
2100,2130,2060,2095,139900,"2015-05-08","TSPC"
2095,2110,2030,2030,399500,"2015-05-11","TSPC"
2055,2070,2030,2060,183300,"2015-05-12","TSPC"
2080,2100,2035,2060,736500,"2015-05-13","TSPC"
2060,2095,2045,2060,118000,"2015-05-15","TSPC"
2060,2080,2035,2075,45100,"2015-05-18","TSPC"
2075,2075,2030,2070,410500,"2015-05-19","TSPC"
2070,2070,2040,2050,134100,"2015-05-20","TSPC"
2065,2115,2030,2050,822300,"2015-05-21","TSPC"
2050,2075,2035,2040,62500,"2015-05-22","TSPC"
2040,2040,2030,2035,324700,"2015-05-25","TSPC"
2065,2065,2035,2035,7900,"2015-05-26","TSPC"
2055,2055,2025,2025,157500,"2015-05-27","TSPC"
2030,2050,2015,2045,110900,"2015-05-28","TSPC"
2025,2050,2015,2050,448800,"2015-05-29","TSPC"
2050,2060,2030,2030,91100,"2015-06-01","TSPC"
2040,2040,2000,2020,276400,"2015-06-03","TSPC"
2025,2040,2000,2000,150100,"2015-06-04","TSPC"
2030,2045,2000,2025,556000,"2015-06-05","TSPC"
2100,2100,1980,1985,224100,"2015-06-08","TSPC"
1985,2025,1945,2000,682000,"2015-06-09","TSPC"
2020,2025,2000,2015,339600,"2015-06-10","TSPC"
1985,2020,1975,2005,314500,"2015-06-11","TSPC"
1980,2025,1975,2000,82200,"2015-06-12","TSPC"
1975,2000,1970,1970,462400,"2015-06-15","TSPC"
1960,1970,1950,1960,31600,"2015-06-16","TSPC"
1960,2015,1950,1950,381900,"2015-06-17","TSPC"
1960,2000,1945,1990,206700,"2015-06-18","TSPC"
1990,2020,1985,1990,829400,"2015-06-19","TSPC"
1990,2015,1975,1995,659400,"2015-06-22","TSPC"
2000,2000,1985,2000,221400,"2015-06-23","TSPC"
2000,2005,1985,1985,634800,"2015-06-24","TSPC"
1985,1985,1935,1945,544000,"2015-06-25","TSPC"
1940,2000,1940,2000,2592800,"2015-06-26","TSPC"
1985,2005,1955,2000,1152100,"2015-06-29","TSPC"
2000,2020,1950,2000,5023500,"2015-06-30","TSPC"
1970,1995,1955,1990,297000,"2015-07-01","TSPC"
1985,1995,1985,1995,104500,"2015-07-02","TSPC"
1990,2000,1985,2000,759000,"2015-07-03","TSPC"
2000,2000,1950,1995,513400,"2015-07-06","TSPC"
2000,2005,1950,1955,1334800,"2015-07-07","TSPC"
1975,1985,1945,1985,535400,"2015-07-08","TSPC"
1985,1985,1955,1980,226400,"2015-07-09","TSPC"
1980,1980,1940,1970,721900,"2015-07-10","TSPC"
1970,1995,1960,1995,409200,"2015-07-13","TSPC"
1995,2000,1960,2000,218900,"2015-07-14","TSPC"
2000,2005,1970,1990,421100,"2015-07-15","TSPC"
2000,2010,1975,2000,816000,"2015-07-22","TSPC"
2000,2000,1985,2000,135200,"2015-07-23","TSPC"
1990,2000,1970,2000,636900,"2015-07-24","TSPC"
2000,2000,1970,1970,58500,"2015-07-27","TSPC"
1990,1990,1925,1950,701700,"2015-07-28","TSPC"
1950,1970,1935,1970,1814900,"2015-07-29","TSPC"
1970,1975,1940,1975,1565400,"2015-07-30","TSPC"
1955,1965,1940,1965,2120900,"2015-07-31","TSPC"
1950,1965,1940,1945,839000,"2015-08-03","TSPC"
1950,1950,1945,1950,141600,"2015-08-04","TSPC"
1935,1950,1925,1935,1280000,"2015-08-05","TSPC"
1950,1950,1900,1935,599300,"2015-08-06","TSPC"
1935,1945,1900,1945,327800,"2015-08-07","TSPC"
1910,1945,1905,1945,590300,"2015-08-10","TSPC"
1920,1920,1890,1900,750600,"2015-08-11","TSPC"
1900,1900,1690,1850,1716300,"2015-08-12","TSPC"
1795,1940,1795,1840,535500,"2015-08-13","TSPC"
1810,1890,1810,1850,662100,"2015-08-14","TSPC"
1885,1885,1815,1845,325100,"2015-08-18","TSPC"
1800,1845,1775,1825,508200,"2015-08-19","TSPC"
1800,1800,1765,1790,257500,"2015-08-20","TSPC"
1750,1750,1700,1750,240100,"2015-08-21","TSPC"
1800,1800,1610,1655,613100,"2015-08-24","TSPC"
1650,1675,1635,1635,701200,"2015-08-25","TSPC"
1620,1635,1605,1620,272400,"2015-08-26","TSPC"
1630,1660,1615,1630,1e+06,"2015-08-27","TSPC"
1640,1655,1625,1630,2066400,"2015-08-28","TSPC"
1625,1640,1600,1620,260000,"2015-08-31","TSPC"
1630,1640,1615,1620,330800,"2015-09-01","TSPC"
1625,1635,1620,1620,149400,"2015-09-02","TSPC"
1630,1635,1615,1625,586400,"2015-09-03","TSPC"
1625,1630,1610,1620,130800,"2015-09-04","TSPC"
1610,1610,1595,1595,350000,"2015-09-07","TSPC"
1600,1600,1590,1595,184200,"2015-09-08","TSPC"
1600,1605,1595,1600,449600,"2015-09-09","TSPC"
1600,1620,1595,1600,179800,"2015-09-10","TSPC"
1620,1625,1600,1600,277200,"2015-09-11","TSPC"
1610,1625,1610,1625,7800,"2015-09-14","TSPC"
1630,1635,1620,1625,58000,"2015-09-15","TSPC"
1630,1630,1605,1620,63400,"2015-09-16","TSPC"
1625,1625,1595,1595,87600,"2015-09-17","TSPC"
1615,1625,1600,1600,165800,"2015-09-18","TSPC"
1600,1620,1600,1605,126400,"2015-09-21","TSPC"
1605,1615,1605,1610,145300,"2015-09-22","TSPC"
1610,1610,1585,1595,203700,"2015-09-23","TSPC"
1595,1605,1585,1585,10200,"2015-09-25","TSPC"
1585,1585,1575,1580,161400,"2015-09-28","TSPC"
1550,1580,1520,1530,161700,"2015-09-29","TSPC"
1530,1545,1525,1530,246800,"2015-09-30","TSPC"
1550,1555,1520,1530,124300,"2015-10-01","TSPC"
1520,1575,1520,1530,224100,"2015-10-02","TSPC"
1530,1550,1525,1540,687200,"2015-10-05","TSPC"
1540,1580,1540,1560,1444700,"2015-10-06","TSPC"
1580,1615,1560,1575,542600,"2015-10-07","TSPC"
1600,1615,1575,1600,2248700,"2015-10-08","TSPC"
1625,1675,1625,1645,1088700,"2015-10-09","TSPC"
1650,1690,1650,1670,242100,"2015-10-12","TSPC"
1675,1675,1645,1670,1420800,"2015-10-13","TSPC"
1670,1680,1665,1665,714400,"2015-10-15","TSPC"
1665,1670,1650,1670,2930400,"2015-10-16","TSPC"
1695,1695,1665,1670,812400,"2015-10-19","TSPC"
1700,1720,1690,1695,1096100,"2015-10-20","TSPC"
1695,1735,1695,1715,1699900,"2015-10-21","TSPC"
1720,1750,1700,1700,365800,"2015-10-22","TSPC"
1750,1750,1710,1720,28000,"2015-10-23","TSPC"
1720,1720,1695,1695,2171800,"2015-10-26","TSPC"
1695,1740,1695,1710,255900,"2015-10-27","TSPC"
1740,1740,1695,1700,534100,"2015-10-28","TSPC"
1710,1710,1695,1695,1625700,"2015-10-29","TSPC"
1700,1700,1695,1700,2041400,"2015-10-30","TSPC"
1710,1710,1695,1700,1024600,"2015-11-02","TSPC"
1705,1725,1705,1725,93900,"2015-11-03","TSPC"
1725,1725,1700,1710,93300,"2015-11-04","TSPC"
1710,1710,1700,1700,27300,"2015-11-05","TSPC"
1705,1725,1700,1725,43200,"2015-11-06","TSPC"
1725,1725,1690,1695,350800,"2015-11-09","TSPC"
1695,1715,1695,1710,227400,"2015-11-10","TSPC"
1710,1715,1695,1710,453200,"2015-11-11","TSPC"
1710,1710,1685,1685,78800,"2015-11-12","TSPC"
1630,1700,1630,1700,4800,"2015-11-13","TSPC"
1695,1710,1690,1700,509100,"2015-11-16","TSPC"
1705,1710,1700,1705,157300,"2015-11-17","TSPC"
1705,1705,1695,1700,14800,"2015-11-18","TSPC"
1700,1710,1700,1710,122300,"2015-11-19","TSPC"
1700,1710,1650,1665,119700,"2015-11-20","TSPC"
1700,1700,1680,1680,200,"2015-11-23","TSPC"
1730,1730,1680,1730,249300,"2015-11-24","TSPC"
1730,1730,1680,1710,102700,"2015-11-25","TSPC"
1710,1730,1700,1730,306900,"2015-11-26","TSPC"
1730,1800,1720,1740,63500,"2015-11-27","TSPC"
1785,1785,1740,1745,84900,"2015-11-30","TSPC"
1730,1750,1720,1740,36800,"2015-12-01","TSPC"
1750,1750,1740,1740,12300,"2015-12-02","TSPC"
1730,1770,1710,1720,207700,"2015-12-03","TSPC"
1720,1720,1700,1715,726000,"2015-12-04","TSPC"
1715,1715,1655,1695,124000,"2015-12-07","TSPC"
1695,1710,1685,1700,356900,"2015-12-08","TSPC"
1700,1700,1700,1700,0,"2015-12-09","TSPC"
1710,1710,1705,1705,25700,"2015-12-10","TSPC"
1690,1700,1650,1690,180000,"2015-12-11","TSPC"
1660,1700,1625,1695,88100,"2015-12-14","TSPC"
1695,1695,1675,1690,19800,"2015-12-15","TSPC"
1660,1720,1660,1700,682600,"2015-12-16","TSPC"
1695,1705,1695,1700,1148600,"2015-12-17","TSPC"
1705,1705,1690,1700,68900,"2015-12-18","TSPC"
1700,1700,1680,1690,56600,"2015-12-21","TSPC"
1725,1725,1690,1690,700,"2015-12-22","TSPC"
1675,1690,1630,1670,54700,"2015-12-23","TSPC"
1670,1740,1670,1740,183800,"2015-12-28","TSPC"
1685,1800,1685,1770,124200,"2015-12-29","TSPC"
1700,1790,1700,1750,347500,"2015-12-30","TSPC"
1750,1750,1715,1745,217400,"2016-01-04","TSPC"
1745,1745,1720,1745,70200,"2016-01-05","TSPC"
1745,1750,1720,1745,196600,"2016-01-06","TSPC"
1745,1745,1720,1720,26500,"2016-01-07","TSPC"
1720,1745,1720,1720,57400,"2016-01-08","TSPC"
1720,1745,1720,1745,30900,"2016-01-11","TSPC"
1735,1735,1720,1730,5100,"2016-01-12","TSPC"
1750,1770,1705,1720,371400,"2016-01-13","TSPC"
1700,1720,1685,1720,579400,"2016-01-14","TSPC"
1710,1750,1710,1750,91700,"2016-01-15","TSPC"
1720,1760,1720,1750,178000,"2016-01-18","TSPC"
1770,1795,1725,1760,1900,"2016-01-19","TSPC"
1770,1780,1740,1780,9200,"2016-01-20","TSPC"
1715,1780,1705,1710,7100,"2016-01-21","TSPC"
1780,1800,1770,1800,16200,"2016-01-22","TSPC"
1770,1820,1750,1815,202700,"2016-01-25","TSPC"
1800,1800,1750,1755,64300,"2016-01-26","TSPC"
1800,1810,1780,1780,1900,"2016-01-27","TSPC"
1780,1780,1750,1760,141600,"2016-01-28","TSPC"
1800,1800,1760,1760,53700,"2016-01-29","TSPC"
1760,1790,1740,1740,44500,"2016-02-01","TSPC"
1720,1740,1720,1740,67200,"2016-02-02","TSPC"
1725,1790,1725,1725,12400,"2016-02-03","TSPC"
1725,1755,1720,1750,157300,"2016-02-04","TSPC"
1780,1780,1740,1770,1200,"2016-02-05","TSPC"
1765,1775,1750,1765,81900,"2016-02-09","TSPC"
1765,1765,1745,1760,6500,"2016-02-10","TSPC"
1770,1770,1750,1760,53100,"2016-02-11","TSPC"
1770,1770,1760,1760,27800,"2016-02-12","TSPC"
1770,1770,1750,1755,11500,"2016-02-15","TSPC"
1750,1750,1750,1750,900,"2016-02-16","TSPC"
1765,1765,1765,1765,100,"2016-02-17","TSPC"
1770,1780,1750,1750,374100,"2016-02-18","TSPC"
1770,1770,1750,1750,300,"2016-02-19","TSPC"
1770,1770,1770,1770,1300,"2016-02-22","TSPC"
1770,1770,1725,1750,170600,"2016-02-23","TSPC"
1770,1770,1735,1735,8200,"2016-02-24","TSPC"
1765,1765,1750,1750,300,"2016-02-25","TSPC"
1770,1770,1750,1750,52200,"2016-02-26","TSPC"
1750,1750,1750,1750,25300,"2016-02-29","TSPC"
1760,1760,1760,1760,500,"2016-03-01","TSPC"
1770,1770,1760,1765,20700,"2016-03-02","TSPC"
1770,1805,1770,1800,117900,"2016-03-03","TSPC"
1800,1800,1785,1795,28600,"2016-03-04","TSPC"
1795,1825,1795,1800,24000,"2016-03-07","TSPC"
1805,1825,1800,1825,287200,"2016-03-08","TSPC"
1830,1830,1820,1820,42100,"2016-03-10","TSPC"
1820,1820,1820,1820,0,"2016-03-11","TSPC"
1820,1820,1820,1820,0,"2016-03-14","TSPC"
1850,1875,1850,1875,23900,"2016-03-15","TSPC"
1875,1920,1855,1915,15800,"2016-03-16","TSPC"
1915,1915,1875,1915,10200,"2016-03-17","TSPC"
1915,1930,1815,1905,85700,"2016-03-18","TSPC"
1905,1905,1850,1905,2400,"2016-03-21","TSPC"
1905,1905,1850,1850,56500,"2016-03-22","TSPC"
1905,1905,1855,1895,800,"2016-03-23","TSPC"
1900,1900,1895,1895,32300,"2016-03-24","TSPC"
1895,1895,1875,1875,1300,"2016-03-28","TSPC"
1900,1900,1845,1875,6300,"2016-03-29","TSPC"
1875,1890,1860,1875,72200,"2016-03-30","TSPC"
1895,1995,1870,1970,260200,"2016-03-31","TSPC"
1970,2070,1890,2070,89900,"2016-04-01","TSPC"
2070,2070,1960,1970,45700,"2016-04-04","TSPC"
1980,1980,1950,1950,3200,"2016-04-05","TSPC"
1970,1970,1950,1960,4000,"2016-04-06","TSPC"
1950,1960,1940,1950,673600,"2016-04-07","TSPC"
1950,1960,1930,1950,34200,"2016-04-08","TSPC"
1950,1950,1950,1950,0,"2016-04-11","TSPC"
1935,1935,1930,1935,89800,"2016-04-12","TSPC"
1935,1935,1935,1935,0,"2016-04-13","TSPC"
1935,1935,1935,1935,0,"2016-04-14","TSPC"
1935,1935,1935,1935,0,"2016-04-15","TSPC"
1935,1935,1935,1935,0,"2016-04-18","TSPC"
1935,1935,1935,1935,0,"2016-04-19","TSPC"
1900,1910,1900,1900,5300,"2016-04-20","TSPC"
1900,1905,1900,1900,25300,"2016-04-21","TSPC"
1900,1950,1900,1950,57500,"2016-04-22","TSPC"
1950,1950,1900,1940,11800,"2016-04-25","TSPC"
1940,1950,1900,1935,36100,"2016-04-26","TSPC"
1935,1935,1930,1930,35500,"2016-04-27","TSPC"
1950,1950,1930,1930,2640400,"2016-04-28","TSPC"
2015,2015,1940,2000,162500,"2016-04-29","TSPC"
2000,2000,1965,1965,2300,"2016-05-02","TSPC"
1965,1965,1940,1940,381400,"2016-05-03","TSPC"
1940,1975,1905,1975,71500,"2016-05-04","TSPC"
1975,1985,1960,1960,204900,"2016-05-09","TSPC"
1960,1975,1950,1960,103900,"2016-05-10","TSPC"
1960,1965,1955,1960,210800,"2016-05-11","TSPC"
1960,1990,1960,1970,604800,"2016-05-12","TSPC"
1970,1975,1970,1970,91400,"2016-05-13","TSPC"
1960,1970,1960,1965,72700,"2016-05-16","TSPC"
1945,1950,1905,1910,133300,"2016-05-17","TSPC"
1895,1950,1850,1950,52600,"2016-05-18","TSPC"
1930,1960,1930,1960,4,"2016-05-19","TSPC"
1920,1940,1920,1930,4,"2016-05-20","TSPC"
1940,1940,1925,1935,4,"2016-05-23","TSPC"
1935,1935,1920,1930,127000,"2016-05-24","TSPC"
1900,1930,1870,1930,232500,"2016-05-25","TSPC"
1930,1930,1890,1920,406500,"2016-05-26","TSPC"
1900,1910,1875,1910,329200,"2016-05-27","TSPC"
1915,1925,1915,1925,2561300,"2016-05-30","TSPC"
1905,1905,1905,1905,12500,"2016-05-31","TSPC"
1905,1905,1905,1905,31000,"2016-06-01","TSPC"
1905,1905,1890,1900,176600,"2016-06-02","TSPC"
1890,1900,1890,1890,449800,"2016-06-03","TSPC"
1885,1900,1885,1900,305500,"2016-06-06","TSPC"
1900,1900,1855,1890,288100,"2016-06-07","TSPC"
1900,1900,1875,1900,605900,"2016-06-08","TSPC"
1895,1900,1880,1885,195700,"2016-06-09","TSPC"
1885,1895,1870,1890,205800,"2016-06-10","TSPC"
1890,1890,1850,1850,39100,"2016-06-13","TSPC"
1855,1885,1855,1885,44000,"2016-06-14","TSPC"
1885,1885,1885,1885,42100,"2016-06-15","TSPC"
1885,1895,1870,1885,59800,"2016-06-16","TSPC"
1885,1890,1790,1790,302700,"2016-06-17","TSPC"
1825,1890,1805,1805,283400,"2016-06-20","TSPC"
1810,1815,1755,1800,1709800,"2016-06-21","TSPC"
1820,1820,1780,1800,146600,"2016-06-22","TSPC"
1800,1810,1750,1810,236100,"2016-06-23","TSPC"
1800,1830,1770,1790,692000,"2016-06-24","TSPC"
1800,1800,1785,1790,311600,"2016-06-27","TSPC"
1780,1785,1770,1785,1064400,"2016-06-28","TSPC"
1760,1775,1735,1760,1281600,"2016-06-29","TSPC"
1760,1770,1730,1735,1274800,"2016-06-30","TSPC"
1735,1770,1725,1770,347600,"2016-07-01","TSPC"
1765,1770,1750,1760,332200,"2016-07-11","TSPC"
1760,1785,1750,1780,596100,"2016-07-12","TSPC"
1865,1900,1785,1865,920500,"2016-07-13","TSPC"
1870,1910,1840,1870,564700,"2016-07-14","TSPC"
1870,1950,1870,1935,1173700,"2016-07-15","TSPC"
1945,1950,1880,1910,110700,"2016-07-18","TSPC"
1950,1950,1895,1920,636300,"2016-07-19","TSPC"
1925,1990,1925,1980,1633100,"2016-07-20","TSPC"
2000,2010,1970,1985,142900,"2016-07-21","TSPC"
2000,2000,1915,1915,743400,"2016-07-22","TSPC"
1950,2020,1950,2000,1579200,"2016-07-25","TSPC"
2000,2040,1995,2010,89300,"2016-07-26","TSPC"
2010,2030,2000,2010,127600,"2016-07-27","TSPC"
2010,2050,2000,2000,111300,"2016-07-28","TSPC"
2000,2080,2000,2010,158200,"2016-07-29","TSPC"
2010,2050,2000,2010,380500,"2016-08-01","TSPC"
2050,2110,2020,2100,452900,"2016-08-02","TSPC"
2150,2150,2000,2010,824100,"2016-08-03","TSPC"
2030,2080,2030,2030,51300,"2016-08-04","TSPC"
2030,2250,2020,2240,1768100,"2016-08-05","TSPC"
2270,2350,2250,2320,1209500,"2016-08-08","TSPC"
2350,2380,2300,2320,699400,"2016-08-09","TSPC"
2320,2350,2300,2320,712800,"2016-08-10","TSPC"
2220,2350,2220,2260,445800,"2016-08-11","TSPC"
2260,2300,2230,2250,200500,"2016-08-12","TSPC"
2250,2250,2100,2220,197500,"2016-08-15","TSPC"
2160,2220,2160,2170,92300,"2016-08-16","TSPC"
2170,2240,2150,2200,248700,"2016-08-18","TSPC"
2200,2250,2170,2230,55100,"2016-08-19","TSPC"
2200,2230,2170,2180,10800,"2016-08-22","TSPC"
2110,2220,2110,2210,34200,"2016-08-23","TSPC"
2220,2220,2200,2200,27500,"2016-08-24","TSPC"
2220,2250,2200,2220,65400,"2016-08-25","TSPC"
2260,2260,2210,2250,46400,"2016-08-26","TSPC"
2240,2240,2180,2210,39000,"2016-08-29","TSPC"
2210,2240,2180,2220,297500,"2016-08-30","TSPC"
2220,2230,2200,2230,114500,"2016-08-31","TSPC"
2230,2230,2200,2200,115600,"2016-09-01","TSPC"
2200,2230,2200,2200,221200,"2016-09-02","TSPC"
2250,2250,2100,2120,610700,"2016-09-05","TSPC"
2130,2130,2120,2120,377700,"2016-09-06","TSPC"
2170,2170,2120,2150,3600,"2016-09-07","TSPC"
2160,2170,2140,2160,88200,"2016-09-08","TSPC"
2100,2190,2090,2160,120200,"2016-09-09","TSPC"
2150,2150,2080,2100,156600,"2016-09-13","TSPC"
2080,2080,2020,2040,122500,"2016-09-14","TSPC"
2050,2090,2050,2090,39100,"2016-09-15","TSPC"
