"Open","High","Low","Close","Volume","Date","Emiten"
480,515,430,480,1642152500,"2010-10-26","TBIG"
505,515,480,505,309307500,"2010-10-27","TBIG"
515,525,500,515,184382500,"2010-10-28","TBIG"
510,515,505,510,20105000,"2010-10-29","TBIG"
595,600,510,595,254465000,"2010-11-01","TBIG"
600,660,580,600,266202500,"2010-11-02","TBIG"
595,625,585,595,50975000,"2010-11-03","TBIG"
570,600,550,570,106035000,"2010-11-04","TBIG"
575,590,565,575,74925000,"2010-11-05","TBIG"
575,585,570,575,38657500,"2010-11-08","TBIG"
565,575,560,565,34787500,"2010-11-09","TBIG"
550,565,545,550,60837500,"2010-11-10","TBIG"
580,580,510,580,224970000,"2010-11-11","TBIG"
565,585,550,565,95537500,"2010-11-12","TBIG"
560,570,545,560,29047500,"2010-11-15","TBIG"
560,560,555,560,19462500,"2010-11-16","TBIG"
560,570,535,560,40147500,"2010-11-18","TBIG"
550,565,550,550,28292500,"2010-11-19","TBIG"
565,575,550,565,54262500,"2010-11-22","TBIG"
550,560,540,550,22190000,"2010-11-23","TBIG"
550,555,540,550,12770000,"2010-11-24","TBIG"
560,560,550,560,14242500,"2010-11-25","TBIG"
550,555,540,550,5045000,"2010-11-26","TBIG"
545,550,535,545,14035000,"2010-11-29","TBIG"
545,545,535,545,25342500,"2010-11-30","TBIG"
545,545,535,545,16642500,"2010-12-01","TBIG"
545,560,540,545,23010000,"2010-12-02","TBIG"
540,550,535,540,19550000,"2010-12-03","TBIG"
540,550,535,540,14837500,"2010-12-06","TBIG"
535,540,525,535,14430000,"2010-12-08","TBIG"
525,535,525,525,12345000,"2010-12-09","TBIG"
520,530,520,520,7080000,"2010-12-10","TBIG"
520,520,515,520,5585000,"2010-12-13","TBIG"
520,520,515,520,5040000,"2010-12-14","TBIG"
510,520,505,510,25830000,"2010-12-15","TBIG"
510,530,505,510,19217500,"2010-12-16","TBIG"
510,515,500,510,16122500,"2010-12-17","TBIG"
510,510,505,510,6805000,"2010-12-20","TBIG"
510,520,505,510,23530000,"2010-12-21","TBIG"
500,510,495,500,25302500,"2010-12-22","TBIG"
500,505,495,500,23427500,"2010-12-23","TBIG"
500,505,490,500,7360000,"2010-12-27","TBIG"
505,520,495,505,26120000,"2010-12-28","TBIG"
500,505,495,500,9037500,"2010-12-29","TBIG"
500,500,490,500,8302500,"2010-12-30","TBIG"
500,500,490,500,8150000,"2011-01-03","TBIG"
520,525,500,520,58540000,"2011-01-04","TBIG"
530,545,520,530,74150000,"2011-01-05","TBIG"
535,540,525,535,25310000,"2011-01-06","TBIG"
520,535,510,520,36542500,"2011-01-07","TBIG"
500,520,495,500,16942500,"2011-01-10","TBIG"
500,515,475,500,21475000,"2011-01-11","TBIG"
495,510,490,495,7637500,"2011-01-12","TBIG"
480,500,475,480,20727500,"2011-01-13","TBIG"
480,490,475,480,10475000,"2011-01-14","TBIG"
505,515,475,505,35837500,"2011-01-17","TBIG"
505,510,500,505,13782500,"2011-01-18","TBIG"
490,510,490,490,3087500,"2011-01-19","TBIG"
500,500,480,500,4795000,"2011-01-20","TBIG"
485,490,480,485,6702500,"2011-01-21","TBIG"
500,500,475,500,8655000,"2011-01-24","TBIG"
495,500,485,495,6940000,"2011-01-25","TBIG"
500,500,485,500,16027500,"2011-01-26","TBIG"
485,500,485,485,9147500,"2011-01-27","TBIG"
485,495,480,485,19090000,"2011-01-28","TBIG"
485,485,475,485,12997500,"2011-01-31","TBIG"
475,490,475,475,6517500,"2011-02-01","TBIG"
480,485,475,480,4847500,"2011-02-02","TBIG"
485,485,470,485,4115000,"2011-02-04","TBIG"
480,485,475,480,23220000,"2011-02-07","TBIG"
480,485,475,480,3177500,"2011-02-08","TBIG"
480,485,470,480,5847500,"2011-02-09","TBIG"
480,480,470,480,9422500,"2011-02-10","TBIG"
480,480,470,480,4910000,"2011-02-11","TBIG"
480,480,470,480,5532500,"2011-02-14","TBIG"
475,480,470,475,13712500,"2011-02-16","TBIG"
470,475,465,470,9110000,"2011-02-17","TBIG"
480,480,465,480,26332500,"2011-02-18","TBIG"
470,480,470,470,15347500,"2011-02-21","TBIG"
475,475,460,475,6027500,"2011-02-22","TBIG"
475,475,465,475,5015000,"2011-02-23","TBIG"
465,475,465,465,5662500,"2011-02-24","TBIG"
475,475,465,475,2880000,"2011-02-25","TBIG"
470,475,470,470,6582500,"2011-02-28","TBIG"
475,475,470,475,2025000,"2011-03-01","TBIG"
475,475,465,475,8995000,"2011-03-02","TBIG"
485,495,470,485,19987500,"2011-03-03","TBIG"
485,490,475,485,2427500,"2011-03-04","TBIG"
475,480,475,475,940000,"2011-03-07","TBIG"
475,480,470,475,1600000,"2011-03-08","TBIG"
485,485,470,485,7467500,"2011-03-09","TBIG"
480,480,475,480,985000,"2011-03-10","TBIG"
480,480,470,480,3040000,"2011-03-11","TBIG"
470,475,465,470,2785000,"2011-03-14","TBIG"
460,470,455,460,10075000,"2011-03-15","TBIG"
450,460,450,450,2745000,"2011-03-16","TBIG"
450,455,440,450,5050000,"2011-03-17","TBIG"
445,455,440,445,3382500,"2011-03-18","TBIG"
445,445,435,445,11942500,"2011-03-21","TBIG"
445,445,440,445,3490000,"2011-03-22","TBIG"
445,445,435,445,8882500,"2011-03-23","TBIG"
445,455,435,445,34065000,"2011-03-24","TBIG"
450,450,440,450,6890000,"2011-03-25","TBIG"
445,450,440,445,15760000,"2011-03-28","TBIG"
445,450,435,445,12827500,"2011-03-29","TBIG"
450,450,440,450,14820000,"2011-03-30","TBIG"
445,450,440,445,7005000,"2011-03-31","TBIG"
450,455,440,450,42552500,"2011-04-01","TBIG"
445,450,440,445,33917500,"2011-04-04","TBIG"
445,445,440,445,16452500,"2011-04-05","TBIG"
445,445,435,445,14255000,"2011-04-06","TBIG"
475,475,440,475,310890000,"2011-04-07","TBIG"
465,475,460,465,64332500,"2011-04-08","TBIG"
465,465,460,465,55157500,"2011-04-11","TBIG"
465,475,455,465,127470000,"2011-04-12","TBIG"
460,465,455,460,148380000,"2011-04-13","TBIG"
460,460,455,460,7445000,"2011-04-14","TBIG"
465,475,460,465,97632500,"2011-04-15","TBIG"
475,475,465,475,33640000,"2011-04-18","TBIG"
485,485,465,485,47862500,"2011-04-19","TBIG"
490,495,480,490,30960000,"2011-04-20","TBIG"
485,490,485,485,28292500,"2011-04-21","TBIG"
480,490,475,480,11467500,"2011-04-25","TBIG"
475,480,470,475,13937500,"2011-04-26","TBIG"