2090,2150,2090,2130,1600,"2016-09-16","TSPC"
2100,2100,2040,2090,102400,"2016-09-19","TSPC"
2060,2060,2040,2040,46500,"2016-09-20","TSPC"
2020,2100,2020,2050,6900,"2016-09-21","TSPC"
2050,2200,2050,2140,164400,"2016-09-22","TSPC"
2140,2140,2100,2140,65200,"2016-09-23","TSPC"
2110,2130,2100,2100,101200,"2016-09-26","TSPC"
2100,2150,2080,2110,2700,"2016-09-27","TSPC"
2110,2150,2060,2070,505700,"2016-09-28","TSPC"
2090,2170,2090,2170,812300,"2016-09-29","TSPC"
2170,2250,2170,2250,306800,"2016-09-30","TSPC"
2250,2250,2190,2200,286400,"2016-10-03","TSPC"
2200,2220,2100,2220,362400,"2016-10-04","TSPC"
2220,2220,2150,2150,146900,"2016-10-05","TSPC"
2150,2170,2140,2140,154800,"2016-10-06","TSPC"
2110,2170,2110,2170,58400,"2016-10-07","TSPC"
2170,2200,2150,2150,62600,"2016-10-10","TSPC"
2150,2200,2110,2200,18200,"2016-10-11","TSPC"
2220,2220,2100,2170,114900,"2016-10-12","TSPC"
2170,2170,2150,2150,74500,"2016-10-13","TSPC"
2150,2150,2110,2110,1900,"2016-10-14","TSPC"
2130,2140,2120,2140,141500,"2016-10-17","TSPC"
2140,2170,2120,2170,208100,"2016-10-18","TSPC"
2170,2170,2120,2130,17800,"2016-10-19","TSPC"
2130,2130,2130,2130,0,"2016-10-20","TSPC"
2160,2160,2160,2160,100,"2016-10-21","TSPC"
2160,2180,2120,2140,59700,"2016-10-24","TSPC"
2120,2140,2060,2140,1197100,"2016-10-25","TSPC"
2100,2100,2090,2090,24200,"2016-10-26","TSPC"
2090,2120,2090,2100,376800,"2016-10-27","TSPC"
2140,2140,2110,2130,5300,"2016-10-28","TSPC"
2110,2150,2110,2150,155000,"2016-10-31","TSPC"
2150,2200,2140,2150,374000,"2016-11-01","TSPC"
2140,2150,2130,2150,417900,"2016-11-02","TSPC"
2130,2160,2130,2150,370700,"2016-11-03","TSPC"
2150,2160,2130,2150,244900,"2016-11-04","TSPC"
2150,2190,2150,2160,119500,"2016-11-07","TSPC"
2160,2170,2100,2160,209100,"2016-11-08","TSPC"
2150,2150,2000,2090,1838400,"2016-11-09","TSPC"
2090,2140,2020,2110,91600,"2016-11-10","TSPC"
2050,2060,2050,2050,222700,"2016-11-11","TSPC"
2030,2050,2000,2040,356900,"2016-11-14","TSPC"
2040,2040,2000,2000,779300,"2016-11-15","TSPC"
2000,2050,1950,2050,972900,"2016-11-16","TSPC"
2050,2050,1985,2000,1078200,"2016-11-17","TSPC"
2000,2000,1995,2000,1046100,"2016-11-18","TSPC"
2000,2000,1980,1980,1080800,"2016-11-21","TSPC"
1980,2000,1980,1995,210500,"2016-11-22","TSPC"
1995,2050,1995,2000,853500,"2016-11-23","TSPC"
2000,2050,2000,2010,154300,"2016-11-24","TSPC"
2000,2050,2000,2040,501200,"2016-11-25","TSPC"
2040,2040,2000,2030,296900,"2016-11-28","TSPC"
2020,2020,1995,2000,697800,"2016-11-29","TSPC"
2000,2050,2000,2050,447300,"2016-11-30","TSPC"
2050,2050,2000,2000,463300,"2016-12-01","TSPC"
2000,2020,2000,2000,249000,"2016-12-02","TSPC"
2000,2050,2000,2000,314900,"2016-12-05","TSPC"
2000,2010,2000,2000,203400,"2016-12-06","TSPC"
1970,2000,1960,1990,660200,"2016-12-07","TSPC"
1990,2000,1975,1985,3052600,"2016-12-08","TSPC"
1985,2000,1985,2000,154000,"2016-12-09","TSPC"
2000,2000,2000,2000,100,"2016-12-13","TSPC"
2000,2000,1940,1995,182300,"2016-12-14","TSPC"
1950,1990,1950,1990,85400,"2016-12-15","TSPC"
1990,1990,1980,1980,150000,"2016-12-16","TSPC"
1910,1970,1910,1930,277400,"2016-12-19","TSPC"
1930,1950,1880,1925,1471600,"2016-12-20","TSPC"
1925,1950,1920,1945,110400,"2016-12-21","TSPC"
1965,1965,1900,1925,177200,"2016-12-22","TSPC"
1920,1950,1915,1950,159200,"2016-12-23","TSPC"
1920,1950,1920,1950,50400,"2016-12-27","TSPC"
2000,2070,1975,1995,837400,"2016-12-28","TSPC"
1975,2000,1970,1995,429900,"2016-12-29","TSPC"
1990,1990,1920,1970,2141400,"2016-12-30","TSPC"
1970,1970,1970,1970,0,"2017-01-02","TSPC"
1970,1970,1935,1945,700,"2017-01-03","TSPC"
1945,1945,1910,1920,37100,"2017-01-04","TSPC"
1920,1920,1900,1920,79300,"2017-01-05","TSPC"
1920,1945,1900,1940,14300,"2017-01-06","TSPC"
1940,1940,1940,1940,3100,"2017-01-09","TSPC"
1940,1940,1915,1915,130600,"2017-01-10","TSPC"
1915,1920,1915,1920,99600,"2017-01-11","TSPC"
1920,1920,1920,1920,92300,"2017-01-12","TSPC"
1930,1950,1900,1950,436100,"2017-01-13","TSPC"
1950,1950,1910,1925,76600,"2017-01-16","TSPC"
1925,1930,1910,1920,399800,"2017-01-17","TSPC"
1920,1920,1850,1895,1050700,"2017-01-18","TSPC"
1895,1895,1895,1895,10000,"2017-01-19","TSPC"
1895,1910,1890,1890,52900,"2017-01-20","TSPC"
1890,1890,1850,1865,152000,"2017-01-23","TSPC"
1880,1880,1870,1870,149500,"2017-01-24","TSPC"
1875,1875,1870,1870,65400,"2017-01-25","TSPC"
1870,1870,1870,1870,8400,"2017-01-26","TSPC"
1880,1880,1860,1880,157600,"2017-01-27","TSPC"
1880,1880,1870,1880,144300,"2017-01-30","TSPC"
1860,1880,1780,1860,177400,"2017-01-31","TSPC"
1860,1870,1860,1870,500,"2017-02-01","TSPC"
1870,1870,1825,1830,63600,"2017-02-02","TSPC"
1830,1870,1830,1830,151100,"2017-02-03","TSPC"
1830,1885,1830,1880,291100,"2017-02-06","TSPC"
1885,1890,1875,1875,200500,"2017-02-07","TSPC"
1875,1875,1850,1875,1017400,"2017-02-08","TSPC"
1875,1890,1870,1875,805900,"2017-02-09","TSPC"
1875,1875,1840,1870,255900,"2017-02-10","TSPC"
1870,1875,1850,1855,417100,"2017-02-13","TSPC"
1855,1950,1850,1850,173500,"2017-02-14","TSPC"
1850,1850,1850,1850,0,"2017-02-15","TSPC"
1850,1860,1840,1840,416400,"2017-02-16","TSPC"
1840,1850,1830,1840,556800,"2017-02-17","TSPC"
1840,1850,1835,1840,148900,"2017-02-20","TSPC"
1845,1845,1830,1840,367900,"2017-02-21","TSPC"
1870,1870,1825,1835,1215900,"2017-02-22","TSPC"
1835,1835,1830,1830,1000200,"2017-02-23","TSPC"
1830,1830,1830,1830,803900,"2017-02-24","TSPC"
1840,1840,1835,1835,25200,"2017-02-27","TSPC"
1835,1850,1835,1835,740500,"2017-02-28","TSPC"
1830,1850,1825,1840,89700,"2017-03-01","TSPC"
1840,1840,1840,1840,22500,"2017-03-02","TSPC"
1840,1845,1835,1835,469100,"2017-03-03","TSPC"
1835,1900,1810,1860,287100,"2017-03-06","TSPC"
1880,1910,1840,1840,1275300,"2017-03-07","TSPC"
1840,1860,1840,1860,1855900,"2017-03-08","TSPC"
1840,1860,1840,1840,65800,"2017-03-09","TSPC"
1840,1900,1830,1850,6700,"2017-03-10","TSPC"
1895,1895,1860,1860,144600,"2017-03-13","TSPC"
1890,1895,1890,1890,1300,"2017-03-14","TSPC"
1850,1860,1850,1860,24800,"2017-03-15","TSPC"
1880,1890,1855,1880,190500,"2017-03-16","TSPC"
1880,1880,1850,1855,1300,"2017-03-17","TSPC"
1855,1875,1855,1875,20800,"2017-03-20","TSPC"
1885,1900,1885,1890,156700,"2017-03-21","TSPC"
1890,1930,1890,1890,24900,"2017-03-22","TSPC"
1930,1930,1890,1900,146500,"2017-03-23","TSPC"
1920,1920,1875,1900,684600,"2017-03-24","TSPC"
1900,1900,1900,1900,1000,"2017-03-27","TSPC"
1950,1950,1900,1900,299300,"2017-03-29","TSPC"
1950,1960,1900,1950,881600,"2017-03-30","TSPC"
1960,1960,1940,1960,245900,"2017-03-31","TSPC"
1960,2000,1960,2000,159000,"2017-04-03","TSPC"
2000,2090,1980,2000,473400,"2017-04-04","TSPC"
2000,2000,2000,2000,0,"2017-04-05","TSPC"
2000,2010,1980,2010,428400,"2017-04-06","TSPC"
2010,2010,1990,1995,623700,"2017-04-07","TSPC"
1995,2040,1990,2000,846300,"2017-04-10","TSPC"
2000,2040,2000,2030,295200,"2017-04-11","TSPC"
2030,2030,2020,2030,520500,"2017-04-12","TSPC"
2040,2050,2040,2040,336800,"2017-04-13","TSPC"
2040,2100,2040,2050,350900,"2017-04-17","TSPC"
2060,2060,2030,2030,809400,"2017-04-18","TSPC"
2030,2030,2030,2030,0,"2017-04-19","TSPC"
2030,2050,2030,2050,293300,"2017-04-20","TSPC"
2050,2050,1980,2040,710800,"2017-04-21","TSPC"
2040,2070,2040,2060,301200,"2017-04-25","TSPC"
2060,2060,2060,2060,101200,"2017-04-26","TSPC"
2060,2080,2060,2070,8600,"2017-04-27","TSPC"
2070,2080,2070,2070,728700,"2017-04-28","TSPC"
2060,2090,2060,2070,44500,"2017-05-02","TSPC"
2070,2100,2070,2080,105700,"2017-05-03","TSPC"
2080,2100,2070,2080,289100,"2017-05-04","TSPC"
2080,2080,2060,2080,243200,"2017-05-05","TSPC"
2080,2080,2060,2060,747700,"2017-05-08","TSPC"
2070,2070,2050,2050,132900,"2017-05-09","TSPC"
2070,2070,2020,2020,242800,"2017-05-10","TSPC"
2040,2050,2040,2050,50600,"2017-05-12","TSPC"
2050,2060,2040,2050,190400,"2017-05-15","TSPC"
2050,2060,2040,2050,153900,"2017-05-16","TSPC"
2050,2060,2050,2050,102600,"2017-05-17","TSPC"
2050,2050,2040,2050,247600,"2017-05-18","TSPC"
2050,2070,2050,2060,146700,"2017-05-19","TSPC"
2050,2050,2040,2050,351900,"2017-05-22","TSPC"
2050,2060,2040,2050,96500,"2017-05-23","TSPC"
2050,2060,2050,2050,251900,"2017-05-24","TSPC"
2050,2060,2050,2050,263000,"2017-05-26","TSPC"
2000,2060,2000,2060,214800,"2017-05-29","TSPC"
2050,2060,2050,2060,66800,"2017-05-30","TSPC"
2060,2060,2050,2060,252400,"2017-05-31","TSPC"
2060,2060,2060,2060,0,"2017-06-01","TSPC"
2060,2060,2050,2060,350300,"2017-06-02","TSPC"
2070,2070,2070,2070,35100,"2017-06-05","TSPC"
2090,2090,2070,2070,154400,"2017-06-06","TSPC"
2010,2080,2000,2050,400600,"2017-06-07","TSPC"
2060,2070,2000,2040,817500,"2017-06-08","TSPC"
2040,2050,2030,2040,275700,"2017-06-09","TSPC"
2020,2030,1920,2000,778300,"2017-06-12","TSPC"
2000,2010,1985,1995,426600,"2017-06-13","TSPC"
2000,2000,1995,1995,34200,"2017-06-14","TSPC"
2000,2020,2000,2020,2100,"2017-06-15","TSPC"
2000,2020,1985,2000,517300,"2017-06-16","TSPC"
2000,2020,2000,2020,8900,"2017-06-19","TSPC"
2010,2050,2000,2030,143500,"2017-06-20","TSPC"
2020,2030,2000,2000,14800,"2017-06-21","TSPC"
2010,2050,2010,2010,175900,"2017-06-22","TSPC"
2010,2010,2010,2010,0,"2017-06-23","TSPC"
2010,2010,2010,2010,0,"2017-06-26","TSPC"
2010,2010,2010,2010,0,"2017-06-27","TSPC"
2010,2010,2010,2010,0,"2017-06-28","TSPC"
2010,2010,2010,2010,0,"2017-06-29","TSPC"
2010,2010,2010,2010,0,"2017-06-30","TSPC"
2000,2000,1900,1915,506100,"2017-07-03","TSPC"
1915,1950,1915,1925,38600,"2017-07-04","TSPC"
1950,1960,1950,1960,5800,"2017-07-05","TSPC"
1975,2010,1950,2010,53600,"2017-07-06","TSPC"
1950,1990,1950,1970,365600,"2017-07-07","TSPC"
1970,1970,1970,1970,20000,"2017-07-10","TSPC"
1940,1980,1915,1975,145000,"2017-07-11","TSPC"
1975,1985,1975,1975,38300,"2017-07-12","TSPC"
1970,1970,1950,1950,100600,"2017-07-13","TSPC"
1950,1970,1950,1965,14900,"2017-07-14","TSPC"
1950,1960,1940,1945,135200,"2017-07-17","TSPC"
1965,1965,1955,1955,53100,"2017-07-18","TSPC"
1960,1960,1945,1950,329900,"2017-07-19","TSPC"
1960,1965,1945,1950,285400,"2017-07-20","TSPC"
1950,1950,1940,1950,180700,"2017-07-21","TSPC"
1955,1955,1940,1945,64900,"2017-07-24","TSPC"
1950,1950,1945,1945,54100,"2017-07-25","TSPC"
1950,1950,1945,1945,57700,"2017-07-26","TSPC"
1950,1950,1945,1950,38100,"2017-07-27","TSPC"
1950,1955,1950,1955,105500,"2017-07-28","TSPC"
1955,1955,1935,1935,70900,"2017-07-31","TSPC"
1935,1935,1935,1935,31600,"2017-08-01","TSPC"
1940,1955,1935,1940,11400,"2017-08-02","TSPC"
1940,1940,1940,1940,14200,"2017-08-03","TSPC"
1940,1950,1940,1950,22000,"2017-08-04","TSPC"
1955,1955,1950,1950,38000,"2017-08-07","TSPC"
1920,1950,1870,1945,179500,"2017-08-08","TSPC"
1945,1945,1945,1945,114300,"2017-08-09","TSPC"
1920,1950,1920,1945,26000,"2017-08-10","TSPC"
1920,1950,1920,1935,153700,"2017-08-11","TSPC"
1935,1950,1935,1945,7800,"2017-08-14","TSPC"
1950,1950,1950,1950,100,"2017-08-15","TSPC"
1900,1945,1900,1945,400,"2017-08-16","TSPC"
1945,1945,1945,1945,0,"2017-08-17","TSPC"
1945,1950,1945,1945,49900,"2017-08-18","TSPC"
1945,1945,1945,1945,500,"2017-08-21","TSPC"
1945,1945,1945,1945,7100,"2017-08-22","TSPC"
1935,1935,1935,1935,13100,"2017-08-23","TSPC"
1930,1930,1900,1920,241800,"2017-08-24","TSPC"
1910,1925,1910,1925,52400,"2017-08-25","TSPC"
1925,1925,1915,1915,149900,"2017-08-28","TSPC"
1900,1915,1900,1915,190500,"2017-08-29","TSPC"
1915,1920,1910,1915,153000,"2017-08-30","TSPC"
1915,1915,1900,1915,257100,"2017-08-31","TSPC"
1915,1915,1915,1915,0,"2017-09-01","TSPC"
1915,1915,1905,1905,81100,"2017-09-04","TSPC"
1910,1910,1885,1890,958000,"2017-09-05","TSPC"
1900,1905,1885,1885,118000,"2017-09-06","TSPC"
1890,1900,1880,1880,65600,"2017-09-07","TSPC"
1900,1900,1870,1880,950600,"2017-09-08","TSPC"
1880,1900,1870,1875,351900,"2017-09-11","TSPC"
1875,1900,1875,1880,2600,"2017-09-12","TSPC"
1895,1895,1880,1880,1075000,"2017-09-13","TSPC"
1875,1885,1870,1870,623600,"2017-09-14","TSPC"
1870,1875,1860,1875,342400,"2017-09-15","TSPC"
1880,1885,1880,1885,1100,"2017-09-18","TSPC"
1890,1890,1880,1885,1300,"2017-09-19","TSPC"
1865,1890,1865,1890,1300,"2017-09-20","TSPC"
1890,1890,1890,1890,0,"2017-09-21","TSPC"
1880,1890,1880,1880,14000,"2017-09-22","TSPC"
1880,1915,1880,1900,6600,"2017-09-25","TSPC"
1880,1880,1875,1875,2600,"2017-09-26","TSPC"
1875,1875,1860,1875,5000,"2017-09-27","TSPC"
1880,1885,1880,1880,1200,"2017-09-28","TSPC"
1885,1890,1880,1890,12700,"2017-09-29","TSPC"
1890,1895,1890,1890,2500,"2017-10-02","TSPC"
1895,1900,1860,1860,351400,"2017-10-03","TSPC"
1870,1870,1870,1870,2300,"2017-10-04","TSPC"
1870,1870,1850,1865,1600,"2017-10-05","TSPC"
1895,1895,1870,1870,7300,"2017-10-06","TSPC"
1870,1895,1870,1870,1300,"2017-10-09","TSPC"
1880,1880,1855,1860,188800,"2017-10-10","TSPC"
1875,1885,1855,1855,53700,"2017-10-11","TSPC"
1855,1885,1805,1825,583100,"2017-10-12","TSPC"
1835,1835,1825,1835,377800,"2017-10-13","TSPC"
1845,1845,1835,1840,2600,"2017-10-16","TSPC"
1845,1850,1845,1850,5900,"2017-10-17","TSPC"
1850,1850,1850,1850,100,"2017-10-18","TSPC"
1850,1850,1825,1835,214500,"2017-10-19","TSPC"
1835,1935,1835,1935,75900,"2017-10-20","TSPC"
1935,1935,1850,1870,1000,"2017-10-23","TSPC"
1870,1880,1835,1850,3400,"2017-10-24","TSPC"
1850,1860,1850,1850,21300,"2017-10-25","TSPC"
1855,1870,1850,1855,181300,"2017-10-26","TSPC"
1870,1870,1855,1855,30000,"2017-10-27","TSPC"
1855,1870,1850,1850,3226000,"2017-10-30","TSPC"
1860,1860,1850,1850,1645400,"2017-10-31","TSPC"
1850,1850,1850,1850,0,"2017-11-01","TSPC"
1835,1845,1825,1845,13500,"2017-11-02","TSPC"
1845,1845,1810,1825,1110400,"2017-11-03","TSPC"
1825,1845,1825,1845,400,"2017-11-06","TSPC"
1840,1845,1840,1840,202700,"2017-11-07","TSPC"
1840,1840,1840,1840,10400,"2017-11-08","TSPC"
1840,1840,1840,1840,0,"2017-11-09","TSPC"
1820,1840,1820,1835,172600,"2017-11-10","TSPC"
1835,1840,1830,1830,318800,"2017-11-13","TSPC"
1830,1830,1805,1805,142100,"2017-11-14","TSPC"
1805,1805,1805,1805,500,"2017-11-15","TSPC"
1800,1810,1800,1810,101300,"2017-11-16","TSPC"
1810,1810,1805,1805,9600,"2017-11-17","TSPC"
1835,1835,1805,1805,2200,"2017-11-20","TSPC"
1800,1805,1800,1800,110500,"2017-11-21","TSPC"
1835,1835,1805,1805,12700,"2017-11-22","TSPC"
1805,1805,1805,1805,3700,"2017-11-23","TSPC"
1805,1805,1800,1805,101900,"2017-11-24","TSPC"
1805,1805,1800,1800,7400,"2017-11-27","TSPC"
1800,1800,1800,1800,6100,"2017-11-28","TSPC"
1800,1800,1800,1800,1000,"2017-11-29","TSPC"
1800,1800,1800,1800,1000,"2017-11-30","TSPC"
1800,1800,1800,1800,0,"2017-12-01","TSPC"
1800,1820,1800,1810,700,"2017-12-04","TSPC"
1800,1800,1700,1800,27100,"2017-12-05","TSPC"
1785,1785,1715,1775,6800,"2017-12-06","TSPC"
1775,1800,1750,1750,26600,"2017-12-07","TSPC"
1790,1790,1790,1790,100,"2017-12-08","TSPC"
1770,1770,1770,1770,200,"2017-12-11","TSPC"
1750,1750,1700,1720,356700,"2017-12-12","TSPC"
1700,1705,1680,1695,217100,"2017-12-13","TSPC"
1700,1735,1695,1695,31500,"2017-12-14","TSPC"
1690,1695,1685,1695,37200,"2017-12-15","TSPC"
1800,1830,1685,1685,45700,"2017-12-18","TSPC"
1690,1690,1680,1680,205500,"2017-12-19","TSPC"
1680,1695,1680,1690,156300,"2017-12-20","TSPC"
1670,1700,1670,1685,383300,"2017-12-21","TSPC"
1685,1700,1680,1695,79900,"2017-12-22","TSPC"
1695,1695,1695,1695,0,"2017-12-25","TSPC"
1695,1695,1695,1695,0,"2017-12-26","TSPC"
1700,1700,1700,1700,20300,"2017-12-27","TSPC"
1700,1700,1660,1660,289000,"2017-12-28","TSPC"
1660,1800,1660,1800,1016500,"2017-12-29","TSPC"
1800,1800,1800,1800,0,"2018-01-01","TSPC"
1690,1690,1690,1690,89700,"2018-01-02","TSPC"
1780,1785,1690,1690,51000,"2018-01-03","TSPC"
1690,1755,1690,1755,1100,"2018-01-04","TSPC"