485,495,475,485,37832500,"2011-04-27","TBIG"
480,490,480,480,9645000,"2011-04-28","TBIG"
485,485,480,485,6475000,"2011-04-29","TBIG"
485,485,480,485,10845000,"2011-05-02","TBIG"
480,485,475,480,5990000,"2011-05-03","TBIG"
475,475,470,475,6802500,"2011-05-04","TBIG"
475,475,470,475,5870000,"2011-05-05","TBIG"
470,475,460,470,10677500,"2011-05-06","TBIG"
455,465,455,455,10655000,"2011-05-09","TBIG"
460,460,455,460,10452500,"2011-05-10","TBIG"
465,465,455,465,4152500,"2011-05-11","TBIG"
460,465,455,460,7420000,"2011-05-12","TBIG"
455,465,455,455,1672500,"2011-05-13","TBIG"
450,455,450,450,1487500,"2011-05-16","TBIG"
455,455,450,455,2580000,"2011-05-18","TBIG"
460,460,455,460,4677500,"2011-05-19","TBIG"
450,460,450,450,6215000,"2011-05-20","TBIG"
445,450,440,445,12022500,"2011-05-23","TBIG"
445,445,440,445,2547500,"2011-05-24","TBIG"
445,450,440,445,3195000,"2011-05-25","TBIG"
445,445,440,445,4792500,"2011-05-26","TBIG"
445,455,440,445,10485000,"2011-05-27","TBIG"
445,445,435,445,11377500,"2011-05-30","TBIG"
445,460,440,445,49027500,"2011-05-31","TBIG"
440,450,440,440,4402500,"2011-06-01","TBIG"
435,450,430,435,14227500,"2011-06-03","TBIG"
445,445,435,445,12360000,"2011-06-06","TBIG"
445,445,440,445,4302500,"2011-06-07","TBIG"
440,445,435,440,5337500,"2011-06-08","TBIG"
455,460,435,455,30700000,"2011-06-09","TBIG"
445,455,445,445,8132500,"2011-06-10","TBIG"
445,450,435,445,15522500,"2011-06-13","TBIG"
450,450,445,450,1885000,"2011-06-14","TBIG"
445,450,445,445,2540000,"2011-06-15","TBIG"
440,445,440,440,17145000,"2011-06-16","TBIG"
435,440,435,435,15720000,"2011-06-17","TBIG"
445,445,435,445,10610000,"2011-06-20","TBIG"
450,455,445,450,6400000,"2011-06-21","TBIG"
460,470,455,460,20485000,"2011-06-22","TBIG"
480,490,465,480,44312500,"2011-06-23","TBIG"
480,490,480,480,10887500,"2011-06-24","TBIG"
485,485,475,485,8770000,"2011-06-27","TBIG"
480,485,480,480,3060000,"2011-06-28","TBIG"
475,485,475,475,3757500,"2011-06-30","TBIG"
470,475,465,470,2850000,"2011-07-01","TBIG"
470,470,470,470,0,"2011-07-04","TBIG"
475,475,475,475,2435000,"2011-07-05","TBIG"
475,475,475,475,4170000,"2011-07-06","TBIG"
485,500,475,485,36387500,"2011-07-07","TBIG"
490,500,485,490,9282500,"2011-07-08","TBIG"
485,485,480,485,4507500,"2011-07-11","TBIG"
470,480,465,470,3702500,"2011-07-12","TBIG"
480,485,470,480,9237500,"2011-07-13","TBIG"
470,480,470,470,4162500,"2011-07-14","TBIG"
480,480,470,480,10100000,"2011-07-15","TBIG"
480,485,480,480,13550000,"2011-07-18","TBIG"
475,480,475,475,10427500,"2011-07-19","TBIG"
475,480,475,475,8897500,"2011-07-20","TBIG"
475,475,470,475,10215000,"2011-07-21","TBIG"
480,480,470,480,10012500,"2011-07-22","TBIG"
475,480,470,475,3980000,"2011-07-25","TBIG"
475,475,470,475,4597500,"2011-07-26","TBIG"
470,475,465,470,4047500,"2011-07-27","TBIG"
460,470,460,460,2777500,"2011-07-28","TBIG"
445,460,445,445,21322500,"2011-07-29","TBIG"
450,455,445,450,18965000,"2011-08-01","TBIG"
450,455,440,450,14347500,"2011-08-02","TBIG"
450,450,440,450,5107500,"2011-08-03","TBIG"
445,450,440,445,2980000,"2011-08-04","TBIG"
425,435,415,425,17047500,"2011-08-05","TBIG"
405,425,396,405,14480000,"2011-08-08","TBIG"
400,405,366,400,6162500,"2011-08-09","TBIG"
405,420,400,405,14127500,"2011-08-10","TBIG"
405,405,390,405,3335000,"2011-08-11","TBIG"
415,415,405,415,5422500,"2011-08-12","TBIG"
425,430,410,425,4462500,"2011-08-15","TBIG"
435,435,425,435,7162500,"2011-08-16","TBIG"
440,445,430,440,3190000,"2011-08-18","TBIG"
440,440,425,440,8482500,"2011-08-19","TBIG"
435,435,420,435,8322500,"2011-08-22","TBIG"
425,435,425,425,67500,"2011-08-23","TBIG"
435,440,420,435,3692500,"2011-08-24","TBIG"
430,430,425,430,335000,"2011-08-25","TBIG"
440,440,420,440,2435000,"2011-08-26","TBIG"
445,445,430,445,13430000,"2011-09-05","TBIG"
450,450,440,450,4300000,"2011-09-06","TBIG"
460,460,450,460,9560000,"2011-09-07","TBIG"
455,460,440,455,5612500,"2011-09-08","TBIG"
450,455,445,450,6645000,"2011-09-09","TBIG"
445,445,435,445,8582500,"2011-09-12","TBIG"
445,450,440,445,9322500,"2011-09-13","TBIG"
440,450,435,440,5955000,"2011-09-14","TBIG"
440,445,435,440,4922500,"2011-09-15","TBIG"
445,445,435,445,8710000,"2011-09-16","TBIG"
435,445,430,435,9997500,"2011-09-19","TBIG"
440,440,425,440,4605000,"2011-09-20","TBIG"
440,440,435,440,3415000,"2011-09-21","TBIG"
420,430,410,420,10722500,"2011-09-22","TBIG"
405,405,398,405,5850000,"2011-09-23","TBIG"
364,405,362,364,13572500,"2011-09-26","TBIG"
405,405,370,405,16352500,"2011-09-27","TBIG"
405,405,398,405,5027500,"2011-09-28","TBIG"
398,405,398,398,1820000,"2011-09-29","TBIG"
400,400,398,400,2897500,"2011-09-30","TBIG"
386,400,386,386,1307500,"2011-10-03","TBIG"
396,396,372,396,6892500,"2011-10-04","TBIG"
388,396,386,388,1087500,"2011-10-05","TBIG"
400,400,390,400,3655000,"2011-10-06","TBIG"
386,400,386,386,1057500,"2011-10-07","TBIG"
400,400,386,400,2562500,"2011-10-10","TBIG"
392,405,390,392,1297500,"2011-10-11","TBIG"
388,392,388,388,775000,"2011-10-12","TBIG"
396,398,388,396,1125000,"2011-10-13","TBIG"
388,396,388,388,107500,"2011-10-14","TBIG"
400,405,392,400,19470000,"2011-10-17","TBIG"
400,400,390,400,2585000,"2011-10-18","TBIG"
410,410,400,410,11642500,"2011-10-19","TBIG"
400,405,396,400,2840000,"2011-10-20","TBIG"
410,410,396,410,1102500,"2011-10-21","TBIG"
400,410,400,400,1505000,"2011-10-24","TBIG"
396,410,396,396,3417500,"2011-10-25","TBIG"
396,398,390,396,1290000,"2011-10-26","TBIG"
405,410,398,405,8560000,"2011-10-27","TBIG"
405,415,405,405,11262500,"2011-10-28","TBIG"
415,415,405,415,2355000,"2011-10-31","TBIG"
415,415,405,415,11065000,"2011-11-01","TBIG"
410,415,405,410,2375000,"2011-11-02","TBIG"