1700,1700,1695,1695,34700,"2018-01-05","TSPC"
1695,1730,1695,1700,18900,"2018-01-08","TSPC"
1705,1705,1700,1700,11800,"2018-01-09","TSPC"
1720,1750,1710,1710,2400,"2018-01-10","TSPC"
1700,1705,1690,1700,7300,"2018-01-11","TSPC"
1700,1700,1700,1700,6800,"2018-01-12","TSPC"
1700,1735,1700,1735,700,"2018-01-15","TSPC"
1735,1735,1710,1710,200,"2018-01-16","TSPC"
1710,1710,1685,1690,42900,"2018-01-17","TSPC"
1730,1735,1730,1730,800,"2018-01-18","TSPC"
1745,1745,1710,1710,6900,"2018-01-19","TSPC"
1715,1715,1710,1710,3100,"2018-01-22","TSPC"
1715,1715,1650,1660,90300,"2018-01-23","TSPC"
1690,1715,1690,1695,4100,"2018-01-24","TSPC"
1695,1700,1680,1695,5400,"2018-01-25","TSPC"
1715,1715,1695,1700,14000,"2018-01-26","TSPC"
1705,1705,1700,1700,40600,"2018-01-29","TSPC"
1700,1700,1675,1685,41000,"2018-01-30","TSPC"
1690,1700,1655,1660,121800,"2018-01-31","TSPC"
1695,1695,1665,1665,52400,"2018-02-01","TSPC"
1665,1685,1665,1670,30900,"2018-02-02","TSPC"
1670,1690,1670,1670,21000,"2018-02-05","TSPC"
1670,1670,1640,1650,139900,"2018-02-06","TSPC"
1680,1680,1670,1670,2400,"2018-02-07","TSPC"
1670,1670,1655,1655,3000,"2018-02-08","TSPC"
1650,1655,1630,1645,607100,"2018-02-09","TSPC"
1640,1650,1635,1640,743400,"2018-02-12","TSPC"
1640,1645,1635,1640,277300,"2018-02-13","TSPC"
1645,1645,1620,1640,249900,"2018-02-14","TSPC"
1640,1650,1640,1640,576000,"2018-02-15","TSPC"
1640,1640,1640,1640,0,"2018-02-16","TSPC"
1645,1645,1620,1635,107600,"2018-02-19","TSPC"
1640,1640,1635,1640,415700,"2018-02-20","TSPC"
1645,1645,1635,1640,159300,"2018-02-21","TSPC"
1645,1660,1635,1640,88200,"2018-02-22","TSPC"
1640,1650,1630,1630,172300,"2018-02-23","TSPC"
1650,1650,1630,1640,440800,"2018-02-26","TSPC"
1630,1630,1595,1615,621600,"2018-02-27","TSPC"
1600,1630,1600,1625,7200,"2018-02-28","TSPC"
1635,1640,1625,1640,142600,"2018-03-01","TSPC"
1640,1640,1630,1630,31800,"2018-03-02","TSPC"
1640,1640,1630,1630,44500,"2018-03-05","TSPC"
1630,1630,1600,1600,160500,"2018-03-06","TSPC"
1605,1630,1600,1600,12100,"2018-03-07","TSPC"
1600,1615,1600,1615,5300,"2018-03-08","TSPC"
1625,1625,1620,1620,3000,"2018-03-09","TSPC"
1645,1670,1600,1600,48100,"2018-03-12","TSPC"
1605,1645,1600,1610,21600,"2018-03-13","TSPC"
1610,1630,1605,1630,2800,"2018-03-14","TSPC"
1625,1625,1620,1620,2600,"2018-03-15","TSPC"
1620,1625,1620,1620,7500,"2018-03-16","TSPC"
1620,1620,1600,1620,12200,"2018-03-19","TSPC"
1600,1620,1590,1595,117600,"2018-03-20","TSPC"
1605,1610,1605,1610,3600,"2018-03-21","TSPC"
1655,1655,1600,1600,1500,"2018-03-22","TSPC"
1600,1600,1595,1600,208200,"2018-03-23","TSPC"
1595,1600,1585,1600,37500,"2018-03-26","TSPC"
1600,1625,1595,1600,1077900,"2018-03-27","TSPC"
1600,1645,1590,1600,391800,"2018-03-28","TSPC"
1605,1645,1600,1625,856200,"2018-03-29","TSPC"
1625,1625,1625,1625,0,"2018-03-30","TSPC"
1625,1625,1620,1620,338300,"2018-04-02","TSPC"
1625,1635,1615,1625,424400,"2018-04-03","TSPC"
1625,1625,1620,1620,7100,"2018-04-04","TSPC"
1620,1620,1590,1600,281300,"2018-04-05","TSPC"
1605,1605,1575,1595,89600,"2018-04-06","TSPC"
1605,1605,1595,1595,21400,"2018-04-09","TSPC"
1595,1600,1595,1600,32200,"2018-04-10","TSPC"
1605,1630,1605,1630,141300,"2018-04-11","TSPC"
1630,1900,1630,1650,934900,"2018-04-12","TSPC"
1650,1650,1620,1650,218900,"2018-04-13","TSPC"
1650,1650,1650,1650,0,"2018-04-16","TSPC"
1650,1650,1650,1650,0,"2018-04-17","TSPC"
1645,1650,1600,1600,115500,"2018-04-18","TSPC"
1600,1600,1600,1600,0,"2018-04-19","TSPC"
1600,1600,1600,1600,0,"2018-04-20","TSPC"
1635,1635,1595,1595,185700,"2018-04-23","TSPC"
1630,1630,1610,1610,80800,"2018-04-24","TSPC"
1610,1610,1610,1610,0,"2018-04-25","TSPC"
1610,1610,1610,1610,0,"2018-04-26","TSPC"
1610,1610,1610,1610,0,"2018-04-27","TSPC"
1595,1600,1585,1590,61800,"2018-04-30","TSPC"
1590,1590,1590,1590,0,"2018-05-01","TSPC"
1590,1590,1570,1570,99700,"2018-05-02","TSPC"
1570,1595,1550,1580,169400,"2018-05-03","TSPC"
1570,1585,1570,1585,116100,"2018-05-04","TSPC"
1600,1600,1560,1570,40100,"2018-05-07","TSPC"
1570,1570,1550,1550,42100,"2018-05-08","TSPC"
1555,1595,1530,1595,19900,"2018-05-09","TSPC"
1595,1595,1595,1595,0,"2018-05-10","TSPC"
1590,1595,1580,1585,38300,"2018-05-11","TSPC"
1585,1600,1570,1575,13200,"2018-05-14","TSPC"
1575,1595,1540,1590,10800,"2018-05-15","TSPC"
1570,1590,1555,1590,5800,"2018-05-16","TSPC"
1590,1590,1590,1590,2600,"2018-05-17","TSPC"
1585,1585,1570,1575,38100,"2018-05-18","TSPC"
1590,1590,1530,1580,61300,"2018-05-21","TSPC"
1575,1590,1575,1575,27700,"2018-05-22","TSPC"
1575,1600,1570,1600,23600,"2018-05-23","TSPC"
1595,1635,1595,1595,97100,"2018-05-24","TSPC"
1600,1600,1550,1580,28600,"2018-05-25","TSPC"
1580,1580,1580,1580,2400,"2018-05-28","TSPC"
1580,1580,1580,1580,0,"2018-05-29","TSPC"
1580,1595,1570,1595,29500,"2018-05-30","TSPC"
1580,1580,1575,1575,17000,"2018-05-31","TSPC"
1575,1575,1575,1575,0,"2018-06-01","TSPC"
1580,1610,1580,1600,16900,"2018-06-04","TSPC"
1600,1600,1600,1600,2500,"2018-06-05","TSPC"
1600,1600,1600,1600,1500,"2018-06-06","TSPC"
1600,1610,1600,1610,18800,"2018-06-07","TSPC"
1610,1610,1590,1600,556400,"2018-06-08","TSPC"
1600,1600,1600,1600,0,"2018-06-11","TSPC"
1600,1600,1600,1600,0,"2018-06-12","TSPC"
1600,1600,1600,1600,0,"2018-06-13","TSPC"
1600,1600,1600,1600,0,"2018-06-14","TSPC"
1600,1600,1600,1600,0,"2018-06-15","TSPC"
1600,1600,1600,1600,0,"2018-06-18","TSPC"
1600,1600,1600,1600,0,"2018-06-19","TSPC"
1600,1630,1600,1610,533000,"2018-06-20","TSPC"
1635,1635,1610,1620,3429300,"2018-06-21","TSPC"
1605,1620,1560,1590,177000,"2018-06-22","TSPC"
1570,1610,1565,1590,34100,"2018-06-25","TSPC"
1605,1610,1590,1590,41400,"2018-06-26","TSPC"
1590,1590,1565,1570,31500,"2018-06-27","TSPC"
1570,1570,1540,1555,112900,"2018-06-28","TSPC"
1560,1570,1550,1555,373900,"2018-06-29","TSPC"
1555,1600,1555,1555,5600,"2018-07-02","TSPC"
1555,1590,1545,1545,94900,"2018-07-03","TSPC"
1550,1550,1500,1535,116900,"2018-07-04","TSPC"
1535,1540,1525,1525,14200,"2018-07-05","TSPC"
1525,1530,1510,1520,130100,"2018-07-06","TSPC"
1540,1540,1530,1540,59700,"2018-07-09","TSPC"
1550,1550,1540,1540,18900,"2018-07-10","TSPC"
1540,1540,1530,1530,27000,"2018-07-11","TSPC"
1550,1550,1515,1520,48700,"2018-07-12","TSPC"
1520,1520,1495,1515,288000,"2018-07-13","TSPC"
1515,1515,1510,1510,45700,"2018-07-16","TSPC"
1510,1515,1500,1510,21600,"2018-07-17","TSPC"
1510,1510,1495,1500,150400,"2018-07-18","TSPC"
1510,1515,1500,1500,3522000,"2018-07-19","TSPC"
1500,1510,1500,1500,56800,"2018-07-20","TSPC"
1515,1520,1500,1500,50400,"2018-07-23","TSPC"
1510,1515,1495,1500,59900,"2018-07-24","TSPC"
1500,1500,1500,1500,554800,"2018-07-25","TSPC"
1510,1510,1490,1500,41500,"2018-07-26","TSPC"
1500,1505,1500,1500,67100,"2018-07-27","TSPC"
1500,1510,1495,1500,131100,"2018-07-30","TSPC"
1500,1500,1495,1500,293000,"2018-07-31","TSPC"
1500,1500,1490,1495,236300,"2018-08-01","TSPC"
1495,1495,1485,1490,28700,"2018-08-02","TSPC"
1490,1500,1450,1490,56600,"2018-08-03","TSPC"
1495,1500,1485,1490,22700,"2018-08-06","TSPC"
1500,1500,1480,1500,11000,"2018-08-07","TSPC"
1490,1500,1490,1490,59400,"2018-08-08","TSPC"
1490,1490,1485,1485,57300,"2018-08-09","TSPC"
1490,1500,1480,1480,44900,"2018-08-10","TSPC"
1495,1495,1460,1480,90600,"2018-08-13","TSPC"
1480,1490,1470,1480,98300,"2018-08-14","TSPC"
1480,1485,1480,1485,31500,"2018-08-15","TSPC"
1480,1490,1470,1475,253000,"2018-08-16","TSPC"
1475,1475,1475,1475,0,"2018-08-17","TSPC"
1495,1495,1460,1460,11000,"2018-08-20","TSPC"
1485,1495,1480,1480,12600,"2018-08-21","TSPC"
1480,1480,1480,1480,0,"2018-08-22","TSPC"
1480,1495,1475,1480,59300,"2018-08-23","TSPC"
1480,1500,1475,1480,89000,"2018-08-24","TSPC"
1480,1490,1480,1480,12400,"2018-08-27","TSPC"
1500,1500,1480,1500,1181100,"2018-08-28","TSPC"
1500,1500,1490,1490,14000,"2018-08-29","TSPC"
1500,1500,1490,1500,68400,"2018-08-30","TSPC"
1470,1495,1460,1480,139900,"2018-08-31","TSPC"
1480,1500,1480,1480,206100,"2018-09-03","TSPC"
1515,1515,1480,1480,353200,"2018-09-04","TSPC"
1480,1480,1450,1450,1020100,"2018-09-05","TSPC"
1450,1455,1440,1450,316200,"2018-09-06","TSPC"
1450,1450,1450,1450,317000,"2018-09-07","TSPC"
1450,1455,1440,1445,12200,"2018-09-10","TSPC"
1445,1445,1445,1445,0,"2018-09-11","TSPC"
1445,1445,1445,1445,2100,"2018-09-12","TSPC"
1445,1445,1405,1435,165400,"2018-09-13","TSPC"
1430,1435,1430,1435,105900,"2018-09-14","TSPC"
1435,1435,1425,1425,140400,"2018-09-17","TSPC"
1425,1430,1425,1425,51000,"2018-09-18","TSPC"
1425,1425,1415,1420,827700,"2018-09-19","TSPC"
1420,1430,1410,1415,180100,"2018-09-20","TSPC"
1415,1425,1400,1420,111800,"2018-09-21","TSPC"
1430,1445,1400,1405,393600,"2018-09-24","TSPC"
1405,1405,1400,1405,88100,"2018-09-25","TSPC"
1405,1405,1395,1395,44900,"2018-09-26","TSPC"
1395,1400,1385,1385,950800,"2018-09-27","TSPC"
1400,1405,1390,1405,320200,"2018-09-28","TSPC"
1410,1420,1390,1390,984800,"2018-10-01","TSPC"
1420,1420,1390,1390,43000,"2018-10-02","TSPC"
1395,1400,1380,1395,191600,"2018-10-03","TSPC"
1390,1390,1385,1385,84500,"2018-10-04","TSPC"
1395,1400,1395,1400,10400,"2018-10-05","TSPC"
1400,1400,1370,1385,239400,"2018-10-08","TSPC"
1380,1390,1380,1390,234300,"2018-10-09","TSPC"
1395,1395,1390,1395,241400,"2018-10-10","TSPC"
1390,1395,1375,1380,44200,"2018-10-11","TSPC"
1395,1400,1395,1395,41100,"2018-10-12","TSPC"
1400,1500,1400,1405,123500,"2018-10-15","TSPC"
1400,1435,1345,1400,1130100,"2018-10-16","TSPC"
1350,1395,1350,1390,19800,"2018-10-17","TSPC"
1390,1400,1390,1400,14300,"2018-10-18","TSPC"
1400,1400,1380,1385,22700,"2018-10-19","TSPC"
1380,1390,1380,1385,16200,"2018-10-22","TSPC"
1370,1380,1350,1380,10700,"2018-10-23","TSPC"
1380,1380,1350,1350,16500,"2018-10-24","TSPC"
1370,1380,1360,1360,84000,"2018-10-25","TSPC"
1360,1470,1360,1375,115900,"2018-10-26","TSPC"
1400,1400,1390,1390,31100,"2018-10-29","TSPC"
1435,1435,1375,1390,21100,"2018-10-30","TSPC"
1390,1400,1380,1380,99500,"2018-10-31","TSPC"
1380,1385,1375,1385,10800,"2018-11-01","TSPC"
1385,1400,1350,1400,56600,"2018-11-02","TSPC"
1400,1410,1390,1400,85100,"2018-11-05","TSPC"
1410,1410,1390,1395,221100,"2018-11-06","TSPC"
1400,1400,1390,1395,600,"2018-11-07","TSPC"
1395,1415,1380,1380,74500,"2018-11-08","TSPC"
1380,1380,1380,1380,7900,"2018-11-09","TSPC"
1400,1405,1385,1395,78400,"2018-11-12","TSPC"
1400,1400,1390,1395,42500,"2018-11-13","TSPC"
1390,1400,1390,1395,65900,"2018-11-14","TSPC"
1395,1400,1395,1395,71000,"2018-11-15","TSPC"
1400,1410,1375,1380,318300,"2018-11-16","TSPC"
1380,1395,1380,1380,52200,"2018-11-19","TSPC"
1380,1380,1380,1380,0,"2018-11-20","TSPC"
1405,1410,1385,1385,82300,"2018-11-21","TSPC"
1410,1410,1375,1390,57500,"2018-11-22","TSPC"
1390,1395,1390,1395,414000,"2018-11-23","TSPC"
1390,1390,1360,1385,122900,"2018-11-26","TSPC"
1390,1395,1385,1390,2829300,"2018-11-27","TSPC"
1390,1410,1390,1390,144200,"2018-11-28","TSPC"
1395,1395,1380,1380,55600,"2018-11-29","TSPC"
1385,1400,1380,1395,332000,"2018-11-30","TSPC"
1400,1400,1390,1395,148200,"2018-12-03","TSPC"
1400,1400,1395,1395,74200,"2018-12-04","TSPC"
1395,1395,1385,1390,96100,"2018-12-05","TSPC"
1390,1395,1385,1390,124700,"2018-12-06","TSPC"
1400,1400,1385,1390,245500,"2018-12-07","TSPC"
1395,1395,1390,1390,40400,"2018-12-10","TSPC"
1390,1395,1390,1390,128900,"2018-12-11","TSPC"
1390,1395,1390,1395,81400,"2018-12-12","TSPC"
1395,1395,1390,1395,2050200,"2018-12-13","TSPC"
1400,1400,1390,1395,87600,"2018-12-14","TSPC"
1395,1400,1385,1395,2259200,"2018-12-17","TSPC"
1390,1390,1385,1390,1563400,"2018-12-18","TSPC"
1390,1390,1385,1390,170700,"2018-12-19","TSPC"
1390,1390,1385,1385,35900,"2018-12-20","TSPC"
1390,1390,1385,1385,37600,"2018-12-21","TSPC"
1385,1385,1385,1385,0,"2018-12-24","TSPC"
1385,1385,1385,1385,0,"2018-12-25","TSPC"
1385,1390,1365,1390,273700,"2018-12-26","TSPC"
1390,1390,1385,1385,3789100,"2018-12-27","TSPC"
1385,1390,1385,1390,450700,"2018-12-28","TSPC"
1390,1390,1390,1390,0,"2018-12-31","TSPC"
1390,1390,1390,1390,0,"2019-01-01","TSPC"
1385,1390,1385,1390,43100,"2019-01-02","TSPC"
1390,1390,1385,1385,53100,"2019-01-03","TSPC"
1385,1390,1380,1385,144000,"2019-01-04","TSPC"
1390,1390,1385,1385,349300,"2019-01-07","TSPC"
1385,1390,1385,1385,2551500,"2019-01-08","TSPC"
1390,1395,1385,1390,4109200,"2019-01-09","TSPC"
1395,1395,1385,1390,1452700,"2019-01-10","TSPC"
1395,1400,1390,1395,341900,"2019-01-11","TSPC"
1400,1400,1390,1390,1423200,"2019-01-14","TSPC"
1395,1400,1390,1390,7458400,"2019-01-15","TSPC"
1400,1550,1390,1480,13464500,"2019-01-16","TSPC"
1520,1615,1485,1600,16808400,"2019-01-17","TSPC"
1610,1695,1545,1575,10546800,"2019-01-18","TSPC"
1575,1600,1535,1560,5954400,"2019-01-21","TSPC"
1565,1575,1490,1540,2549100,"2019-01-22","TSPC"
1540,1600,1505,1575,4640900,"2019-01-23","TSPC"
1580,1610,1565,1570,2673500,"2019-01-24","TSPC"
1570,1605,1565,1590,5374700,"2019-01-25","TSPC"
1600,1630,1580,1590,9256800,"2019-01-28","TSPC"
1590,1600,1535,1540,763800,"2019-01-29","TSPC"
1550,1580,1490,1500,1429100,"2019-01-30","TSPC"
1520,1540,1505,1525,2151900,"2019-01-31","TSPC"
1530,1560,1525,1540,1069400,"2019-02-01","TSPC"
1550,1580,1540,1565,794600,"2019-02-04","TSPC"
1565,1565,1565,1565,0,"2019-02-05","TSPC"
1565,1580,1550,1570,617500,"2019-02-06","TSPC"
1570,1575,1530,1550,826500,"2019-02-07","TSPC"
1550,1830,1550,1800,6785900,"2019-02-08","TSPC"
1810,1990,1775,1850,5626100,"2019-02-11","TSPC"
1865,1900,1730,1765,3176500,"2019-02-12","TSPC"
1765,1865,1765,1795,1931800,"2019-02-13","TSPC"
1800,1850,1790,1800,1603800,"2019-02-14","TSPC"
1805,1805,1710,1720,800300,"2019-02-15","TSPC"
1720,1820,1710,1800,1134200,"2019-02-18","TSPC"
1800,1860,1780,1800,1483100,"2019-02-19","TSPC"
1790,1845,1790,1805,1097400,"2019-02-20","TSPC"
1805,1945,1800,1925,2971100,"2019-02-21","TSPC"
1925,1945,1850,1865,1060300,"2019-02-22","TSPC"
1895,1920,1855,1860,833900,"2019-02-25","TSPC"
1860,1890,1845,1880,534700,"2019-02-26","TSPC"
1880,1880,1810,1855,521900,"2019-02-27","TSPC"
1855,1855,1775,1810,457700,"2019-02-28","TSPC"
1810,1825,1800,1825,638300,"2019-03-01","TSPC"
1790,1825,1750,1785,615600,"2019-03-04","TSPC"
1785,1785,1700,1710,935900,"2019-03-05","TSPC"
1715,1820,1710,1790,575300,"2019-03-06","TSPC"
1790,1790,1790,1790,0,"2019-03-07","TSPC"
1790,1800,1745,1745,196700,"2019-03-08","TSPC"
1765,1780,1710,1725,1009100,"2019-03-11","TSPC"
1710,1750,1645,1665,820100,"2019-03-12","TSPC"
1680,1710,1675,1700,481400,"2019-03-13","TSPC"
1715,1735,1715,1725,100400,"2019-03-14","TSPC"
1750,1770,1705,1740,143800,"2019-03-15","TSPC"
1775,1775,1720,1740,79800,"2019-03-18","TSPC"
1770,1770,1745,1745,90800,"2019-03-19","TSPC"
1770,1770,1735,1750,67400,"2019-03-20","TSPC"
1775,1775,1735,1740,188800,"2019-03-21","TSPC"
1770,1770,1740,1760,217900,"2019-03-22","TSPC"
1750,1760,1730,1745,757100,"2019-03-25","TSPC"
1745,1780,1745,1760,260600,"2019-03-26","TSPC"
1760,1810,1755,1790,359000,"2019-03-27","TSPC"
1805,1805,1770,1785,82900,"2019-03-28","TSPC"
1810,1820,1735,1810,745000,"2019-03-29","TSPC"
1810,1820,1780,1785,379300,"2019-04-01","TSPC"
1780,1815,1780,1800,939900,"2019-04-02","TSPC"
1800,1800,1800,1800,0,"2019-04-03","TSPC"
1800,1805,1785,1795,940100,"2019-04-04","TSPC"
1795,1800,1790,1795,409000,"2019-04-05","TSPC"
1800,1850,1795,1795,971000,"2019-04-08","TSPC"
1795,1795,1780,1785,194300,"2019-04-09","TSPC"
1830,1840,1775,1775,3655700,"2019-04-10","TSPC"
1805,1810,1770,1780,1311500,"2019-04-11","TSPC"
1775,1800,1760,1770,93900,"2019-04-12","TSPC"
1780,1785,1755,1785,210200,"2019-04-15","TSPC"