400,410,400,400,2270000,"2011-11-03","TBIG"
420,430,410,420,11502500,"2011-11-04","TBIG"
425,425,410,425,3002500,"2011-11-07","TBIG"
420,425,420,420,8285000,"2011-11-08","TBIG"
430,430,425,430,4382500,"2011-11-09","TBIG"
435,435,420,435,3462500,"2011-11-10","TBIG"
450,450,430,450,3180000,"2011-11-11","TBIG"
460,480,450,460,8715000,"2011-11-14","TBIG"
470,470,455,470,13427500,"2011-11-15","TBIG"
455,470,455,455,4442500,"2011-11-16","TBIG"
445,455,430,445,9615000,"2011-11-17","TBIG"
435,440,420,435,2582500,"2011-11-18","TBIG"
435,445,435,435,3422500,"2011-11-21","TBIG"
440,440,430,440,2065000,"2011-11-22","TBIG"
435,445,425,435,3177500,"2011-11-23","TBIG"
440,440,430,440,6245000,"2011-11-24","TBIG"
435,440,435,435,1117500,"2011-11-25","TBIG"
435,435,420,435,445000,"2011-11-28","TBIG"
435,435,425,435,562500,"2011-11-29","TBIG"
425,435,425,425,1082500,"2011-11-30","TBIG"
425,425,425,425,0,"2011-12-01","TBIG"
440,440,430,440,375000,"2011-12-02","TBIG"
440,440,430,440,2422500,"2011-12-05","TBIG"
445,445,430,445,7965000,"2011-12-06","TBIG"
460,460,445,460,3002500,"2011-12-07","TBIG"
455,460,450,455,345000,"2011-12-08","TBIG"
450,450,450,450,725000,"2011-12-09","TBIG"
460,465,455,460,8045000,"2011-12-12","TBIG"
460,465,455,460,13142500,"2011-12-13","TBIG"
460,465,460,460,5907500,"2011-12-14","TBIG"
460,465,450,460,15792500,"2011-12-15","TBIG"
450,460,450,450,5075000,"2011-12-16","TBIG"
460,465,460,460,4985000,"2011-12-19","TBIG"
470,475,465,470,6560000,"2011-12-20","TBIG"
465,470,460,465,1682500,"2011-12-21","TBIG"
465,470,460,465,472500,"2011-12-22","TBIG"
475,475,470,475,1987500,"2011-12-23","TBIG"
475,475,470,475,522500,"2011-12-27","TBIG"
470,475,465,470,2487500,"2011-12-28","TBIG"
470,475,470,470,1665000,"2011-12-29","TBIG"
475,480,470,475,5095000,"2011-12-30","TBIG"
470,470,465,470,4125000,"2012-01-02","TBIG"
470,470,465,470,2372500,"2012-01-03","TBIG"
480,480,470,480,6360000,"2012-01-04","TBIG"
480,480,475,480,910000,"2012-01-05","TBIG"
475,480,475,475,972500,"2012-01-06","TBIG"
470,470,470,470,637500,"2012-01-09","TBIG"
470,470,465,470,887500,"2012-01-10","TBIG"
475,475,465,475,552500,"2012-01-11","TBIG"
475,480,475,475,3610000,"2012-01-12","TBIG"
480,480,470,480,15,"2012-01-13","TBIG"
470,480,470,470,410000,"2012-01-16","TBIG"
480,480,470,480,1272500,"2012-01-17","TBIG"
475,480,470,475,6762500,"2012-01-18","TBIG"
480,480,475,480,25165000,"2012-01-19","TBIG"
480,485,475,480,33632500,"2012-01-20","TBIG"
480,485,475,480,4745000,"2012-01-24","TBIG"
480,485,480,480,12022500,"2012-01-25","TBIG"
480,480,475,480,1442500,"2012-01-26","TBIG"
485,485,475,485,6220000,"2012-01-27","TBIG"
475,480,470,475,14615000,"2012-01-30","TBIG"
480,480,470,480,10280000,"2012-01-31","TBIG"
475,480,470,475,28140000,"2012-02-01","TBIG"
485,490,475,485,61027500,"2012-02-02","TBIG"
490,495,480,490,11047500,"2012-02-03","TBIG"
495,515,490,495,82367500,"2012-02-06","TBIG"
500,505,490,500,11767500,"2012-02-07","TBIG"
515,515,500,515,72700000,"2012-02-08","TBIG"
520,525,510,520,62162500,"2012-02-09","TBIG"
515,520,505,515,23835000,"2012-02-10","TBIG"
515,520,510,515,22417500,"2012-02-13","TBIG"
515,515,505,515,19110000,"2012-02-14","TBIG"
520,520,515,520,19555000,"2012-02-15","TBIG"
515,515,510,515,16222500,"2012-02-16","TBIG"
515,515,510,515,2722500,"2012-02-17","TBIG"
520,520,510,520,33462500,"2012-02-20","TBIG"
520,520,515,520,3960000,"2012-02-21","TBIG"
520,520,510,520,5282500,"2012-02-22","TBIG"
520,520,510,520,4917500,"2012-02-23","TBIG"
520,520,510,520,143195000,"2012-02-24","TBIG"
515,515,510,515,14612500,"2012-02-27","TBIG"
515,515,510,515,10707500,"2012-02-28","TBIG"
520,520,510,520,14127500,"2012-02-29","TBIG"
520,520,515,520,32932500,"2012-03-01","TBIG"
520,520,510,520,13842500,"2012-03-02","TBIG"
535,540,515,535,62950000,"2012-03-05","TBIG"
545,550,530,545,71255000,"2012-03-06","TBIG"
550,555,540,550,34640000,"2012-03-07","TBIG"
550,550,545,550,14022500,"2012-03-08","TBIG"
550,575,545,570,10,"2012-03-09","TBIG"
585,595,570,585,78607500,"2012-03-12","TBIG"
585,595,580,585,46515000,"2012-03-13","TBIG"
595,610,585,595,57660000,"2012-03-14","TBIG"
590,600,580,590,58942500,"2012-03-15","TBIG"
595,600,585,595,66477500,"2012-03-16","TBIG"
595,600,590,595,42415000,"2012-03-19","TBIG"
590,595,565,590,84130000,"2012-03-20","TBIG"
595,595,585,595,76182500,"2012-03-21","TBIG"
600,615,585,600,111577500,"2012-03-22","TBIG"
600,605,590,600,29525000,"2012-03-26","TBIG"
600,600,585,600,37007500,"2012-03-27","TBIG"
595,600,590,595,16722500,"2012-03-28","TBIG"
590,595,580,590,21247500,"2012-03-29","TBIG"
590,590,575,590,22955000,"2012-03-30","TBIG"
590,595,585,590,23087500,"2012-04-02","TBIG"
590,590,590,590,0,"2012-04-03","TBIG"
595,605,595,595,17377500,"2012-04-04","TBIG"
600,605,590,600,18612500,"2012-04-05","TBIG"
600,600,595,600,16610000,"2012-04-09","TBIG"
615,620,600,615,31237500,"2012-04-10","TBIG"
615,620,610,615,21732500,"2012-04-11","TBIG"
615,625,615,615,25182500,"2012-04-12","TBIG"
620,620,615,620,26237500,"2012-04-13","TBIG"
625,625,615,625,26767500,"2012-04-16","TBIG"
620,625,620,620,24712500,"2012-04-17","TBIG"
615,630,615,615,39915000,"2012-04-18","TBIG"
620,640,615,620,32395000,"2012-04-19","TBIG"
630,635,620,630,32797500,"2012-04-20","TBIG"
620,630,615,620,36890000,"2012-04-23","TBIG"
615,625,615,615,27500000,"2012-04-24","TBIG"
605,620,605,605,15712500,"2012-04-25","TBIG"
620,620,600,620,29710000,"2012-04-26","TBIG"
610,625,605,610,31302500,"2012-04-27","TBIG"
610,610,600,610,25797500,"2012-04-30","TBIG"
610,610,600,610,28957500,"2012-05-01","TBIG"
610,610,600,610,15,"2012-05-02","TBIG"
600,610,595,600,27915000,"2012-05-03","TBIG"