1800,1800,1780,1780,2626900,"2019-04-16","TSPC"
1780,1780,1780,1780,0,"2019-04-17","TSPC"
1780,1795,1750,1755,99100,"2019-04-18","TSPC"
1755,1755,1755,1755,0,"2019-04-19","TSPC"
1765,1800,1740,1750,757700,"2019-04-22","TSPC"
1785,1785,1765,1765,201800,"2019-04-23","TSPC"
1765,1790,1760,1775,190800,"2019-04-24","TSPC"
1775,1785,1770,1775,84100,"2019-04-25","TSPC"
1770,1770,1740,1750,369000,"2019-04-26","TSPC"
1745,1750,1745,1750,24900,"2019-04-29","TSPC"
1750,1750,1740,1740,88500,"2019-04-30","TSPC"
1740,1740,1740,1740,0,"2019-05-01","TSPC"
1745,1745,1720,1725,189200,"2019-05-02","TSPC"
1725,1725,1675,1680,120900,"2019-05-03","TSPC"
1730,1730,1595,1650,306200,"2019-05-06","TSPC"
1650,1665,1640,1655,124600,"2019-05-07","TSPC"
1665,1665,1615,1650,49900,"2019-05-08","TSPC"
1695,1695,1630,1640,235100,"2019-05-09","TSPC"
1680,1680,1600,1625,231200,"2019-05-10","TSPC"
1645,1645,1590,1615,293100,"2019-05-13","TSPC"
1620,1620,1580,1600,1043200,"2019-05-14","TSPC"
1645,1645,1585,1600,334700,"2019-05-15","TSPC"
1600,1640,1580,1605,222000,"2019-05-16","TSPC"
1625,1625,1575,1600,111400,"2019-05-17","TSPC"
1600,1600,1565,1600,181300,"2019-05-20","TSPC"
1600,1620,1585,1600,227100,"2019-05-21","TSPC"
1600,1630,1590,1630,75900,"2019-05-22","TSPC"
1620,1680,1585,1600,634900,"2019-05-23","TSPC"
1610,1620,1590,1595,147600,"2019-05-24","TSPC"
1600,1610,1585,1590,244000,"2019-05-27","TSPC"
1600,1600,1565,1600,336600,"2019-05-28","TSPC"
1600,1600,1590,1600,25500,"2019-05-29","TSPC"
1600,1600,1600,1600,0,"2019-05-30","TSPC"
1600,1630,1590,1600,63200,"2019-05-31","TSPC"
1600,1600,1600,1600,0,"2019-06-03","TSPC"
1600,1600,1600,1600,0,"2019-06-04","TSPC"
1600,1600,1600,1600,0,"2019-06-05","TSPC"
1600,1600,1600,1600,0,"2019-06-06","TSPC"
1600,1600,1600,1600,0,"2019-06-07","TSPC"
1625,1630,1615,1620,292800,"2019-06-10","TSPC"
1620,1620,1570,1590,492400,"2019-06-11","TSPC"
1590,1590,1560,1585,115000,"2019-06-12","TSPC"
1575,1590,1500,1580,525300,"2019-06-13","TSPC"
1580,1580,1555,1575,199000,"2019-06-14","TSPC"
1575,1590,1540,1565,426800,"2019-06-17","TSPC"
1570,1580,1490,1500,1905500,"2019-06-18","TSPC"
1520,1560,1500,1560,394700,"2019-06-19","TSPC"
1590,1590,1525,1540,113300,"2019-06-20","TSPC"
1540,1550,1520,1550,206900,"2019-06-21","TSPC"
1550,1550,1520,1520,78000,"2019-06-24","TSPC"
1530,1535,1520,1525,63700,"2019-06-25","TSPC"
1525,1540,1510,1520,192100,"2019-06-26","TSPC"
1530,1560,1530,1555,118300,"2019-06-27","TSPC"
1560,1565,1525,1555,43800,"2019-06-28","TSPC"
1550,1595,1550,1575,123100,"2019-07-01","TSPC"
1585,1600,1575,1590,304400,"2019-07-02","TSPC"
1600,1615,1595,1610,426000,"2019-07-03","TSPC"
1650,1650,1600,1610,271700,"2019-07-04","TSPC"
1650,1650,1595,1595,24300,"2019-07-05","TSPC"
1595,1620,1570,1590,140300,"2019-07-08","TSPC"
1600,1600,1570,1575,28000,"2019-07-09","TSPC"
1575,1615,1540,1560,238700,"2019-07-10","TSPC"
1590,1590,1555,1575,32800,"2019-07-11","TSPC"
1530,1575,1530,1575,29600,"2019-07-12","TSPC"
1575,1600,1570,1595,95300,"2019-07-15","TSPC"
1600,1605,1580,1595,296000,"2019-07-16","TSPC"
1595,1600,1560,1575,256700,"2019-07-17","TSPC"
1545,1595,1540,1545,315000,"2019-07-18","TSPC"
1570,1570,1540,1545,498700,"2019-07-19","TSPC"
1555,1565,1540,1545,218300,"2019-07-22","TSPC"
1590,1590,1540,1560,627000,"2019-07-23","TSPC"
1600,1600,1545,1560,121800,"2019-07-24","TSPC"
1550,1570,1550,1560,68700,"2019-07-25","TSPC"
1560,1560,1530,1560,75400,"2019-07-26","TSPC"
1560,1565,1550,1560,78600,"2019-07-29","TSPC"
1560,1580,1555,1570,52700,"2019-07-30","TSPC"
1560,1595,1550,1570,81800,"2019-07-31","TSPC"
1600,1600,1565,1565,185200,"2019-08-01","TSPC"
1605,1605,1565,1575,332200,"2019-08-02","TSPC"
1575,1580,1550,1550,87300,"2019-08-05","TSPC"
1540,1560,1525,1550,357900,"2019-08-06","TSPC"
1555,1565,1545,1565,59400,"2019-08-07","TSPC"
1560,1590,1560,1590,653200,"2019-08-08","TSPC"
1590,1605,1585,1595,920600,"2019-08-09","TSPC"
1580,1615,1580,1605,76700,"2019-08-12","TSPC"
1605,1625,1600,1600,34200,"2019-08-13","TSPC"
1600,1645,1600,1645,302000,"2019-08-14","TSPC"
1640,1715,1635,1675,539200,"2019-08-15","TSPC"
1720,1730,1690,1705,624500,"2019-08-16","TSPC"
1705,1725,1700,1720,916200,"2019-08-19","TSPC"
1730,1730,1695,1720,704300,"2019-08-20","TSPC"
1720,1730,1635,1665,286800,"2019-08-21","TSPC"
1665,1700,1665,1665,39300,"2019-08-22","TSPC"
1665,1700,1650,1670,993700,"2019-08-23","TSPC"
1650,1670,1630,1655,305400,"2019-08-26","TSPC"
1650,1665,1640,1665,131900,"2019-08-27","TSPC"
1670,1680,1615,1640,304600,"2019-08-28","TSPC"
1650,1650,1600,1625,101900,"2019-08-29","TSPC"
1625,1650,1615,1625,56600,"2019-08-30","TSPC"
1625,1670,1610,1645,38200,"2019-09-02","TSPC"
1645,1645,1575,1575,66000,"2019-09-03","TSPC"
1580,1600,1565,1575,60200,"2019-09-04","TSPC"
1600,1600,1595,1595,472800,"2019-09-05","TSPC"
1590,1590,1585,1585,139300,"2019-09-06","TSPC"
1585,1600,1580,1590,15100,"2019-09-09","TSPC"
1590,1625,1585,1585,29200,"2019-09-10","TSPC"
1585,1615,1585,1615,5000,"2019-09-11","TSPC"
1615,1645,1600,1620,278400,"2019-09-12","TSPC"
1620,1645,1620,1625,6500,"2019-09-13","TSPC"
1625,1640,1600,1600,260100,"2019-09-16","TSPC"
1600,1625,1600,1600,105600,"2019-09-17","TSPC"
1590,1590,1575,1575,7000,"2019-09-18","TSPC"
1575,1580,1570,1575,10700,"2019-09-19","TSPC"
1575,1595,1575,1595,2000,"2019-09-20","TSPC"
1575,1585,1545,1545,133500,"2019-09-23","TSPC"
1545,1545,1510,1515,135500,"2019-09-24","TSPC"
1520,1520,1505,1515,14300,"2019-09-25","TSPC"
1515,1530,1515,1515,8500,"2019-09-26","TSPC"
1520,1540,1510,1540,52700,"2019-09-27","TSPC"
1540,1545,1500,1500,157400,"2019-09-30","TSPC"
1500,1525,1495,1500,96500,"2019-10-01","TSPC"
1500,1500,1490,1495,13500,"2019-10-02","TSPC"
1490,1530,1480,1485,153600,"2019-10-03","TSPC"
1485,1500,1485,1485,75200,"2019-10-04","TSPC"
1485,1490,1485,1485,13400,"2019-10-07","TSPC"
1485,1495,1480,1495,3000,"2019-10-08","TSPC"
1495,1500,1480,1495,117800,"2019-10-09","TSPC"
1520,1520,1495,1515,43900,"2019-10-10","TSPC"
1510,1510,1485,1495,18800,"2019-10-11","TSPC"
1495,1500,1485,1485,58700,"2019-10-14","TSPC"
1485,1490,1480,1485,9400,"2019-10-15","TSPC"
1485,1485,1480,1485,31800,"2019-10-16","TSPC"
1485,1500,1435,1485,224600,"2019-10-17","TSPC"
1505,1505,1485,1490,13800,"2019-10-18","TSPC"
1490,1500,1485,1490,5200,"2019-10-21","TSPC"
1490,1495,1475,1495,30500,"2019-10-22","TSPC"
1495,1495,1480,1485,25400,"2019-10-23","TSPC"
1480,1485,1470,1485,135000,"2019-10-24","TSPC"
1480,1500,1470,1475,143100,"2019-10-25","TSPC"
1475,1480,1465,1475,78800,"2019-10-28","TSPC"
1485,1485,1470,1470,20200,"2019-10-29","TSPC"
1465,1465,1445,1445,242300,"2019-10-30","TSPC"
1440,1465,1405,1415,508900,"2019-10-31","TSPC"
1415,1430,1405,1410,5938600,"2019-11-01","TSPC"
1420,1420,1395,1405,1888600,"2019-11-04","TSPC"
1415,1435,1410,1415,269500,"2019-11-05","TSPC"
1425,1430,1410,1415,63200,"2019-11-06","TSPC"
1420,1425,1405,1410,270000,"2019-11-07","TSPC"
1415,1435,1410,1415,687300,"2019-11-08","TSPC"
1425,1425,1415,1420,27800,"2019-11-11","TSPC"
1420,1420,1400,1420,33100,"2019-11-12","TSPC"
1425,1425,1410,1410,66500,"2019-11-13","TSPC"
1425,1435,1410,1415,35100,"2019-11-14","TSPC"
1425,1430,1420,1425,27200,"2019-11-15","TSPC"
1430,1430,1410,1420,143300,"2019-11-18","TSPC"
1420,1420,1400,1410,224800,"2019-11-19","TSPC"
1425,1425,1415,1425,11600,"2019-11-20","TSPC"
1425,1430,1420,1430,16200,"2019-11-21","TSPC"
1425,1445,1425,1440,43700,"2019-11-22","TSPC"
1440,1465,1410,1415,90600,"2019-11-25","TSPC"
1415,1415,1405,1405,94700,"2019-11-26","TSPC"
1415,1415,1405,1415,73800,"2019-11-27","TSPC"
1415,1430,1400,1420,74000,"2019-11-28","TSPC"
1400,1415,1395,1400,250200,"2019-11-29","TSPC"
1415,1415,1405,1415,11000,"2019-12-02","TSPC"
1415,1420,1400,1420,11900,"2019-12-03","TSPC"
1420,1430,1390,1400,139000,"2019-12-04","TSPC"
1395,1400,1390,1400,66600,"2019-12-05","TSPC"
1400,1400,1395,1395,117100,"2019-12-06","TSPC"
1400,1400,1390,1400,521900,"2019-12-09","TSPC"
1400,1400,1350,1370,669800,"2019-12-10","TSPC"
1380,1380,1365,1370,679300,"2019-12-11","TSPC"
1370,1370,1360,1360,271900,"2019-12-12","TSPC"
1360,1360,1335,1340,696800,"2019-12-13","TSPC"
1340,1375,1335,1375,82100,"2019-12-16","TSPC"
1375,1375,1360,1360,211900,"2019-12-17","TSPC"
1370,1370,1330,1350,744100,"2019-12-18","TSPC"
1350,1350,1340,1350,44400,"2019-12-19","TSPC"
1360,1360,1340,1345,139900,"2019-12-20","TSPC"
1350,1355,1325,1340,104000,"2019-12-23","TSPC"
1340,1350,1320,1340,166200,"2019-12-26","TSPC"
1330,1350,1305,1350,558800,"2019-12-27","TSPC"
1345,1395,1345,1395,496500,"2019-12-30","TSPC"
1360,1375,1335,1360,89900,"2020-01-02","TSPC"
1360,1360,1345,1345,39400,"2020-01-03","TSPC"
1385,1385,1345,1370,69600,"2020-01-06","TSPC"
1370,1380,1360,1370,29200,"2020-01-07","TSPC"
1370,1385,1350,1360,31000,"2020-01-08","TSPC"
1360,1375,1355,1365,2900,"2020-01-09","TSPC"
1355,1375,1350,1355,23200,"2020-01-10","TSPC"
1355,1375,1355,1375,23100,"2020-01-13","TSPC"
1375,1400,1375,1390,82300,"2020-01-14","TSPC"
1400,1400,1370,1375,23200,"2020-01-15","TSPC"
1385,1385,1370,1375,102700,"2020-01-16","TSPC"
1360,1390,1355,1375,127700,"2020-01-17","TSPC"
1390,1395,1380,1380,37300,"2020-01-20","TSPC"
1380,1385,1350,1370,181700,"2020-01-21","TSPC"
1370,1370,1180,1335,5123100,"2020-01-22","TSPC"
1325,1340,1300,1335,257700,"2020-01-23","TSPC"
1340,1355,1300,1350,75200,"2020-01-24","TSPC"
1300,1335,1300,1315,177500,"2020-01-27","TSPC"
1350,1350,1320,1320,83000,"2020-01-28","TSPC"
1340,1345,1325,1335,14900,"2020-01-29","TSPC"
1305,1320,1295,1295,180900,"2020-01-30","TSPC"
1300,1300,1275,1295,299500,"2020-01-31","TSPC"
1310,1310,1290,1300,121400,"2020-02-03","TSPC"
1300,1330,1265,1320,106600,"2020-02-04","TSPC"
1320,1355,1320,1355,408000,"2020-02-05","TSPC"
1365,1375,1340,1370,24000,"2020-02-06","TSPC"
1375,1375,1340,1370,5200,"2020-02-07","TSPC"
1370,1370,1320,1350,14100,"2020-02-10","TSPC"
1360,1360,1315,1350,14400,"2020-02-11","TSPC"
1355,1365,1310,1350,23500,"2020-02-12","TSPC"
1350,1375,1345,1350,58700,"2020-02-13","TSPC"
1345,1355,1310,1355,37200,"2020-02-14","TSPC"
1355,1355,1300,1355,21000,"2020-02-17","TSPC"
1360,1370,1340,1345,33300,"2020-02-18","TSPC"
1355,1370,1355,1370,2800,"2020-02-19","TSPC"
1380,1395,1365,1375,63000,"2020-02-20","TSPC"
1380,1390,1365,1380,53100,"2020-02-21","TSPC"
1380,1395,1365,1375,180900,"2020-02-24","TSPC"
1375,1375,1350,1355,156800,"2020-02-25","TSPC"
1355,1365,1300,1300,74500,"2020-02-26","TSPC"
1320,1320,1270,1270,121400,"2020-02-27","TSPC"
1275,1275,1220,1240,305300,"2020-02-28","TSPC"
1235,1240,1220,1220,4700,"2020-03-02","TSPC"
1240,1280,1235,1240,92500,"2020-03-03","TSPC"
1230,1275,1200,1260,20900,"2020-03-04","TSPC"
1250,1300,1250,1270,54500,"2020-03-05","TSPC"
1250,1280,1250,1270,48300,"2020-03-06","TSPC"
1250,1250,1200,1200,95200,"2020-03-09","TSPC"
1200,1240,1155,1185,301500,"2020-03-10","TSPC"
1150,1185,1140,1180,770900,"2020-03-11","TSPC"
1170,1170,1165,1165,24300,"2020-03-12","TSPC"
1165,1165,1085,1110,1554600,"2020-03-13","TSPC"
1110,1110,1110,1110,0,"2020-03-16","TSPC"
1035,1070,990,1005,2015100,"2020-03-17","TSPC"
1025,1025,1000,1000,542600,"2020-03-18","TSPC"
990,1010,990,1000,521100,"2020-03-19","TSPC"
995,1025,995,1000,709000,"2020-03-20","TSPC"
1020,1020,980,980,2519300,"2020-03-23","TSPC"
995,1000,975,975,2097700,"2020-03-24","TSPC"
990,1010,950,960,3575900,"2020-03-26","TSPC"
980,995,950,970,7094300,"2020-03-27","TSPC"
965,965,905,965,418000,"2020-03-30","TSPC"
1000,1015,960,965,4194000,"2020-03-31","TSPC"
980,1010,975,995,148200,"2020-04-01","TSPC"
990,1105,980,1100,287500,"2020-04-02","TSPC"
1145,1150,1090,1100,47100,"2020-04-03","TSPC"
1100,1150,1100,1130,18300,"2020-04-06","TSPC"
1140,1170,1090,1090,136400,"2020-04-07","TSPC"
1090,1140,1030,1070,93400,"2020-04-08","TSPC"
1070,1130,1040,1130,57400,"2020-04-09","TSPC"
1130,1180,1130,1175,60000,"2020-04-13","TSPC"
1175,1230,1175,1210,71200,"2020-04-14","TSPC"
1200,1200,1185,1185,120500,"2020-04-15","TSPC"
1185,1185,1170,1175,39400,"2020-04-16","TSPC"
1175,1200,1170,1195,12000,"2020-04-17","TSPC"
1195,1195,1170,1170,7800,"2020-04-20","TSPC"
1180,1185,1110,1170,168900,"2020-04-21","TSPC"
1165,1175,1165,1175,25700,"2020-04-22","TSPC"
1175,1190,1170,1180,52100,"2020-04-23","TSPC"
1180,1180,1150,1180,700,"2020-04-24","TSPC"
1190,1190,1165,1170,12600,"2020-04-27","TSPC"
1170,1200,1165,1200,36000,"2020-04-28","TSPC"
1200,1240,1200,1225,60200,"2020-04-29","TSPC"
1225,1230,1215,1230,67700,"2020-04-30","TSPC"
1230,1230,1205,1215,30900,"2020-05-04","TSPC"
1195,1195,1190,1190,11900,"2020-05-05","TSPC"
1190,1215,1160,1180,34200,"2020-05-06","TSPC"
1190,1190,1185,1190,87500,"2020-05-08","TSPC"
1195,1205,1195,1200,8600,"2020-05-11","TSPC"
1200,1200,1190,1190,41700,"2020-05-12","TSPC"
1190,1200,1190,1200,16600,"2020-05-13","TSPC"
1200,1200,1170,1180,4500,"2020-05-14","TSPC"
1180,1180,1180,1180,1700,"2020-05-15","TSPC"
1180,1185,1160,1160,6800,"2020-05-18","TSPC"
1185,1185,1180,1180,53000,"2020-05-19","TSPC"
1160,1160,1155,1160,5800,"2020-05-20","TSPC"
1190,1190,1180,1190,175000,"2020-05-26","TSPC"
1190,1200,1180,1180,11700,"2020-05-27","TSPC"
1175,1210,1150,1175,95700,"2020-05-28","TSPC"
1195,1200,1160,1200,233100,"2020-05-29","TSPC"
1210,1210,1175,1200,61500,"2020-06-02","TSPC"
1200,1230,1200,1205,118500,"2020-06-03","TSPC"
1205,1205,1180,1200,145000,"2020-06-04","TSPC"
1260,1300,1225,1225,71500,"2020-06-05","TSPC"
1225,1275,1225,1265,15700,"2020-06-08","TSPC"
1270,1360,1270,1320,278200,"2020-06-09","TSPC"
1325,1375,1310,1340,62200,"2020-06-10","TSPC"
1340,1345,1300,1310,30900,"2020-06-11","TSPC"
1275,1310,1265,1310,113600,"2020-06-12","TSPC"
1310,1310,1280,1285,56700,"2020-06-15","TSPC"
1280,1325,1280,1315,45000,"2020-06-16","TSPC"
1325,1365,1290,1290,82000,"2020-06-17","TSPC"
1290,1290,1275,1275,168100,"2020-06-18","TSPC"
1280,1295,1270,1280,181200,"2020-06-19","TSPC"
1280,1400,1280,1400,275900,"2020-06-22","TSPC"
1400,1400,1340,1360,102000,"2020-06-23","TSPC"
1395,1395,1340,1380,208300,"2020-06-24","TSPC"
1375,1380,1345,1380,84400,"2020-06-25","TSPC"
1380,1395,1350,1375,280000,"2020-06-26","TSPC"
1375,1450,1375,1380,1600600,"2020-06-29","TSPC"
1380,1420,1340,1390,299700,"2020-06-30","TSPC"
1390,1395,1380,1380,160000,"2020-07-01","TSPC"
1390,1400,1375,1375,231300,"2020-07-02","TSPC"
1375,1415,1375,1380,397900,"2020-07-03","TSPC"
1400,1460,1380,1450,457400,"2020-07-06","TSPC"
1460,1490,1440,1460,192800,"2020-07-07","TSPC"
1460,1465,1400,1400,1096200,"2020-07-08","TSPC"
1365,1400,1365,1375,632700,"2020-07-09","TSPC"
1375,1405,1375,1380,155700,"2020-07-10","TSPC"
1380,1395,1380,1380,97100,"2020-07-13","TSPC"
1395,1400,1390,1400,190500,"2020-07-14","TSPC"
1400,1420,1380,1400,118200,"2020-07-15","TSPC"
1400,1405,1380,1380,84000,"2020-07-16","TSPC"
1395,1400,1380,1385,66300,"2020-07-17","TSPC"
1385,1400,1365,1370,179900,"2020-07-20","TSPC"
1375,1415,1375,1395,563100,"2020-07-21","TSPC"
1395,1410,1395,1395,853800,"2020-07-22","TSPC"
1410,1705,1400,1460,6204800,"2020-07-23","TSPC"
1465,1500,1395,1405,2132200,"2020-07-24","TSPC"
1405,1415,1355,1380,481200,"2020-07-27","TSPC"
1385,1395,1355,1370,361100,"2020-07-28","TSPC"
1380,1400,1380,1380,358900,"2020-07-29","TSPC"
1380,1410,1380,1380,274500,"2020-07-30","TSPC"
1395,1400,1285,1310,531200,"2020-08-03","TSPC"
1345,1375,1315,1360,131100,"2020-08-04","TSPC"
1360,1390,1340,1365,233300,"2020-08-05","TSPC"
1385,1405,1365,1375,662300,"2020-08-06","TSPC"
1375,1375,1350,1355,702300,"2020-08-07","TSPC"
1355,1355,1305,1355,723800,"2020-08-10","TSPC"
1355,1370,1340,1365,110700,"2020-08-11","TSPC"
1375,1390,1375,1380,287100,"2020-08-12","TSPC"
1380,1405,1370,1400,1651200,"2020-08-13","TSPC"
1400,1405,1395,1400,583900,"2020-08-14","TSPC"
1395,1400,1345,1395,577500,"2020-08-18","TSPC"
1390,1390,1365,1385,222700,"2020-08-19","TSPC"
1380,1395,1365,1395,259400,"2020-08-24","TSPC"
1390,1390,1365,1375,458200,"2020-08-25","TSPC"
1375,1375,1360,1365,452700,"2020-08-26","TSPC"
1370,1370,1355,1365,253200,"2020-08-27","TSPC"
1365,1375,1365,1370,627400,"2020-08-28","TSPC"
1380,1380,1330,1335,665900,"2020-08-31","TSPC"
1335,1350,1330,1350,158100,"2020-09-01","TSPC"
1350,1355,1345,1355,161900,"2020-09-02","TSPC"
1355,1355,1345,1350,73300,"2020-09-03","TSPC"
1335,1350,1330,1335,151700,"2020-09-04","TSPC"
1335,1335,1285,1305,477800,"2020-09-07","TSPC"
1305,1325,1305,1315,271200,"2020-09-08","TSPC"
1315,1325,1290,1295,442600,"2020-09-09","TSPC"
1285,1285,1215,1235,1162600,"2020-09-10","TSPC"
1235,1295,1160,1285,417200,"2020-09-11","TSPC"
1290,1355,1290,1345,320800,"2020-09-14","TSPC"
1365,1370,1345,1350,87500,"2020-09-15","TSPC"
1350,1370,1345,1345,275100,"2020-09-16","TSPC"
1345,1360,1340,1340,123100,"2020-09-17","TSPC"
1335,1340,1300,1325,74600,"2020-09-18","TSPC"
1325,1345,1305,1305,115600,"2020-09-21","TSPC"
1300,1325,1300,1315,88000,"2020-09-22","TSPC"
1325,1335,1290,1300,82500,"2020-09-23","TSPC"
1300,1320,1275,1285,169700,"2020-09-24","TSPC"
1320,1345,1285,1335,227100,"2020-09-25","TSPC"
1335,1335,1295,1300,198500,"2020-09-28","TSPC"
1300,1305,1280,1305,177900,"2020-09-29","TSPC"
1290,1300,1275,1280,88500,"2020-09-30","TSPC"
1310,1310,1285,1295,80100,"2020-10-01","TSPC"
1295,1295,1270,1285,367400,"2020-10-02","TSPC"
1285,1285,1275,1280,174000,"2020-10-05","TSPC"
1285,1285,1275,1280,344200,"2020-10-06","TSPC"
1285,1310,1280,1280,40800,"2020-10-07","TSPC"
1290,1295,1275,1275,220000,"2020-10-08","TSPC"
1280,1280,1265,1275,184500,"2020-10-09","TSPC"
1270,1280,1265,1270,406200,"2020-10-12","TSPC"
1275,1280,1265,1265,183100,"2020-10-13","TSPC"
1265,1270,1265,1265,329400,"2020-10-14","TSPC"
1265,1270,1265,1265,262600,"2020-10-15","TSPC"
1265,1280,1265,1265,623100,"2020-10-16","TSPC"
1280,1280,1255,1260,238900,"2020-10-19","TSPC"
1270,1270,1255,1255,151000,"2020-10-20","TSPC"
1265,1265,1240,1240,449700,"2020-10-21","TSPC"
1240,1255,1240,1245,189700,"2020-10-22","TSPC"
1255,1270,1245,1265,259400,"2020-10-23","TSPC"
1265,1275,1260,1260,111000,"2020-10-26","TSPC"
1255,1270,1255,1260,55200,"2020-10-27","TSPC"
1260,1260,1250,1255,89300,"2020-11-02","TSPC"
1265,1275,1260,1260,220200,"2020-11-03","TSPC"
1270,1270,1255,1255,261200,"2020-11-04","TSPC"
1265,1265,1250,1255,306400,"2020-11-05","TSPC"
1260,1265,1250,1265,478200,"2020-11-06","TSPC"
1265,1270,1255,1260,304700,"2020-11-09","TSPC"
1265,1320,1265,1315,830000,"2020-11-10","TSPC"
1320,1335,1310,1315,330200,"2020-11-11","TSPC"
1320,1320,1285,1285,249500,"2020-11-12","TSPC"
1285,1290,1255,1265,702900,"2020-11-13","TSPC"
1270,1300,1270,1285,523600,"2020-11-16","TSPC"
1300,1300,1285,1290,644600,"2020-11-17","TSPC"
1295,1300,1280,1280,567800,"2020-11-18","TSPC"
1290,1300,1280,1300,1039800,"2020-11-19","TSPC"
1300,1300,1290,1290,341000,"2020-11-20","TSPC"
1300,1310,1290,1310,242700,"2020-11-23","TSPC"
1310,1320,1300,1315,477600,"2020-11-24","TSPC"
1325,1340,1305,1310,778100,"2020-11-25","TSPC"
1310,1335,1310,1320,246900,"2020-11-26","TSPC"
1330,1335,1305,1310,450700,"2020-11-27","TSPC"
1310,1330,1285,1300,647000,"2020-11-30","TSPC"
1300,1310,1270,1300,599200,"2020-12-01","TSPC"
1300,1320,1295,1305,348500,"2020-12-02","TSPC"
1310,1310,1305,1310,267900,"2020-12-03","TSPC"
1320,1330,1300,1305,1457600,"2020-12-04","TSPC"
1310,1500,1305,1390,6050100,"2020-12-07","TSPC"
1450,1730,1430,1540,18210900,"2020-12-08","TSPC"
1590,1650,1530,1535,3328500,"2020-12-10","TSPC"
1580,1580,1430,1430,1981200,"2020-12-11","TSPC"
1435,1475,1425,1425,1820900,"2020-12-14","TSPC"
1445,1445,1385,1385,1584800,"2020-12-15","TSPC"
1385,1450,1385,1420,1277200,"2020-12-16","TSPC"
1440,1440,1400,1410,1473600,"2020-12-17","TSPC"
1410,1410,1395,1395,775000,"2020-12-18","TSPC"
1400,1410,1395,1400,1541700,"2020-12-21","TSPC"
1390,1415,1375,1390,1268900,"2020-12-22","TSPC"
1390,1395,1360,1375,787900,"2020-12-23","TSPC"
1375,1395,1370,1385,1223100,"2020-12-28","TSPC"
1390,1400,1370,1375,792600,"2020-12-29","TSPC"
1380,1400,1365,1400,892200,"2020-12-30","TSPC"
1400,1475,1385,1425,3361800,"2021-01-04","TSPC"
1420,1425,1400,1420,1186700,"2021-01-05","TSPC"
1425,1590,1380,1540,14602500,"2021-01-06","TSPC"
1560,1650,1550,1565,19774000,"2021-01-07","TSPC"
1565,1645,1560,1595,17107900,"2021-01-08","TSPC"
1600,1990,1600,1990,50385800,"2021-01-11","TSPC"
2190,2390,2040,2050,59406000,"2021-01-12","TSPC"
2060,2130,1910,1910,20680600,"2021-01-13","TSPC"
1910,1910,1780,1780,6937600,"2021-01-14","TSPC"
1740,1880,1735,1770,19497400,"2021-01-15","TSPC"
1800,1805,1650,1650,9556600,"2021-01-18","TSPC"
1650,1650,1535,1535,9709200,"2021-01-19","TSPC"
1525,1625,1510,1600,5333600,"2021-01-20","TSPC"
1610,1650,1570,1585,3818000,"2021-01-21","TSPC"
1590,1605,1525,1530,3455900,"2021-01-22","TSPC"
1530,1540,1455,1480,4089000,"2021-01-25","TSPC"
1480,1515,1430,1430,3372300,"2021-01-26","TSPC"
1435,1435,1355,1395,3415800,"2021-01-27","TSPC"
1390,1470,1365,1385,2525800,"2021-01-28","TSPC"
1400,1400,1290,1370,4582100,"2021-01-29","TSPC"
1360,1425,1325,1420,2291900,"2021-02-01","TSPC"
1425,1545,1425,1445,3628000,"2021-02-02","TSPC"
1460,1520,1450,1495,2008100,"2021-02-03","TSPC"
1500,1520,1465,1475,1819400,"2021-02-04","TSPC"
1475,1500,1470,1490,829300,"2021-02-05","TSPC"
1510,1510,1480,1505,1231800,"2021-02-08","TSPC"
1515,1590,1480,1505,6333200,"2021-02-09","TSPC"
1515,1525,1480,1490,1326900,"2021-02-10","TSPC"
1490,1510,1475,1505,1320600,"2021-02-11","TSPC"
1505,1540,1500,1540,1841900,"2021-02-15","TSPC"
1550,1585,1515,1540,3850000,"2021-02-16","TSPC"
1540,1560,1495,1505,2458200,"2021-02-17","TSPC"
1500,1505,1460,1470,1968300,"2021-02-18","TSPC"
1470,1505,1465,1485,1083800,"2021-02-19","TSPC"
1485,1500,1480,1480,1001100,"2021-02-22","TSPC"
1480,1485,1470,1475,717200,"2021-02-23","TSPC"
1480,1490,1465,1470,701100,"2021-02-24","TSPC"
1475,1475,1445,1470,2005100,"2021-02-25","TSPC"
1465,1475,1440,1465,1435500,"2021-02-26","TSPC"
1470,1485,1455,1480,506400,"2021-03-01","TSPC"
1480,1505,1470,1485,576800,"2021-03-02","TSPC"
1495,1500,1450,1465,603100,"2021-03-03","TSPC"
1465,1470,1425,1450,1039100,"2021-03-04","TSPC"
1450,1470,1440,1455,421600,"2021-03-05","TSPC"
1455,1470,1450,1455,427700,"2021-03-08","TSPC"
1460,1470,1435,1450,836300,"2021-03-09","TSPC"
1450,1470,1450,1455,432000,"2021-03-10","TSPC"
1455,1470,1450,1465,784800,"2021-03-12","TSPC"
1475,1510,1465,1505,1217800,"2021-03-15","TSPC"
1515,1515,1480,1480,655200,"2021-03-16","TSPC"
1485,1495,1470,1480,386000,"2021-03-17","TSPC"
1480,1500,1475,1475,431000,"2021-03-18","TSPC"
1490,1490,1470,1470,479500,"2021-03-19","TSPC"
1470,1490,1465,1475,355700,"2021-03-22","TSPC"
1475,1475,1460,1460,774300,"2021-03-23","TSPC"
1460,1475,1440,1465,1046400,"2021-03-24","TSPC"
1465,1465,1440,1455,830600,"2021-03-25","TSPC"
1455,1465,1445,1460,471200,"2021-03-26","TSPC"
1460,1465,1445,1460,407400,"2021-03-29","TSPC"
1460,1460,1440,1455,355000,"2021-03-30","TSPC"
1470,1515,1455,1480,7116300,"2021-03-31","TSPC"
1480,1550,1475,1520,5710200,"2021-04-01","TSPC"
1525,1570,1525,1555,5988000,"2021-04-05","TSPC"
1580,1580,1535,1550,2600800,"2021-04-06","TSPC"
1555,1565,1535,1550,1984600,"2021-04-07","TSPC"
1595,1595,1550,1560,1409200,"2021-04-08","TSPC"
1560,1655,1555,1605,12145700,"2021-04-09","TSPC"
1605,1610,1555,1565,6436500,"2021-04-12","TSPC"
1535,1565,1515,1535,5138500,"2021-04-13","TSPC"
1545,1580,1535,1560,2181700,"2021-04-14","TSPC"
1560,1570,1525,1530,1262900,"2021-04-15","TSPC"
1525,1540,1515,1530,2440500,"2021-04-16","TSPC"
1535,1555,1520,1555,2126300,"2021-04-19","TSPC"
1555,1570,1530,1540,1872100,"2021-04-20","TSPC"
1530,1550,1525,1540,1958600,"2021-04-21","TSPC"
1540,1550,1530,1535,908100,"2021-04-22","TSPC"
1540,1550,1530,1535,724300,"2021-04-23","TSPC"
1530,1545,1530,1540,431300,"2021-04-26","TSPC"
1540,1550,1485,1495,2479900,"2021-04-27","TSPC"
1495,1520,1495,1505,358000,"2021-04-28","TSPC"
1515,1515,1495,1500,1097500,"2021-04-29","TSPC"
1500,1505,1475,1475,1695900,"2021-04-30","TSPC"
1485,1525,1485,1520,3442400,"2021-05-03","TSPC"
1530,1555,1505,1520,1748700,"2021-05-04","TSPC"
1520,1535,1495,1520,1536900,"2021-05-05","TSPC"
1520,1520,1490,1500,1962200,"2021-05-06","TSPC"
1505,1555,1505,1530,2841400,"2021-05-07","TSPC"
1525,1555,1525,1545,1206700,"2021-05-10","TSPC"
1550,1550,1525,1530,1385000,"2021-05-11","TSPC"
1530,1540,1500,1500,1685700,"2021-05-17","TSPC"
1500,1510,1490,1500,838400,"2021-05-18","TSPC"
1505,1520,1495,1500,1038400,"2021-05-19","TSPC"
1505,1510,1495,1505,604600,"2021-05-20","TSPC"
1505,1510,1485,1485,1255500,"2021-05-21","TSPC"
1490,1500,1485,1490,959000,"2021-05-24","TSPC"
1495,1515,1490,1510,2175800,"2021-05-25","TSPC"
1510,1515,1500,1505,1186800,"2021-05-27","TSPC"
1505,1520,1495,1495,1078000,"2021-05-28","TSPC"
1495,1530,1495,1520,1557800,"2021-05-31","TSPC"
1515,1530,1515,1525,4293800,"2021-06-02","TSPC"
1525,1535,1505,1515,1892500,"2021-06-03","TSPC"
1515,1525,1510,1515,873600,"2021-06-04","TSPC"
1515,1525,1515,1515,1096100,"2021-06-07","TSPC"
1520,1530,1515,1525,1333800,"2021-06-08","TSPC"
1530,1530,1510,1515,2361300,"2021-06-09","TSPC"
1515,1555,1500,1545,3345300,"2021-06-10","TSPC"
1555,1580,1540,1570,2166000,"2021-06-11","TSPC"
1570,1590,1555,1570,1829100,"2021-06-14","TSPC"
1570,1570,1555,1570,784000,"2021-06-15","TSPC"
1575,1575,1555,1565,818700,"2021-06-16","TSPC"
1565,1580,1555,1580,1125100,"2021-06-17","TSPC"
1585,1585,1500,1520,4429800,"2021-06-18","TSPC"
1520,1790,1480,1600,34668100,"2021-06-21","TSPC"
1615,1615,1535,1555,9724500,"2021-06-22","TSPC"
1555,1570,1530,1535,2606200,"2021-06-23","TSPC"
1535,1550,1520,1525,3107500,"2021-06-24","TSPC"
1525,1570,1515,1520,4922800,"2021-06-25","TSPC"
1520,1525,1470,1485,4771400,"2021-06-28","TSPC"
1485,1505,1445,1450,2894600,"2021-06-29","TSPC"
1450,1480,1450,1470,1844600,"2021-06-30","TSPC"
1475,1515,1470,1505,2110900,"2021-07-01","TSPC"
1505,1520,1495,1505,2075300,"2021-07-02","TSPC"
1520,1550,1500,1525,4896400,"2021-07-05","TSPC"
1500,1505,1460,1490,2474000,"2021-07-06","TSPC"
1490,1510,1480,1495,2883900,"2021-07-07","TSPC"
1500,1510,1460,1480,4287300,"2021-07-08","TSPC"
1480,1500,1465,1495,1506400,"2021-07-09","TSPC"
1500,1530,1500,1520,3691400,"2021-07-12","TSPC"
1520,1605,1520,1555,6987300,"2021-07-13","TSPC"
1550,1580,1530,1580,5340000,"2021-07-14","TSPC"
1600,1600,1520,1525,3114000,"2021-07-15","TSPC"
1525,1540,1505,1505,2048600,"2021-07-16","TSPC"
1505,1520,1490,1500,1598800,"2021-07-19","TSPC"
1500,1500,1490,1490,1379300,"2021-07-21","TSPC"
1490,1505,1485,1500,1457000,"2021-07-22","TSPC"
1500,1510,1490,1500,1039300,"2021-07-23","TSPC"
1500,1500,1475,1480,2650500,"2021-07-26","TSPC"
1480,1495,1475,1480,738300,"2021-07-27","TSPC"
1480,1490,1470,1470,1510200,"2021-07-28","TSPC"
1470,1495,1470,1470,873300,"2021-07-29","TSPC"
1470,1480,1455,1460,1546800,"2021-07-30","TSPC"
1460,1485,1430,1475,1188100,"2021-08-02","TSPC"
1480,1495,1465,1480,773500,"2021-08-03","TSPC"
1485,1490,1455,1460,1576500,"2021-08-04","TSPC"
1465,1485,1455,1455,2354100,"2021-08-05","TSPC"
1460,1480,1455,1465,1296800,"2021-08-06","TSPC"
1465,1475,1455,1455,1417100,"2021-08-09","TSPC"
1455,1470,1445,1465,1429600,"2021-08-10","TSPC"
1465,1490,1465,1485,1789100,"2021-08-12","TSPC"
1495,1495,1475,1480,1014700,"2021-08-13","TSPC"
1485,1485,1470,1475,886700,"2021-08-16","TSPC"
1490,1490,1465,1480,958100,"2021-08-18","TSPC"
1480,1480,1455,1455,999500,"2021-08-19","TSPC"
1455,1465,1450,1455,912800,"2021-08-20","TSPC"
1455,1475,1450,1470,473200,"2021-08-23","TSPC"
1480,1480,1455,1460,388000,"2021-08-24","TSPC"
1460,1475,1460,1470,432000,"2021-08-25","TSPC"
1470,1485,1460,1465,598800,"2021-08-26","TSPC"
1465,1475,1460,1460,314800,"2021-08-27","TSPC"
1465,1475,1460,1470,647400,"2021-08-30","TSPC"
1485,1485,1455,1465,1390700,"2021-08-31","TSPC"
1465,1465,1450,1455,2178600,"2021-09-01","TSPC"
1455,1460,1445,1450,1337500,"2021-09-02","TSPC"
1450,1460,1440,1450,715700,"2021-09-03","TSPC"
1450,1450,1440,1445,1896900,"2021-09-06","TSPC"
1445,1470,1440,1465,1764700,"2021-09-07","TSPC"
1470,1470,1440,1455,1933400,"2021-09-08","TSPC"
1460,1460,1445,1450,1176200,"2021-09-09","TSPC"
1450,1450,1440,1440,1000700,"2021-09-10","TSPC"
1445,1455,1435,1435,796300,"2021-09-13","TSPC"
1440,1455,1435,1445,764300,"2021-09-14","TSPC"
1450,1455,1440,1450,1001600,"2021-09-15","TSPC"
1450,1455,1440,1450,407100,"2021-09-16","TSPC"
1450,1455,1430,1455,747300,"2021-09-17","TSPC"
1455,1455,1435,1435,908400,"2021-09-20","TSPC"
1435,1450,1430,1435,389500,"2021-09-21","TSPC"
1435,1450,1435,1435,697300,"2021-09-22","TSPC"
1440,1445,1435,1440,743000,"2021-09-23","TSPC"
1440,1440,1430,1430,7e+05,"2021-09-24","TSPC"
1435,1435,1420,1420,825800,"2021-09-27","TSPC"
1420,1435,1420,1430,427600,"2021-09-28","TSPC"
1435,1435,1420,1430,665900,"2021-09-29","TSPC"
1430,1435,1425,1430,494100,"2021-09-30","TSPC"
1435,1440,1425,1435,496900,"2021-10-01","TSPC"
1435,1445,1425,1440,1410300,"2021-10-04","TSPC"
1440,1445,1430,1445,918700,"2021-10-05","TSPC"
1445,1480,1430,1455,2822000,"2021-10-06","TSPC"
1455,1470,1435,1440,1197000,"2021-10-07","TSPC"
1445,1485,1440,1475,1408600,"2021-10-08","TSPC"
1475,1480,1440,1440,1452400,"2021-10-11","TSPC"
1435,1470,1435,1445,612000,"2021-10-12","TSPC"
1445,1465,1445,1455,507900,"2021-10-13","TSPC"
1460,1475,1450,1470,533900,"2021-10-14","TSPC"
1470,1470,1445,1445,830200,"2021-10-15","TSPC"
1450,1475,1450,1465,891700,"2021-10-18","TSPC"
1470,1480,1465,1470,667700,"2021-10-19","TSPC"
1480,1545,1470,1475,4103000,"2021-10-21","TSPC"
1475,1520,1465,1490,912300,"2021-10-22","TSPC"
1490,1530,1480,1485,1230200,"2021-10-25","TSPC"
1490,1505,1480,1485,443600,"2021-10-26","TSPC"
1485,1490,1465,1475,1327800,"2021-10-27","TSPC"
1480,1490,1460,1475,1197500,"2021-10-28","TSPC"
1480,1480,1465,1470,1070900,"2021-10-29","TSPC"
1470,1475,1455,1455,1136500,"2021-11-01","TSPC"
1450,1470,1450,1455,634000,"2021-11-02","TSPC"
1455,1470,1455,1465,252300,"2021-11-03","TSPC"
1470,1500,1470,1475,677500,"2021-11-04","TSPC"
1475,1485,1470,1475,613500,"2021-11-05","TSPC"
1475,1480,1470,1480,617800,"2021-11-08","TSPC"
1480,1490,1475,1490,976500,"2021-11-09","TSPC"
1490,1490,1475,1480,1076100,"2021-11-10","TSPC"
1480,1485,1470,1475,917100,"2021-11-11","TSPC"
1480,1485,1475,1485,937500,"2021-11-12","TSPC"
1490,1490,1470,1475,970000,"2021-11-15","TSPC"
1485,1490,1470,1485,874800,"2021-11-16","TSPC"
1485,1485,1475,1475,330600,"2021-11-17","TSPC"
1480,1485,1470,1485,644900,"2021-11-18","TSPC"
1485,1530,1480,1485,747300,"2021-11-19","TSPC"
1485,1495,1475,1485,539400,"2021-11-22","TSPC"
1500,1515,1495,1500,1565300,"2021-11-23","TSPC"
1500,1510,1500,1500,542400,"2021-11-24","TSPC"
1500,1510,1500,1500,658900,"2021-11-25","TSPC"
1505,1505,1475,1480,1201800,"2021-11-26","TSPC"
1480,1500,1480,1485,568200,"2021-11-29","TSPC"
1490,1490,1475,1485,1103700,"2021-11-30","TSPC"
1475,1480,1460,1465,872300,"2021-12-01","TSPC"
1465,1485,1455,1480,621500,"2021-12-02","TSPC"
1460,1485,1460,1485,374100,"2021-12-03","TSPC"
1485,1485,1465,1470,186600,"2021-12-06","TSPC"
1470,1480,1460,1480,319800,"2021-12-07","TSPC"
1480,1495,1460,1495,599400,"2021-12-08","TSPC"
1495,1495,1465,1470,555400,"2021-12-09","TSPC"
1470,1480,1455,1475,596900,"2021-12-10","TSPC"
1475,1480,1465,1475,514400,"2021-12-13","TSPC"
1475,1475,1460,1465,178000,"2021-12-14","TSPC"
1465,1470,1460,1465,288600,"2021-12-15","TSPC"
1465,1485,1460,1480,635200,"2021-12-16","TSPC"
1480,1480,1460,1470,256400,"2021-12-17","TSPC"
1470,1470,1455,1455,462800,"2021-12-20","TSPC"
1455,1470,1455,1465,368400,"2021-12-21","TSPC"
1475,1480,1450,1465,898300,"2021-12-22","TSPC"
1465,1475,1460,1470,275700,"2021-12-23","TSPC"
1470,1475,1455,1470,241300,"2021-12-24","TSPC"
1470,1480,1465,1470,483100,"2021-12-27","TSPC"
1480,1480,1465,1465,382200,"2021-12-28","TSPC"
1465,1480,1460,1475,506600,"2021-12-29","TSPC"
1475,1500,1460,1500,1179000,"2021-12-30","TSPC"
1500,1500,1485,1495,1375900,"2022-01-03","TSPC"
1495,1500,1485,1490,350200,"2022-01-04","TSPC"
1495,1495,1485,1490,403200,"2022-01-05","TSPC"
1495,1500,1470,1485,640500,"2022-01-06","TSPC"
1485,1485,1450,1485,1821200,"2022-01-07","TSPC"
1490,1505,1465,1500,1760600,"2022-01-10","TSPC"
1500,1505,1480,1490,670600,"2022-01-11","TSPC"
1490,1495,1475,1490,644400,"2022-01-12","TSPC"
1490,1490,1475,1480,237800,"2022-01-13","TSPC"
1490,1500,1480,1485,476900,"2022-01-14","TSPC"
1485,1490,1465,1470,192100,"2022-01-17","TSPC"
1470,1485,1455,1485,553100,"2022-01-18","TSPC"
1485,1500,1475,1490,635200,"2022-01-19","TSPC"
1490,1490,1475,1485,130200,"2022-01-20","TSPC"
1485,1490,1470,1485,353700,"2022-01-21","TSPC"
1485,1495,1480,1485,341400,"2022-01-24","TSPC"
1485,1490,1465,1485,767900,"2022-01-25","TSPC"
1485,1485,1470,1485,493600,"2022-01-26","TSPC"
1485,1495,1470,1470,643800,"2022-01-27","TSPC"
1490,1495,1480,1485,774700,"2022-01-28","TSPC"
1490,1500,1480,1500,937600,"2022-01-31","TSPC"
1500,1530,1495,1525,2305200,"2022-02-02","TSPC"
1525,1540,1515,1525,1659300,"2022-02-03","TSPC"
1530,1540,1520,1530,3069400,"2022-02-04","TSPC"
1530,1545,1525,1530,820800,"2022-02-07","TSPC"
1535,1540,1520,1535,866100,"2022-02-08","TSPC"
1535,1540,1515,1525,591600,"2022-02-09","TSPC"
1520,1530,1490,1525,645600,"2022-02-10","TSPC"
1525,1530,1510,1525,377400,"2022-02-11","TSPC"
1525,1525,1490,1515,1832100,"2022-02-14","TSPC"
1515,1515,1500,1505,519400,"2022-02-15","TSPC"
1505,1520,1495,1515,728300,"2022-02-16","TSPC"
1515,1520,1500,1520,854500,"2022-02-17","TSPC"
1520,1520,1505,1520,455800,"2022-02-18","TSPC"
1520,1525,1510,1515,160300,"2022-02-21","TSPC"
1520,1520,1505,1515,439300,"2022-02-22","TSPC"
1515,1520,1505,1515,221000,"2022-02-23","TSPC"
1515,1525,1485,1500,997900,"2022-02-24","TSPC"
1500,1500,1485,1500,793000,"2022-02-25","TSPC"
1500,1500,1465,1480,1683100,"2022-03-01","TSPC"
1480,1480,1450,1480,1059000,"2022-03-02","TSPC"
1480,1485,1465,1475,626600,"2022-03-04","TSPC"
1475,1480,1450,1470,567300,"2022-03-07","TSPC"
1470,1475,1460,1465,655500,"2022-03-08","TSPC"
1465,1465,1440,1445,894400,"2022-03-09","TSPC"
1465,1470,1425,1465,1489300,"2022-03-10","TSPC"
1465,1470,1440,1470,1556100,"2022-03-11","TSPC"
1470,1470,1455,1465,131700,"2022-03-14","TSPC"
1465,1465,1440,1460,626900,"2022-03-15","TSPC"
1460,1465,1450,1460,301700,"2022-03-16","TSPC"
1465,1470,1450,1460,152000,"2022-03-17","TSPC"
1460,1480,1445,1465,619600,"2022-03-18","TSPC"
1470,1470,1455,1465,454300,"2022-03-21","TSPC"
1465,1465,1450,1455,365700,"2022-03-22","TSPC"
1455,1465,1450,1465,648100,"2022-03-23","TSPC"
1465,1470,1450,1470,639000,"2022-03-24","TSPC"
1470,1480,1460,1475,532300,"2022-03-25","TSPC"
1475,1480,1455,1475,1336200,"2022-03-28","TSPC"
1475,1480,1465,1480,488300,"2022-03-29","TSPC"
1480,1480,1440,1475,1048900,"2022-03-30","TSPC"
1475,1480,1450,1475,2070400,"2022-03-31","TSPC"
1475,1480,1465,1475,2511500,"2022-04-01","TSPC"
1475,1480,1460,1475,1631200,"2022-04-04","TSPC"
1480,1480,1465,1475,1480000,"2022-04-05","TSPC"
1475,1475,1465,1465,668600,"2022-04-06","TSPC"
1465,1470,1460,1470,474100,"2022-04-07","TSPC"
1460,1475,1450,1475,634900,"2022-04-08","TSPC"
1475,1475,1445,1470,400800,"2022-04-11","TSPC"
1470,1475,1460,1475,863700,"2022-04-12","TSPC"
1475,1480,1460,1475,1024300,"2022-04-13","TSPC"
1475,1475,1465,1475,512900,"2022-04-14","TSPC"
1475,1475,1465,1465,815300,"2022-04-18","TSPC"
1465,1475,1465,1465,645700,"2022-04-19","TSPC"
1465,1470,1465,1465,453200,"2022-04-20","TSPC"
1465,1480,1465,1470,496300,"2022-04-21","TSPC"
1470,1470,1455,1465,964700,"2022-04-22","TSPC"
1465,1465,1455,1460,1149700,"2022-04-25","TSPC"
1465,1465,1455,1465,388900,"2022-04-26","TSPC"
1465,1465,1455,1465,365200,"2022-04-27","TSPC"
1465,1470,1455,1470,1514700,"2022-04-28","TSPC"
1465,1465,1450,1455,1556600,"2022-05-09","TSPC"
1455,1460,1445,1460,1514000,"2022-05-10","TSPC"
1460,1470,1455,1460,2198000,"2022-05-11","TSPC"
1460,1460,1450,1455,718800,"2022-05-12","TSPC"
1455,1465,1450,1465,676800,"2022-05-13","TSPC"
1465,1465,1440,1450,1553900,"2022-05-17","TSPC"
1450,1450,1430,1445,662300,"2022-05-18","TSPC"
1445,1445,1435,1445,367800,"2022-05-19","TSPC"
1445,1450,1440,1445,961000,"2022-05-20","TSPC"
1445,1450,1440,1445,408200,"2022-05-23","TSPC"
1445,1445,1435,1445,320600,"2022-05-24","TSPC"
1445,1445,1435,1445,585900,"2022-05-25","TSPC"
1445,1445,1435,1445,362800,"2022-05-27","TSPC"
1445,1460,1440,1455,1577200,"2022-05-30","TSPC"
1455,1460,1450,1455,812000,"2022-05-31","TSPC"
1455,1460,1440,1445,1157100,"2022-06-02","TSPC"
1450,1455,1435,1440,1148300,"2022-06-03","TSPC"
1450,1460,1450,1450,1502600,"2022-06-06","TSPC"
1460,1460,1445,1450,1129100,"2022-06-07","TSPC"
1450,1460,1445,1455,2383500,"2022-06-08","TSPC"
1455,1465,1455,1455,2398100,"2022-06-09","TSPC"
1415,1430,1395,1420,3704100,"2022-06-10","TSPC"
1430,1430,1395,1405,835900,"2022-06-13","TSPC"
1405,1410,1395,1400,1685200,"2022-06-14","TSPC"
1405,1415,1400,1410,1294800,"2022-06-15","TSPC"
1410,1420,1395,1410,1073000,"2022-06-16","TSPC"
1410,1410,1395,1410,1046100,"2022-06-17","TSPC"
1410,1410,1395,1405,302200,"2022-06-20","TSPC"
1405,1405,1395,1405,774300,"2022-06-21","TSPC"
1405,1410,1390,1400,813200,"2022-06-22","TSPC"
1400,1405,1390,1400,511800,"2022-06-23","TSPC"
1400,1405,1395,1400,1125700,"2022-06-24","TSPC"
1400,1410,1395,1405,998700,"2022-06-27","TSPC"
1405,1410,1400,1405,337600,"2022-06-28","TSPC"
1405,1405,1395,1395,784200,"2022-06-29","TSPC"
1395,1400,1395,1400,240100,"2022-06-30","TSPC"
1400,1400,1390,1400,392600,"2022-07-01","TSPC"
1400,1400,1370,1390,948600,"2022-07-04","TSPC"
1390,1390,1380,1385,263700,"2022-07-05","TSPC"
1385,1385,1375,1380,499600,"2022-07-06","TSPC"
1380,1385,1375,1380,123500,"2022-07-07","TSPC"
1380,1380,1375,1380,150900,"2022-07-08","TSPC"
1380,1385,1365,1380,399600,"2022-07-11","TSPC"
1380,1380,1370,1380,218500,"2022-07-12","TSPC"
1385,1465,1385,1410,1991200,"2022-07-13","TSPC"
1410,1410,1390,1390,972600,"2022-07-14","TSPC"
1390,1400,1385,1395,410400,"2022-07-15","TSPC"
1410,1410,1370,1385,606000,"2022-07-18","TSPC"
1390,1390,1375,1380,776300,"2022-07-19","TSPC"
1380,1390,1380,1385,197600,"2022-07-20","TSPC"
1380,1390,1380,1385,653500,"2022-07-21","TSPC"
1385,1390,1375,1380,456500,"2022-07-22","TSPC"
1380,1390,1375,1380,444100,"2022-07-25","TSPC"
1380,1390,1370,1375,1306400,"2022-07-26","TSPC"
1380,1390,1375,1385,838800,"2022-07-27","TSPC"
1385,1390,1380,1390,628500,"2022-07-28","TSPC"
1390,1390,1375,1380,698600,"2022-07-29","TSPC"
1380,1385,1375,1385,228600,"2022-08-01","TSPC"
1385,1385,1375,1380,463400,"2022-08-02","TSPC"
1380,1390,1350,1380,4376200,"2022-08-03","TSPC"
1380,1380,1370,1375,366500,"2022-08-04","TSPC"
1375,1375,1370,1375,374500,"2022-08-05","TSPC"
1380,1385,1375,1385,1056100,"2022-08-08","TSPC"
1385,1395,1385,1390,514100,"2022-08-09","TSPC"
1390,1395,1380,1390,726100,"2022-08-10","TSPC"
1390,1395,1385,1395,447300,"2022-08-11","TSPC"
1395,1395,1375,1380,1981000,"2022-08-12","TSPC"
1380,1380,1370,1375,1216500,"2022-08-15","TSPC"
1375,1375,1370,1370,999900,"2022-08-16","TSPC"
1375,1380,1370,1375,259800,"2022-08-18","TSPC"
1375,1380,1370,1380,277800,"2022-08-19","TSPC"
1380,1380,1365,1370,722400,"2022-08-22","TSPC"
1370,1375,1365,1375,410200,"2022-08-23","TSPC"
1375,1375,1365,1370,528100,"2022-08-24","TSPC"
1370,1375,1365,1375,176600,"2022-08-25","TSPC"
1375,1380,1370,1375,315800,"2022-08-26","TSPC"
1375,1375,1360,1370,684900,"2022-08-29","TSPC"
1370,1375,1360,1375,253900,"2022-08-30","TSPC"
1370,1375,1360,1370,412400,"2022-08-31","TSPC"
1365,1375,1360,1370,278600,"2022-09-01","TSPC"
1370,1370,1360,1365,449900,"2022-09-02","TSPC"
1365,1370,1360,1365,380000,"2022-09-05","TSPC"
1365,1365,1355,1365,678000,"2022-09-06","TSPC"
1365,1370,1355,1360,832900,"2022-09-07","TSPC"
1360,1365,1355,1365,410100,"2022-09-08","TSPC"
1365,1365,1355,1365,155400,"2022-09-09","TSPC"
1365,1365,1355,1365,441800,"2022-09-12","TSPC"
1365,1365,1355,1365,373400,"2022-09-13","TSPC"
1365,1365,1355,1365,596700,"2022-09-14","TSPC"
1365,1370,1345,1355,3128200,"2022-09-15","TSPC"
1355,1360,1340,1350,1049000,"2022-09-16","TSPC"
1355,1360,1345,1360,1214100,"2022-09-19","TSPC"
1360,1360,1350,1360,309100,"2022-09-20","TSPC"
1360,1360,1355,1360,391400,"2022-09-21","TSPC"
1360,1365,1355,1365,610300,"2022-09-22","TSPC"
1365,1370,1360,1370,264300,"2022-09-23","TSPC"
1370,1370,1360,1370,296500,"2022-09-26","TSPC"
1370,1375,1350,1365,252700,"2022-09-27","TSPC"
1365,1375,1355,1370,227200,"2022-09-28","TSPC"
1370,1370,1355,1365,241200,"2022-09-29","TSPC"
1365,1370,1350,1360,467000,"2022-09-30","TSPC"
1360,1365,1355,1355,79800,"2022-10-03","TSPC"
1360,1365,1350,1360,233400,"2022-10-04","TSPC"
1360,1365,1355,1360,157000,"2022-10-05","TSPC"
1360,1365,1350,1360,424800,"2022-10-06","TSPC"
1360,1360,1350,1355,138600,"2022-10-07","TSPC"
1355,1360,1345,1360,310300,"2022-10-10","TSPC"
1360,1360,1350,1350,481500,"2022-10-11","TSPC"
1350,1355,1340,1355,448800,"2022-10-12","TSPC"
1355,1355,1345,1350,357100,"2022-10-13","TSPC"
1350,1350,1340,1340,41700,"2022-10-14","TSPC"
1340,1355,1335,1350,1052500,"2022-10-17","TSPC"
1350,1350,1340,1350,280800,"2022-10-18","TSPC"
1350,1355,1340,1345,460400,"2022-10-19","TSPC"
1345,1355,1335,1355,214400,"2022-10-20","TSPC"
1355,1360,1340,1355,829600,"2022-10-21","TSPC"
1355,1355,1345,1345,271500,"2022-10-24","TSPC"
1345,1350,1335,1345,520400,"2022-10-25","TSPC"
1350,1355,1340,1345,1210600,"2022-10-26","TSPC"
1345,1355,1340,1350,401300,"2022-10-27","TSPC"
1350,1355,1340,1355,254300,"2022-10-28","TSPC"
1355,1365,1345,1360,2577300,"2022-10-31","TSPC"
1360,1360,1350,1355,1282600,"2022-11-01","TSPC"
1355,1360,1345,1355,1280500,"2022-11-02","TSPC"
1355,1360,1350,1350,454400,"2022-11-03","TSPC"
1355,1360,1345,1350,476300,"2022-11-04","TSPC"
1350,1360,1345,1355,416900,"2022-11-07","TSPC"
1360,1360,1350,1355,196600,"2022-11-08","TSPC"
1360,1360,1345,1355,306600,"2022-11-09","TSPC"
1355,1360,1345,1360,169200,"2022-11-10","TSPC"
1360,1365,1350,1360,716600,"2022-11-11","TSPC"
1360,1410,1350,1375,1701500,"2022-11-14","TSPC"
1375,1380,1320,1360,1426500,"2022-11-15","TSPC"
1360,1365,1350,1360,568900,"2022-11-16","TSPC"
1365,1370,1350,1355,2293900,"2022-11-17","TSPC"
1355,1370,1350,1355,512300,"2022-11-18","TSPC"
1360,1370,1355,1370,510100,"2022-11-21","TSPC"
1370,1370,1360,1370,228900,"2022-11-22","TSPC"
1370,1370,1355,1370,290000,"2022-11-23","TSPC"
1370,1375,1360,1375,505600,"2022-11-24","TSPC"
1375,1380,1360,1370,253900,"2022-11-25","TSPC"
1370,1375,1360,1370,732500,"2022-11-28","TSPC"
1370,1395,1365,1385,276000,"2022-11-29","TSPC"
1385,1390,1360,1375,487100,"2022-11-30","TSPC"
1375,1380,1365,1375,673000,"2022-12-01","TSPC"
1375,1400,1365,1390,571800,"2022-12-02","TSPC"
1395,1400,1380,1380,347200,"2022-12-05","TSPC"
1380,1380,1370,1375,836900,"2022-12-06","TSPC"
1375,1380,1370,1375,364000,"2022-12-07","TSPC"
1375,1380,1365,1375,771800,"2022-12-08","TSPC"
1375,1380,1370,1380,309400,"2022-12-09","TSPC"
1380,1390,1365,1385,180200,"2022-12-12","TSPC"
1385,1395,1370,1390,623100,"2022-12-13","TSPC"
1385,1395,1385,1395,348900,"2022-12-14","TSPC"
1395,1400,1375,1385,685400,"2022-12-15","TSPC"
1385,1400,1380,1400,1226100,"2022-12-16","TSPC"
1400,1400,1360,1380,617300,"2022-12-19","TSPC"
1375,1385,1370,1375,5e+05,"2022-12-20","TSPC"
1375,1380,1365,1380,451300,"2022-12-21","TSPC"
1380,1380,1370,1380,225500,"2022-12-22","TSPC"
1380,1380,1365,1375,568800,"2022-12-23","TSPC"
1375,1380,1365,1375,309000,"2022-12-26","TSPC"
1375,1380,1365,1375,689500,"2022-12-27","TSPC"
1375,1380,1365,1375,607500,"2022-12-28","TSPC"
1375,1385,1370,1380,969900,"2022-12-29","TSPC"
1380,1410,1380,1410,4728900,"2022-12-30","TSPC"
1420,1420,1375,1400,590100,"2023-01-02","TSPC"
1400,1405,1385,1405,474900,"2023-01-03","TSPC"
1405,1405,1385,1400,927400,"2023-01-04","TSPC"
1400,1400,1380,1390,1062100,"2023-01-05","TSPC"
1390,1400,1380,1400,488800,"2023-01-06","TSPC"
1400,1400,1375,1395,727100,"2023-01-09","TSPC"
1395,1395,1385,1395,1305800,"2023-01-10","TSPC"
1395,1405,1390,1400,947700,"2023-01-11","TSPC"
1400,1405,1390,1400,424900,"2023-01-12","TSPC"
1400,1400,1390,1395,870100,"2023-01-13","TSPC"
1395,1400,1385,1395,671300,"2023-01-16","TSPC"
1395,1405,1385,1405,368300,"2023-01-17","TSPC"
1405,1405,1390,1400,618300,"2023-01-18","TSPC"
1400,1400,1380,1400,562500,"2023-01-19","TSPC"
1400,1410,1385,1410,537100,"2023-01-20","TSPC"
1410,1420,1400,1415,441400,"2023-01-24","TSPC"
1420,1420,1400,1410,182200,"2023-01-25","TSPC"
1410,1415,1400,1410,121100,"2023-01-26","TSPC"
1410,1415,1400,1410,225600,"2023-01-27","TSPC"
1410,1410,1400,1400,235000,"2023-01-30","TSPC"
1400,1405,1390,1405,112100,"2023-01-31","TSPC"
1405,1405,1385,1390,327700,"2023-02-01","TSPC"
1395,1420,1390,1410,322900,"2023-02-02","TSPC"
1410,1415,1390,1415,958100,"2023-02-03","TSPC"
1415,1415,1405,1415,542000,"2023-02-06","TSPC"
1415,1420,1405,1420,199200,"2023-02-07","TSPC"
1420,1425,1405,1415,141000,"2023-02-08","TSPC"
1415,1415,1405,1415,498800,"2023-02-09","TSPC"
1415,1415,1405,1410,494000,"2023-02-10","TSPC"
1415,1415,1405,1405,217800,"2023-02-13","TSPC"
1410,1415,1395,1410,635900,"2023-02-14","TSPC"
1410,1415,1400,1415,721800,"2023-02-15","TSPC"
1415,1420,1405,1415,1182100,"2023-02-16","TSPC"
1415,1415,1405,1410,751000,"2023-02-17","TSPC"
1410,1415,1390,1400,266000,"2023-02-20","TSPC"
1400,1405,1395,1395,236900,"2023-02-21","TSPC"
1395,1400,1390,1395,256600,"2023-02-22","TSPC"
1395,1395,1390,1390,319500,"2023-02-23","TSPC"
1395,1405,1390,1405,380500,"2023-02-24","TSPC"
1405,1405,1395,1400,165400,"2023-02-27","TSPC"
1400,1405,1390,1390,468800,"2023-02-28","TSPC"
1395,1400,1385,1385,455100,"2023-03-01","TSPC"
1385,1395,1380,1395,219200,"2023-03-02","TSPC"
1395,1400,1390,1390,63000,"2023-03-03","TSPC"
1390,1395,1385,1385,134300,"2023-03-06","TSPC"
1390,1390,1380,1380,422000,"2023-03-07","TSPC"
1380,1380,1340,1360,1153600,"2023-03-08","TSPC"
1365,1365,1355,1360,373800,"2023-03-09","TSPC"
1360,1365,1350,1360,2461300,"2023-03-10","TSPC"
1365,1380,1350,1370,794500,"2023-03-13","TSPC"
1375,1375,1355,1365,656900,"2023-03-14","TSPC"
1365,1375,1355,1375,829100,"2023-03-15","TSPC"
1375,1375,1350,1375,1048700,"2023-03-16","TSPC"
1375,1385,1365,1385,834200,"2023-03-17","TSPC"
1385,1390,1365,1390,357800,"2023-03-20","TSPC"
1390,1390,1370,1375,252600,"2023-03-21","TSPC"
1380,1390,1375,1390,455200,"2023-03-24","TSPC"
1390,1395,1375,1390,1861000,"2023-03-27","TSPC"
1390,1405,1380,1390,915100,"2023-03-28","TSPC"
1390,1395,1385,1385,1063200,"2023-03-29","TSPC"
1385,1405,1385,1395,1220000,"2023-03-30","TSPC"
1405,1440,1395,1405,4224500,"2023-03-31","TSPC"
1415,1415,1380,1385,4013800,"2023-04-03","TSPC"
1390,1395,1375,1390,4216100,"2023-04-04","TSPC"
1390,1395,1385,1390,788100,"2023-04-05","TSPC"
1385,1390,1380,1390,1669900,"2023-04-06","TSPC"
1390,1395,1380,1385,1751000,"2023-04-10","TSPC"
1385,1390,1380,1385,1549300,"2023-04-11","TSPC"
1390,1390,1380,1385,552100,"2023-04-12","TSPC"
1385,1390,1380,1385,804200,"2023-04-13","TSPC"
1385,1390,1380,1385,1222800,"2023-04-14","TSPC"
1385,1390,1380,1385,742900,"2023-04-17","TSPC"
1385,1395,1380,1385,1382400,"2023-04-18","TSPC"
1390,1415,1380,1400,9478900,"2023-04-26","TSPC"
1400,1400,1385,1390,3856900,"2023-04-27","TSPC"
1390,1400,1390,1400,3152900,"2023-04-28","TSPC"
1425,1430,1360,1370,13522700,"2023-05-02","TSPC"
1375,1385,1360,1375,5798900,"2023-05-03","TSPC"
1380,1380,1370,1375,2690400,"2023-05-04","TSPC"
1380,1380,1365,1380,3575000,"2023-05-05","TSPC"
1380,1380,1365,1375,5819800,"2023-05-08","TSPC"
1375,1420,1375,1400,5693200,"2023-05-09","TSPC"
1405,1410,1395,1400,5413300,"2023-05-10","TSPC"
1400,1420,1400,1405,10637900,"2023-05-11","TSPC"
1405,1410,1395,1400,5287800,"2023-05-12","TSPC"
1405,1435,1400,1420,7827800,"2023-05-15","TSPC"
1440,1495,1415,1440,22106000,"2023-05-16","TSPC"
1450,1460,1430,1430,7081200,"2023-05-17","TSPC"
1435,1510,1435,1470,16639100,"2023-05-19","TSPC"
1480,1490,1455,1465,5464200,"2023-05-22","TSPC"
1465,1480,1435,1460,17565200,"2023-05-23","TSPC"
1460,1495,1450,1480,9864600,"2023-05-24","TSPC"
1485,1490,1470,1475,10072600,"2023-05-25","TSPC"
1480,1490,1455,1470,7520900,"2023-05-26","TSPC"
1470,1475,1455,1455,3222900,"2023-05-29","TSPC"
1455,1465,1440,1460,8107400,"2023-05-30","TSPC"
1465,1465,1435,1455,5912900,"2023-05-31","TSPC"
1460,1465,1405,1425,17136300,"2023-06-05","TSPC"
1430,1450,1425,1440,4894600,"2023-06-06","TSPC"
1460,1475,1445,1470,9512400,"2023-06-07","TSPC"
1460,1555,1460,1540,24930400,"2023-06-08","TSPC"
1540,1555,1505,1520,8293500,"2023-06-09","TSPC"
1520,1545,1515,1540,10252200,"2023-06-12","TSPC"
1460,1500,1450,1490,7745900,"2023-06-13","TSPC"
1495,1500,1475,1485,1753300,"2023-06-14","TSPC"
1485,1520,1460,1520,5372600,"2023-06-15","TSPC"
1525,1730,1515,1725,14897700,"2023-06-16","TSPC"
1730,1775,1685,1765,7454800,"2023-06-19","TSPC"
1785,1790,1735,1785,4298300,"2023-06-20","TSPC"
1785,1800,1670,1720,12439900,"2023-06-21","TSPC"
1720,1720,1600,1670,10215000,"2023-06-22","TSPC"
1670,1680,1635,1650,3186000,"2023-06-23","TSPC"
1650,1665,1635,1640,2288100,"2023-06-26","TSPC"
1640,1660,1610,1640,3727800,"2023-06-27","TSPC"
1645,1700,1640,1690,3634700,"2023-07-03","TSPC"
1695,1730,1655,1725,3471900,"2023-07-04","TSPC"
1725,1840,1725,1815,7387200,"2023-07-05","TSPC"
1820,1925,1815,1920,6635300,"2023-07-06","TSPC"
1925,1930,1820,1845,6906800,"2023-07-07","TSPC"
1850,1850,1780,1805,5069700,"2023-07-10","TSPC"
1815,1865,1780,1850,3823300,"2023-07-11","TSPC"
1850,1880,1800,1800,3592900,"2023-07-12","TSPC"
1800,1830,1755,1830,5051300,"2023-07-13","TSPC"
1830,1835,1800,1815,1596300,"2023-07-14","TSPC"
1815,1830,1790,1810,2245200,"2023-07-17","TSPC"
1810,1810,1760,1785,3699600,"2023-07-18","TSPC"
1785,1790,1770,1785,1768100,"2023-07-20","TSPC"
1785,1810,1735,1770,3599100,"2023-07-21","TSPC"
1770,1810,1760,1800,2648800,"2023-07-24","TSPC"
1800,1805,1770,1780,2735600,"2023-07-25","TSPC"
1780,1795,1765,1770,2782700,"2023-07-26","TSPC"
1770,1875,1765,1870,6189700,"2023-07-27","TSPC"
1870,1880,1805,1815,4178300,"2023-07-28","TSPC"
1815,1840,1695,1695,13316500,"2023-07-31","TSPC"
1700,1705,1620,1675,10886100,"2023-08-01","TSPC"
1675,1705,1650,1700,3596700,"2023-08-02","TSPC"
1700,1735,1665,1730,2162400,"2023-08-03","TSPC"
1740,1740,1705,1730,1263600,"2023-08-04","TSPC"
1730,1750,1710,1750,2088200,"2023-08-07","TSPC"
1755,1755,1720,1730,1275100,"2023-08-08","TSPC"
1730,1730,1710,1730,1023900,"2023-08-09","TSPC"
1730,1745,1700,1730,1556700,"2023-08-10","TSPC"
1730,1770,1700,1770,2781000,"2023-08-11","TSPC"
1770,1795,1740,1770,2521400,"2023-08-14","TSPC"
1770,1800,1755,1800,2821300,"2023-08-15","TSPC"
1800,1835,1775,1810,2490300,"2023-08-16","TSPC"
1810,1810,1740,1775,2773400,"2023-08-18","TSPC"
1775,1775,1745,1765,1531500,"2023-08-21","TSPC"
1765,1795,1715,1795,1816700,"2023-08-22","TSPC"
1795,1815,1775,1805,2821100,"2023-08-23","TSPC"
1805,1820,1760,1800,2690900,"2023-08-24","TSPC"
1800,1800,1775,1800,1397400,"2023-08-25","TSPC"
1800,1810,1780,1800,1691400,"2023-08-28","TSPC"
1800,1805,1785,1800,1250700,"2023-08-29","TSPC"
1800,1805,1780,1800,1643600,"2023-08-30","TSPC"
1800,1810,1785,1800,1802300,"2023-08-31","TSPC"
1800,1810,1785,1785,3455400,"2023-09-01","TSPC"
1785,1785,1755,1785,1836100,"2023-09-04","TSPC"
1785,1785,1760,1775,1055700,"2023-09-05","TSPC"
1775,1780,1745,1760,4240300,"2023-09-06","TSPC"
1760,1790,1740,1785,2603300,"2023-09-07","TSPC"
1785,1795,1760,1790,1561400,"2023-09-08","TSPC"
1790,1810,1775,1800,1889300,"2023-09-11","TSPC"
1800,1805,1780,1800,2096900,"2023-09-12","TSPC"
1800,1870,1790,1835,5109500,"2023-09-13","TSPC"
1840,1845,1825,1835,1479500,"2023-09-14","TSPC"
1835,1910,1830,1880,5409900,"2023-09-15","TSPC"
1900,1910,1850,1855,2070600,"2023-09-18","TSPC"
1855,1855,1810,1840,3122200,"2023-09-19","TSPC"
1840,1840,1785,1810,4984500,"2023-09-20","TSPC"
1810,1820,1785,1805,1709300,"2023-09-21","TSPC"
1805,1825,1790,1800,1468100,"2023-09-22","TSPC"
1800,1810,1785,1795,1662800,"2023-09-25","TSPC"
1795,1810,1780,1785,1849800,"2023-09-26","TSPC"
1785,1795,1750,1775,3516300,"2023-09-27","TSPC"
1775,1815,1765,1810,1541800,"2023-09-29","TSPC"
1810,1810,1775,1795,1654200,"2023-10-02","TSPC"
1795,1795,1765,1780,1545800,"2023-10-03","TSPC"
1775,1780,1755,1775,853600,"2023-10-04","TSPC"
1775,1780,1745,1760,2660000,"2023-10-05","TSPC"
1760,1775,1750,1770,1079800,"2023-10-06","TSPC"
1770,1790,1760,1780,530000,"2023-10-09","TSPC"
1780,1780,1760,1775,918200,"2023-10-10","TSPC"
1775,1775,1755,1765,624900,"2023-10-11","TSPC"
1765,1775,1755,1755,511300,"2023-10-12","TSPC"
1755,1775,1745,1760,891100,"2023-10-13","TSPC"
1760,1770,1745,1765,1199000,"2023-10-16","TSPC"
1765,1805,1750,1795,1806000,"2023-10-17","TSPC"
1795,1795,1780,1785,547400,"2023-10-18","TSPC"
1780,1795,1755,1755,1288400,"2023-10-19","TSPC"
1755,1755,1715,1745,3582400,"2023-10-20","TSPC"
1745,1745,1685,1715,4592500,"2023-10-23","TSPC"
1715,1730,1690,1725,2526000,"2023-10-24","TSPC"
1725,1725,1695,1715,2298000,"2023-10-25","TSPC"
1715,1715,1660,1695,7167000,"2023-10-26","TSPC"
1695,1710,1665,1710,1953000,"2023-10-27","TSPC"
1710,1725,1690,1720,1715100,"2023-10-30","TSPC"
1720,1720,1650,1670,9936300,"2023-10-31","TSPC"
1730,1800,1700,1800,8565700,"2023-11-01","TSPC"
1810,1820,1765,1800,2919500,"2023-11-02","TSPC"
1800,1850,1775,1840,5581000,"2023-11-03","TSPC"
1845,1870,1840,1870,1354800,"2023-11-06","TSPC"
1870,1870,1850,1860,1202800,"2023-11-07","TSPC"
1860,1860,1840,1850,1435500,"2023-11-08","TSPC"
1850,1870,1845,1850,1102000,"2023-11-09","TSPC"
1850,1850,1770,1770,2872800,"2023-11-10","TSPC"
1770,1795,1750,1775,901900,"2023-11-13","TSPC"
1780,1790,1760,1775,587900,"2023-11-14","TSPC"
1775,1795,1760,1780,653100,"2023-11-15","TSPC"
1780,1790,1770,1785,1030700,"2023-11-16","TSPC"
1785,1785,1765,1785,628100,"2023-11-17","TSPC"
1785,1785,1745,1755,1777200,"2023-11-20","TSPC"
1755,1775,1745,1775,989200,"2023-11-21","TSPC"
1775,1785,1755,1775,685100,"2023-11-22","TSPC"
1775,1775,1760,1770,471600,"2023-11-23","TSPC"
1770,1770,1740,1760,1517600,"2023-11-24","TSPC"
1760,1765,1740,1755,1191000,"2023-11-27","TSPC"
1755,1775,1750,1770,941300,"2023-11-28","TSPC"
1770,1775,1750,1755,1745400,"2023-11-29","TSPC"
1755,1775,1750,1755,1381200,"2023-11-30","TSPC"
1755,1765,1750,1755,683900,"2023-12-01","TSPC"
1755,1775,1735,1765,3661600,"2023-12-04","TSPC"
1765,1820,1755,1805,5079500,"2023-12-05","TSPC"
1805,1820,1790,1805,1975900,"2023-12-06","TSPC"
1805,1805,1765,1775,1669000,"2023-12-07","TSPC"
1775,1795,1765,1785,592200,"2023-12-08","TSPC"
1785,1785,1755,1760,1947300,"2023-12-11","TSPC"
1760,1765,1740,1750,2762200,"2023-12-12","TSPC"
1750,1755,1735,1755,994100,"2023-12-13","TSPC"
1755,1795,1745,1790,2385500,"2023-12-14","TSPC"
1790,1795,1775,1780,897500,"2023-12-15","TSPC"
1780,1805,1770,1800,1964500,"2023-12-18","TSPC"
1800,1845,1795,1820,4248600,"2023-12-19","TSPC"
1830,1845,1805,1805,2519900,"2023-12-20","TSPC"
1805,1810,1790,1800,665600,"2023-12-21","TSPC"
1805,1825,1780,1820,2283800,"2023-12-22","TSPC"
1820,1825,1795,1805,709100,"2023-12-27","TSPC"
1805,1820,1795,1820,1308300,"2023-12-28","TSPC"
1825,1835,1800,1835,2633200,"2023-12-29","TSPC"
1840,1840,1810,1825,1065800,"2024-01-02","TSPC"
1825,1880,1810,1865,3740200,"2024-01-03","TSPC"
1865,1925,1850,1915,3610000,"2024-01-04","TSPC"
1920,1920,1890,1910,1329100,"2024-01-05","TSPC"
1910,2030,1900,2000,6600400,"2024-01-08","TSPC"
2030,2030,1940,1960,3882600,"2024-01-09","TSPC"
1965,2050,1955,2030,3337400,"2024-01-10","TSPC"
2030,2100,2010,2080,4664600,"2024-01-11","TSPC"
2080,2170,2050,2130,5308300,"2024-01-12","TSPC"
2110,2110,2050,2080,2502700,"2024-01-15","TSPC"
2080,2080,2020,2030,2618700,"2024-01-16","TSPC"
2030,2070,2000,2040,2408200,"2024-01-17","TSPC"
2040,2200,2010,2170,4296600,"2024-01-18","TSPC"
2170,2190,2100,2100,2196000,"2024-01-19","TSPC"
2100,2130,2030,2050,1674400,"2024-01-22","TSPC"
2050,2120,2020,2110,1927400,"2024-01-23","TSPC"
2110,2130,2060,2100,2112800,"2024-01-24","TSPC"
2090,2100,2020,2070,1795900,"2024-01-25","TSPC"
2070,2070,2020,2050,1315900,"2024-01-26","TSPC"
2050,2080,2030,2060,609500,"2024-01-29","TSPC"
2060,2070,2020,2070,831500,"2024-01-30","TSPC"
2080,2080,2040,2070,859400,"2024-01-31","TSPC"
2070,2070,2050,2070,489100,"2024-02-01","TSPC"
2070,2120,2040,2100,2840000,"2024-02-02","TSPC"
2100,2100,1980,2030,5285100,"2024-02-05","TSPC"
2030,2030,2000,2000,1351300,"2024-02-06","TSPC"
2000,2000,1960,2000,3634300,"2024-02-07","TSPC"
2000,2010,1975,2010,533100,"2024-02-12","TSPC"
2010,2040,1990,2020,1690500,"2024-02-13","TSPC"
2020,2020,1985,2000,2624200,"2024-02-15","TSPC"
1995,2040,1985,2030,2324000,"2024-02-16","TSPC"
2030,2050,2010,2050,1315400,"2024-02-19","TSPC"
2050,2070,2030,2050,1096600,"2024-02-20","TSPC"
2050,2050,2000,2010,2821700,"2024-02-21","TSPC"
2010,2030,1995,2010,1009200,"2024-02-22","TSPC"
2010,2020,1990,2000,1342700,"2024-02-23","TSPC"
2000,2010,1985,1995,882100,"2024-02-26","TSPC"
1995,1995,1930,1985,4260200,"2024-02-27","TSPC"
1985,1985,1960,1975,1402100,"2024-02-28","TSPC"
1975,1975,1960,1960,766000,"2024-02-29","TSPC"
1960,1960,1935,1960,1999100,"2024-03-01","TSPC"
1960,1975,1945,1970,1390400,"2024-03-04","TSPC"
1970,1970,1935,1950,2544900,"2024-03-05","TSPC"
1950,1960,1935,1950,532000,"2024-03-06","TSPC"
1950,1965,1940,1955,812000,"2024-03-07","TSPC"
1955,1960,1940,1940,839100,"2024-03-08","TSPC"
1940,1955,1920,1940,1368100,"2024-03-13","TSPC"
1940,1960,1920,1955,2119700,"2024-03-14","TSPC"
1960,2040,1955,1995,2798800,"2024-03-15","TSPC"
1995,2050,1995,2020,1575100,"2024-03-18","TSPC"
2020,2020,1995,2010,720100,"2024-03-19","TSPC"
2010,2020,1995,2010,4524500,"2024-03-20","TSPC"
2010,2030,2000,2010,880500,"2024-03-21","TSPC"
2010,2020,1995,2010,1532000,"2024-03-22","TSPC"
2020,2020,1985,2000,1464300,"2024-03-25","TSPC"
2000,2000,1985,2000,724000,"2024-03-26","TSPC"
2000,2010,1995,2000,1041100,"2024-03-27","TSPC"
1995,2000,1875,1935,12537600,"2024-03-28","TSPC"
1945,1945,1895,1910,6431400,"2024-04-01","TSPC"
1910,1950,1900,1940,1454100,"2024-04-02","TSPC"
1945,1945,1925,1940,1449300,"2024-04-03","TSPC"
1940,1945,1915,1945,2232600,"2024-04-04","TSPC"
1945,1950,1925,1950,1050700,"2024-04-05","TSPC"
1950,1950,1900,1920,2542400,"2024-04-16","TSPC"
1900,1935,1880,1920,4010500,"2024-04-17","TSPC"
1915,1930,1900,1920,1771400,"2024-04-18","TSPC"
1915,1925,1870,1920,4725100,"2024-04-19","TSPC"
1920,1920,1890,1915,1612700,"2024-04-22","TSPC"
1915,1940,1900,1935,2289300,"2024-04-23","TSPC"
1935,1935,1900,1925,1576400,"2024-04-24","TSPC"
1925,1935,1905,1930,2538600,"2024-04-25","TSPC"
1930,1930,1890,1910,2020600,"2024-04-26","TSPC"
1910,1910,1870,1895,2589800,"2024-04-29","TSPC"
1895,1980,1890,1940,7615800,"2024-04-30","TSPC"
1960,2020,1945,2000,5077000,"2024-05-02","TSPC"
2010,2010,1970,1990,1978800,"2024-05-03","TSPC"
1990,1995,1975,1980,947600,"2024-05-06","TSPC"
1980,2010,1980,2000,2591100,"2024-05-07","TSPC"
2000,2020,1970,1990,1961600,"2024-05-08","TSPC"
1995,2010,1975,2000,2714400,"2024-05-13","TSPC"
2010,2070,1995,2030,5269000,"2024-05-14","TSPC"
2050,2110,2030,2080,2431500,"2024-05-15","TSPC"
2080,2110,2060,2080,1359200,"2024-05-16","TSPC"
2070,2110,2050,2060,2218000,"2024-05-17","TSPC"
2090,2090,2050,2050,1430500,"2024-05-20","TSPC"
2080,2080,2020,2020,1541900,"2024-05-21","TSPC"
2020,2060,2000,2030,1689900,"2024-05-22","TSPC"
2030,2040,2000,2010,1262800,"2024-05-27","TSPC"
2010,2050,2000,2020,980300,"2024-05-28","TSPC"
2030,2040,1980,1995,2595000,"2024-05-29","TSPC"
1995,1995,1945,1975,3117100,"2024-05-30","TSPC"
1975,1995,1955,1990,1967400,"2024-05-31","TSPC"
1990,2000,1960,1990,1889000,"2024-06-03","TSPC"
1995,2020,1990,2000,726600,"2024-06-04","TSPC"
2020,2020,1985,1995,433100,"2024-06-05","TSPC"
1995,2010,1985,2010,1062200,"2024-06-06","TSPC"
2010,2020,1995,2020,718500,"2024-06-07","TSPC"
2020,2020,1995,2010,848600,"2024-06-10","TSPC"
2010,2010,1990,2000,1566700,"2024-06-11","TSPC"
2000,2010,1970,1985,2041200,"2024-06-12","TSPC"
1985,1985,1955,1970,2921100,"2024-06-13","TSPC"
1970,1990,1960,1980,1761000,"2024-06-14","TSPC"
1980,1980,1945,1965,2543800,"2024-06-19","TSPC"
1965,1970,1915,1960,2699700,"2024-06-20","TSPC"
1955,1995,1950,1990,1501000,"2024-06-21","TSPC"
2000,2030,1990,2020,2844200,"2024-06-24","TSPC"
2020,2020,1960,1980,2648900,"2024-06-25","TSPC"
1980,1985,1960,1985,1107100,"2024-06-26","TSPC"
1985,1995,1975,1985,556400,"2024-06-27","TSPC"
1985,1990,1980,1985,343000,"2024-06-28","TSPC"
1990,2000,1975,1990,2083500,"2024-07-01","TSPC"
1990,2010,1985,2000,2181700,"2024-07-02","TSPC"
1960,1960,1920,1950,2448400,"2024-07-03","TSPC"
1940,1965,1940,1960,1643300,"2024-07-04","TSPC"
1960,1985,1945,1985,1981300,"2024-07-05","TSPC"
1985,2000,1970,1995,1605500,"2024-07-08","TSPC"
1995,2010,1985,2010,1816800,"2024-07-09","TSPC"
2010,2030,1995,2020,3040000,"2024-07-10","TSPC"
2030,2060,2020,2050,1576700,"2024-07-11","TSPC"
2050,2050,2020,2040,820700,"2024-07-12","TSPC"
2040,2040,2000,2030,2894700,"2024-07-15","TSPC"
2030,2050,2020,2020,562100,"2024-07-16","TSPC"
2020,2040,2000,2000,1305900,"2024-07-17","TSPC"
2010,2030,2000,2010,1549400,"2024-07-18","TSPC"
2020,2020,1995,2000,2347300,"2024-07-19","TSPC"
2000,2020,2000,2010,3702400,"2024-07-22","TSPC"
2020,2020,2000,2010,1551500,"2024-07-23","TSPC"
2010,2020,1995,2000,5757900,"2024-07-24","TSPC"
2000,2000,1975,1990,3721100,"2024-07-25","TSPC"
1985,2000,1975,2000,1520100,"2024-07-26","TSPC"
2000,2010,1995,2000,704000,"2024-07-29","TSPC"
2000,2010,1995,2010,1986300,"2024-07-30","TSPC"
2010,2310,2010,2280,25137200,"2024-07-31","TSPC"
2280,2500,2210,2470,31668300,"2024-08-01","TSPC"
2460,2540,2410,2450,8902300,"2024-08-02","TSPC"
2410,2440,2140,2250,19452600,"2024-08-05","TSPC"
2270,2330,2210,2280,16205400,"2024-08-06","TSPC"
2300,2480,2250,2430,19702800,"2024-08-07","TSPC"
2430,2450,2360,2400,5814900,"2024-08-08","TSPC"
2400,2420,2370,2410,4940900,"2024-08-09","TSPC"
2410,2430,2360,2400,7816900,"2024-08-12","TSPC"
2400,2460,2390,2410,5583000,"2024-08-13","TSPC"
2400,2470,2400,2440,3851000,"2024-08-14","TSPC"
2440,2900,2410,2800,27747700,"2024-08-15","TSPC"
2800,2830,2720,2790,9132800,"2024-08-16","TSPC"
2780,2810,2670,2730,9007600,"2024-08-19","TSPC"
2710,2730,2590,2620,14528200,"2024-08-20","TSPC"
2630,2700,2610,2630,10721500,"2024-08-21","TSPC"
2640,2670,2500,2550,20729700,"2024-08-22","TSPC"
2540,2560,2510,2550,6581900,"2024-08-23","TSPC"
2550,2630,2530,2600,6315000,"2024-08-26","TSPC"
2600,2600,2530,2550,5256400,"2024-08-27","TSPC"
2560,2590,2520,2560,4090500,"2024-08-28","TSPC"
2570,2570,2480,2500,7973000,"2024-08-29","TSPC"
2490,2500,2420,2470,8203100,"2024-08-30","TSPC"
2500,2540,2450,2500,3967500,"2024-09-02","TSPC"
2500,2530,2470,2500,2839400,"2024-09-03","TSPC"
2490,2680,2470,2600,13963900,"2024-09-04","TSPC"
2640,2650,2530,2580,6315600,"2024-09-05","TSPC"
2560,2620,2540,2580,4834800,"2024-09-06","TSPC"
2580,2610,2510,2560,6563400,"2024-09-09","TSPC"
2570,2580,2510,2550,3564700,"2024-09-10","TSPC"
2550,2750,2550,2700,10831700,"2024-09-11","TSPC"
2700,2700,2620,2660,4827100,"2024-09-12","TSPC"
2660,2680,2580,2660,3733000,"2024-09-13","TSPC"
2650,2730,2600,2630,3705400,"2024-09-17","TSPC"
2640,2730,2640,2690,6856700,"2024-09-18","TSPC"
2750,2750,2670,2730,3553900,"2024-09-19","TSPC"
2730,2820,2680,2770,4610500,"2024-09-20","TSPC"
2770,2810,2730,2750,2722300,"2024-09-23","TSPC"
2750,2770,2720,2720,1857300,"2024-09-24","TSPC"
2720,2760,2670,2750,3505100,"2024-09-25","TSPC"
2740,2770,2680,2740,4672300,"2024-09-26","TSPC"
2730,2810,2730,2790,5052800,"2024-09-27","TSPC"
2790,2790,2700,2740,4989700,"2024-09-30","TSPC"
2730,2770,2700,2740,2171900,"2024-10-01","TSPC"
2730,2740,2620,2650,8733300,"2024-10-02","TSPC"
2620,2670,2620,2650,2227800,"2024-10-03","TSPC"
2620,2630,2560,2590,5026900,"2024-10-04","TSPC"
2590,2590,2550,2570,1912900,"2024-10-07","TSPC"
2570,2630,2540,2610,3353500,"2024-10-08","TSPC"
2610,2620,2560,2580,1657200,"2024-10-09","TSPC"
2600,2680,2560,2640,4134600,"2024-10-10","TSPC"
2630,2670,2620,2650,850600,"2024-10-11","TSPC"
2650,2650,2590,2630,2036800,"2024-10-14","TSPC"
2590,2640,2590,2640,2165500,"2024-10-15","TSPC"
2640,2650,2610,2630,813600,"2024-10-16","TSPC"
2630,2670,2620,2620,1161400,"2024-10-17","TSPC"
2620,2660,2610,2640,1589800,"2024-10-18","TSPC"
2640,2650,2590,2620,2242900,"2024-10-21","TSPC"
2620,2640,2600,2630,1312500,"2024-10-22","TSPC"
2630,2760,2620,2750,7440700,"2024-10-23","TSPC"
2750,2890,2720,2840,18875800,"2024-10-24","TSPC"
2840,2850,2750,2750,3329700,"2024-10-25","TSPC"
2750,2770,2690,2730,2021200,"2024-10-28","TSPC"
2730,2760,2700,2760,1464200,"2024-10-29","TSPC"
2750,2750,2520,2670,15626300,"2024-10-30","TSPC"
2670,2670,2610,2660,3013600,"2024-10-31","TSPC"
2660,2680,2630,2670,1119800,"2024-11-01","TSPC"
2660,2670,2610,2650,1947400,"2024-11-04","TSPC"
2640,2690,2630,2670,2854200,"2024-11-05","TSPC"
2660,2680,2650,2650,1409800,"2024-11-06","TSPC"
2650,2730,2650,2660,2846000,"2024-11-07","TSPC"
2660,2710,2660,2680,1770200,"2024-11-08","TSPC"
2680,2700,2650,2660,2537300,"2024-11-11","TSPC"
2660,2680,2640,2650,1683700,"2024-11-12","TSPC"
2660,2670,2620,2650,2215600,"2024-11-13","TSPC"
2660,2660,2580,2600,5178300,"2024-11-14","TSPC"
2610,2610,2560,2600,1466300,"2024-11-15","TSPC"
2600,2610,2560,2580,753400,"2024-11-18","TSPC"
2580,2600,2560,2570,575600,"2024-11-19","TSPC"
2570,2600,2560,2580,758100,"2024-11-20","TSPC"
2580,2590,2530,2570,2011200,"2024-11-21","TSPC"
2570,2590,2550,2570,893000,"2024-11-22","TSPC"
2580,2580,2530,2550,1720400,"2024-11-25","TSPC"
2550,2560,2510,2540,1474900,"2024-11-26","TSPC"
2550,2550,2510,2520,1657700,"2024-11-28","TSPC"
2520,2550,2480,2520,1754500,"2024-11-29","TSPC"
2530,2530,2500,2510,1050600,"2024-12-02","TSPC"
2480,2500,2460,2500,1260600,"2024-12-03","TSPC"
2500,2530,2490,2510,1108900,"2024-12-04","TSPC"
2520,2530,2500,2510,1579700,"2024-12-05","TSPC"
2510,2520,2500,2500,678900,"2024-12-06","TSPC"
2500,2530,2500,2510,2800000,"2024-12-09","TSPC"
2520,2530,2500,2510,1244600,"2024-12-10","TSPC"
2510,2540,2490,2520,1600500,"2024-12-11","TSPC"
2520,2540,2500,2520,1174800,"2024-12-12","TSPC"
2520,2520,2500,2500,1422300,"2024-12-13","TSPC"
2500,2510,2470,2500,1919800,"2024-12-16","TSPC"
2500,2500,2470,2470,2148900,"2024-12-17","TSPC"
2470,2480,2450,2470,1273000,"2024-12-18","TSPC"
2460,2460,2400,2440,3093400,"2024-12-19","TSPC"
2420,2430,2390,2430,1075000,"2024-12-20","TSPC"
2410,2450,2410,2430,535600,"2024-12-23","TSPC"
2430,2470,2390,2450,1193600,"2024-12-24","TSPC"
2440,2470,2410,2450,1229000,"2024-12-27","TSPC"
2450,2500,2430,2500,2993100,"2024-12-30","TSPC"
2490,2600,2480,2550,1731000,"2025-01-02","TSPC"
2570,2580,2520,2550,1017300,"2025-01-03","TSPC"
2550,2550,2520,2520,448100,"2025-01-06","TSPC"
2510,2540,2500,2500,1123900,"2025-01-07","TSPC"
2500,2510,2460,2480,1269200,"2025-01-08","TSPC"
2480,2480,2460,2470,278100,"2025-01-09","TSPC"
2470,2500,2460,2500,161900,"2025-01-10","TSPC"
2500,2520,2470,2500,723700,"2025-01-13","TSPC"
2490,2510,2470,2490,416700,"2025-01-14","TSPC"
2490,2490,2460,2470,607200,"2025-01-15","TSPC"
2470,2490,2460,2470,511500,"2025-01-16","TSPC"
2470,2490,2460,2470,176200,"2025-01-17","TSPC"
2470,2490,2440,2460,595800,"2025-01-20","TSPC"
2460,2490,2450,2470,384500,"2025-01-21","TSPC"
2470,2510,2460,2470,643800,"2025-01-22","TSPC"
2500,2500,2460,2460,491200,"2025-01-23","TSPC"
2460,2490,2450,2470,438400,"2025-01-24","TSPC"
2480,2490,2460,2460,363100,"2025-01-30","TSPC"
2460,2480,2460,2460,158600,"2025-01-31","TSPC"
2460,2470,2400,2430,1655000,"2025-02-03","TSPC"
2430,2470,2410,2430,3e+05,"2025-02-04","TSPC"
2430,2430,2390,2410,967100,"2025-02-05","TSPC"
2410,2410,2300,2380,2654100,"2025-02-06","TSPC"
2370,2440,2340,2410,680400,"2025-02-07","TSPC"
2410,2410,2350,2390,848000,"2025-02-10","TSPC"
2380,2390,2330,2350,906800,"2025-02-11","TSPC"
2350,2380,2330,2380,1104600,"2025-02-12","TSPC"
2370,2380,2340,2380,509400,"2025-02-13","TSPC"
2380,2380,2330,2360,847600,"2025-02-14","TSPC"
2360,2380,2320,2370,709400,"2025-02-17","TSPC"
2380,2390,2340,2380,880000,"2025-02-18","TSPC"
2380,2380,2350,2380,787000,"2025-02-19","TSPC"
2380,2380,2340,2350,1273000,"2025-02-20","TSPC"
2360,2360,2330,2330,464600,"2025-02-21","TSPC"
2340,2340,2300,2330,1311800,"2025-02-24","TSPC"
2330,2330,2270,2300,2427700,"2025-02-25","TSPC"
2280,2300,2240,2290,2107000,"2025-02-26","TSPC"
2280,2290,2230,2260,1763600,"2025-02-27","TSPC"
2240,2240,2190,2200,2827400,"2025-02-28","TSPC"
2190,2330,2170,2270,3387100,"2025-03-03","TSPC"
2260,2300,2220,2250,1654400,"2025-03-04","TSPC"
2250,2280,2220,2250,1372000,"2025-03-05","TSPC"
2250,2340,2250,2300,1007300,"2025-03-06","TSPC"
2300,2370,2280,2280,1015100,"2025-03-07","TSPC"
2310,2350,2270,2280,918100,"2025-03-10","TSPC"
2290,2340,2260,2340,497000,"2025-03-11","TSPC"
2350,2430,2350,2390,1084600,"2025-03-12","TSPC"
2390,2410,2370,2380,498300,"2025-03-13","TSPC"
2380,2380,2330,2360,685700,"2025-03-14","TSPC"
2360,2360,2310,2360,945800,"2025-03-17","TSPC"
2360,2360,2290,2310,3573600,"2025-03-18","TSPC"
2300,2350,2280,2350,495100,"2025-03-19","TSPC"
2350,2380,2330,2370,419600,"2025-03-20","TSPC"
2370,2370,2300,2340,1144200,"2025-03-21","TSPC"
2330,2330,2240,2300,2942300,"2025-03-24","TSPC"
2300,2450,2280,2340,4622100,"2025-03-25","TSPC"
2340,2500,2340,2450,3406100,"2025-03-26","TSPC"
2450,2480,2410,2460,1217000,"2025-03-27","TSPC"
2310,2340,2250,2290,5149600,"2025-04-08","TSPC"
2290,2300,2240,2280,5412200,"2025-04-09","TSPC"
2340,2380,2310,2360,1113800,"2025-04-10","TSPC"
2330,2420,2330,2400,1255800,"2025-04-11","TSPC"
2400,2500,2400,2460,1140200,"2025-04-14","TSPC"
2460,2500,2420,2440,1599700,"2025-04-15","TSPC"
2440,2610,2430,2570,2509000,"2025-04-16","TSPC"
2570,2610,2540,2580,648100,"2025-04-17","TSPC"
2580,2600,2560,2560,616600,"2025-04-21","TSPC"
2560,2630,2560,2630,997700,"2025-04-22","TSPC"
2630,2680,2630,2660,1190200,"2025-04-23","TSPC"
2660,2680,2640,2640,1587100,"2025-04-24","TSPC"
2680,2680,2630,2650,596200,"2025-04-25","TSPC"
2680,2680,2630,2630,579000,"2025-04-28","TSPC"
2650,2650,2590,2620,728100,"2025-04-29","TSPC"
2620,2680,2600,2640,1071600,"2025-04-30","TSPC"
2630,2630,2460,2500,3690000,"2025-05-02","TSPC"
2520,2520,2440,2450,1316400,"2025-05-05","TSPC"
2450,2470,2410,2440,2065800,"2025-05-06","TSPC"
2450,2510,2450,2490,1787000,"2025-05-07","TSPC"
2500,2510,2450,2470,734100,"2025-05-08","TSPC"
2480,2480,2460,2480,352500,"2025-05-09","TSPC"
2480,2490,2460,2490,571300,"2025-05-14","TSPC"
2500,2500,2470,2490,1123800,"2025-05-15","TSPC"
2510,2510,2490,2500,404100,"2025-05-16","TSPC"
2500,2560,2490,2550,1181600,"2025-05-19","TSPC"
2550,2600,2550,2570,1403000,"2025-05-20","TSPC"
2570,2600,2540,2580,725400,"2025-05-21","TSPC"
2580,2620,2570,2600,951000,"2025-05-22","TSPC"
2650,2690,2640,2670,880100,"2025-05-23","TSPC"
2670,2680,2580,2630,2271000,"2025-05-26","TSPC"
2630,2630,2590,2620,842200,"2025-05-27","TSPC"
2620,2620,2590,2600,307600,"2025-05-28","TSPC"
2600,2640,2570,2620,918600,"2025-06-02","TSPC"
2620,2640,2580,2600,1294000,"2025-06-03","TSPC"
2610,2620,2580,2620,1233600,"2025-06-04","TSPC"
2540,2550,2510,2540,1061200,"2025-06-05","TSPC"
2540,2540,2520,2520,771500,"2025-06-10","TSPC"
2520,2530,2490,2500,1128600,"2025-06-11","TSPC"
2490,2510,2480,2480,566100,"2025-06-12","TSPC"
2480,2500,2440,2460,1225400,"2025-06-13","TSPC"
2430,2460,2410,2450,2192700,"2025-06-16","TSPC"
2450,2450,2390,2390,1316600,"2025-06-17","TSPC"
2390,2390,2360,2370,1554900,"2025-06-18","TSPC"
2370,2400,2330,2340,708700,"2025-06-19","TSPC"
2340,2350,2290,2340,1493100,"2025-06-20","TSPC"
2310,2330,2290,2310,1522700,"2025-06-23","TSPC"
2320,2340,2300,2310,563200,"2025-06-24","TSPC"
2340,2340,2290,2290,543500,"2025-06-25","TSPC"
2300,2330,2300,2300,761900,"2025-06-26","TSPC"
2300,2340,2300,2340,428400,"2025-06-30","TSPC"
2340,2340,2300,2320,569100,"2025-07-01","TSPC"
2340,2340,2280,2300,1565400,"2025-07-02","TSPC"
2310,2330,2290,2310,545200,"2025-07-03","TSPC"
2320,2320,2300,2310,238800,"2025-07-04","TSPC"
2320,2320,2290,2300,722400,"2025-07-07","TSPC"
2300,2310,2290,2300,889200,"2025-07-08","TSPC"
2300,2310,2270,2290,1233700,"2025-07-09","TSPC"
2290,2310,2270,2290,785700,"2025-07-10","TSPC"
2290,2330,2290,2320,624000,"2025-07-11","TSPC"
2330,2330,2300,2300,621300,"2025-07-14","TSPC"
2310,2330,2290,2330,1143400,"2025-07-15","TSPC"
2330,2340,2310,2320,784700,"2025-07-16","TSPC"
2330,2330,2300,2300,1067000,"2025-07-17","TSPC"
2310,2310,2280,2280,1552500,"2025-07-18","TSPC"
2280,2300,2250,2280,2568400,"2025-07-21","TSPC"
2280,2280,2240,2250,1640100,"2025-07-22","TSPC"
2250,2280,2250,2260,469000,"2025-07-23","TSPC"
2260,2280,2260,2270,610500,"2025-07-24","TSPC"
2270,2270,2250,2260,602600,"2025-07-25","TSPC"
2270,2270,2240,2260,1387700,"2025-07-28","TSPC"
2260,2260,2240,2250,1070900,"2025-07-29","TSPC"
2250,2270,2230,2230,1416400,"2025-07-30","TSPC"
2250,2260,2170,2200,3537700,"2025-07-31","TSPC"
2200,2220,2190,2210,915400,"2025-08-01","TSPC"
2210,2240,2200,2200,2631400,"2025-08-04","TSPC"
2210,2210,2160,2190,2440500,"2025-08-05","TSPC"
2190,2190,2160,2180,1445800,"2025-08-06","TSPC"
2180,2180,2160,2180,615700,"2025-08-07","TSPC"
2180,2180,2140,2160,1138700,"2025-08-08","TSPC"
2160,2160,2120,2160,1370200,"2025-08-11","TSPC"
2160,2160,2140,2160,1614300,"2025-08-12","TSPC"
2160,2180,2160,2170,847200,"2025-08-13","TSPC"
2170,2170,2130,2170,2605400,"2025-08-14","TSPC"
2170,2200,2160,2190,1134400,"2025-08-15","TSPC"
NA,NA,NA,NA,NA,"2025-08-18","TSPC"
2190,2290,2190,2270,2675700,"2025-08-19","TSPC"
2280,2300,2260,2290,2079400,"2025-08-20","TSPC"
2290,2290,2250,2280,2299000,"2025-08-21","TSPC"
2270,2280,2250,2280,565700,"2025-08-22","TSPC"
2280,2300,2250,2290,1857400,"2025-08-25","TSPC"
2300,2310,2280,2300,690900,"2025-08-26","TSPC"
2300,2310,2280,2290,793300,"2025-08-27","TSPC"
2290,2310,2290,2300,545800,"2025-08-28","TSPC"
2290,2290,2230,2280,5289800,"2025-08-29","TSPC"
2210,2260,2190,2240,3011200,"2025-09-01","TSPC"
2240,2270,2240,2250,750500,"2025-09-02","TSPC"
2250,2280,2240,2240,679800,"2025-09-03","TSPC"
2260,2270,2250,2270,330000,"2025-09-04","TSPC"
2270,2290,2260,2260,871300,"2025-09-08","TSPC"
2260,2260,2210,2230,3310100,"2025-09-09","TSPC"
2230,2240,2210,2230,1282500,"2025-09-10","TSPC"
2230,2290,2210,2260,678300,"2025-09-11","TSPC"
2260,2280,2230,2280,617400,"2025-09-12","TSPC"
2280,2300,2280,2300,547100,"2025-09-15","TSPC"
2300,2370,2290,2360,1893400,"2025-09-16","TSPC"
2380,2380,2320,2360,683100,"2025-09-17","TSPC"
2360,2370,2340,2340,489700,"2025-09-18","TSPC"
2350,2370,2310,2370,889100,"2025-09-19","TSPC"
2370,2380,2320,2320,850800,"2025-09-22","TSPC"
2330,2380,2320,2380,841000,"2025-09-23","TSPC"
2380,2380,2350,2350,219400,"2025-09-24","TSPC"
2360,2370,2340,2370,691100,"2025-09-25","TSPC"
2370,2430,2360,2410,1286600,"2025-09-26","TSPC"
2410,2440,2390,2390,1162000,"2025-09-29","TSPC"
2380,2390,2330,2370,2180200,"2025-09-30","TSPC"
2370,2380,2340,2350,471000,"2025-10-01","TSPC"
2350,2350,2320,2350,364200,"2025-10-02","TSPC"
2350,2380,2320,2370,675700,"2025-10-03","TSPC"
2400,2400,2340,2380,874300,"2025-10-06","TSPC"
2380,2400,2340,2370,406600,"2025-10-07","TSPC"
2370,2400,2340,2360,477300,"2025-10-08","TSPC"
2360,2420,2350,2420,837200,"2025-10-09","TSPC"
2420,2530,2420,2460,1373200,"2025-10-10","TSPC"
2400,2540,2400,2530,1487000,"2025-10-13","TSPC"
2540,2540,2460,2500,1387000,"2025-10-14","TSPC"
2500,2540,2480,2500,1251000,"2025-10-15","TSPC"
2500,2620,2500,2570,1645400,"2025-10-16","TSPC"
2570,2610,2540,2570,1568000,"2025-10-17","TSPC"
2570,2710,2560,2660,2744600,"2025-10-20","TSPC"
2680,2680,2600,2660,2210400,"2025-10-21","TSPC"
2660,2700,2610,2670,728200,"2025-10-22","TSPC"
2670,2760,2670,2700,1026500,"2025-10-23","TSPC"
2700,2780,2670,2770,2257900,"2025-10-24","TSPC"
2790,2840,2760,2790,1195700,"2025-10-27","TSPC"
2790,2850,2770,2800,857400,"2025-10-28","TSPC"
2800,2830,2730,2750,1492700,"2025-10-29","TSPC"
2750,2780,2710,2780,1743900,"2025-10-30","TSPC"
2810,2940,2800,2850,3124300,"2025-10-31","TSPC"
2910,3070,2910,3030,4343500,"2025-11-03","TSPC"
3040,3050,2930,2970,2278400,"2025-11-04","TSPC"
2960,2990,2940,2960,1221200,"2025-11-05","TSPC"
2980,3030,2970,2990,2334100,"2025-11-06","TSPC"
2990,3040,2970,3000,3029400,"2025-11-07","TSPC"
2900,2910,2860,2870,2055000,"2025-11-10","TSPC"
2870,2960,2840,2920,1585700,"2025-11-11","TSPC"
2920,2990,2920,2930,938100,"2025-11-12","TSPC"
2930,2960,2890,2930,885900,"2025-11-13","TSPC"
2910,2930,2900,2920,210300,"2025-11-14","TSPC"
2910,2930,2890,2920,835800,"2025-11-17","TSPC"
2920,2930,2850,2890,1567200,"2025-11-18","TSPC"
2890,2890,2840,2840,824400,"2025-11-19","TSPC"
2840,2840,2790,2830,976500,"2025-11-20","TSPC"
2820,2820,2780,2790,498800,"2025-11-21","TSPC"
2780,2780,2730,2780,1057100,"2025-11-24","TSPC"
2780,2820,2770,2820,752000,"2025-11-25","TSPC"
2820,2850,2810,2810,500300,"2025-11-26","TSPC"
2810,2810,2760,2780,1080100,"2025-11-27","TSPC"
2770,2800,2760,2790,612900,"2025-11-28","TSPC"
2790,2800,2750,2750,547500,"2025-12-01","TSPC"
2760,2770,2720,2750,509500,"2025-12-02","TSPC"
2740,2750,2730,2740,378900,"2025-12-03","TSPC"
2740,2760,2730,2750,314300,"2025-12-04","TSPC"
2750,2750,2720,2750,309400,"2025-12-05","TSPC"
2750,2800,2730,2780,885400,"2025-12-08","TSPC"
2780,2790,2740,2740,610200,"2025-12-09","TSPC"
2740,2760,2710,2710,528700,"2025-12-10","TSPC"
2710,2750,2670,2670,1185800,"2025-12-11","TSPC"
2690,2780,2670,2770,3218400,"2025-12-12","TSPC"