595,605,595,595,25475000,"2012-05-04","TBIG"
590,600,580,590,97337500,"2012-05-07","TBIG"
610,615,590,610,54162500,"2012-05-08","TBIG"
630,630,600,630,39292500,"2012-05-09","TBIG"
620,630,620,620,23805000,"2012-05-10","TBIG"
615,620,615,615,24990000,"2012-05-11","TBIG"
605,620,600,605,21757500,"2012-05-14","TBIG"
600,605,590,600,48130000,"2012-05-15","TBIG"
600,610,590,600,28897500,"2012-05-16","TBIG"
610,630,600,610,24205000,"2012-05-21","TBIG"
625,635,610,625,22862500,"2012-05-22","TBIG"
610,625,605,610,22485000,"2012-05-23","TBIG"
625,625,610,625,22582500,"2012-05-24","TBIG"
630,635,595,630,23820000,"2012-05-25","TBIG"
630,630,620,630,21225000,"2012-05-28","TBIG"
625,625,615,625,21017500,"2012-05-29","TBIG"
630,635,620,630,20582500,"2012-05-30","TBIG"
640,640,600,640,23487500,"2012-05-31","TBIG"
625,640,620,625,17697500,"2012-06-01","TBIG"
600,620,595,600,18730000,"2012-06-04","TBIG"
615,620,600,615,20717500,"2012-06-05","TBIG"
625,630,615,625,30365000,"2012-06-06","TBIG"
630,635,625,630,22780000,"2012-06-07","TBIG"
630,635,620,630,21867500,"2012-06-08","TBIG"
660,665,620,660,34847500,"2012-06-11","TBIG"
660,665,650,660,21235000,"2012-06-12","TBIG"
655,665,650,655,20605000,"2012-06-13","TBIG"
660,670,650,660,21982500,"2012-06-14","TBIG"
665,665,650,665,23100000,"2012-06-15","TBIG"
660,680,650,660,25595000,"2012-06-18","TBIG"
665,670,660,665,19847500,"2012-06-19","TBIG"
665,675,655,665,21340000,"2012-06-20","TBIG"
635,665,610,635,24795000,"2012-06-21","TBIG"
635,640,620,635,24145000,"2012-06-22","TBIG"
635,650,625,650,35447500,"2012-06-25","TBIG"
650,680,625,645,23170000,"2012-06-26","TBIG"
645,650,635,640,21505000,"2012-06-27","TBIG"
640,645,630,640,25295000,"2012-06-28","TBIG"
640,655,630,655,22025000,"2012-06-29","TBIG"
660,665,650,660,30960000,"2012-07-02","TBIG"
670,675,655,670,28577500,"2012-07-03","TBIG"
675,675,670,675,22782500,"2012-07-04","TBIG"
665,670,665,665,19777500,"2012-07-05","TBIG"
685,690,665,685,22292500,"2012-07-06","TBIG"
670,680,665,670,19417500,"2012-07-09","TBIG"
660,670,660,660,23132500,"2012-07-10","TBIG"
680,680,660,680,24772500,"2012-07-11","TBIG"
665,685,665,665,19727500,"2012-07-12","TBIG"
680,685,670,680,19287500,"2012-07-13","TBIG"
715,725,685,715,33962500,"2012-07-16","TBIG"
755,755,720,755,23352500,"2012-07-17","TBIG"
745,755,740,745,21897500,"2012-07-18","TBIG"
745,765,745,745,18222500,"2012-07-19","TBIG"
760,765,745,760,15810000,"2012-07-20","TBIG"
770,790,750,770,19572500,"2012-07-23","TBIG"
780,785,770,780,17697500,"2012-07-24","TBIG"
795,800,775,795,18475000,"2012-07-25","TBIG"
790,800,785,790,19345000,"2012-07-26","TBIG"
795,800,785,795,24945000,"2012-07-27","TBIG"
780,795,760,780,19230000,"2012-07-30","TBIG"
785,790,775,785,39342500,"2012-07-31","TBIG"
810,810,780,810,26777500,"2012-08-01","TBIG"
815,840,810,815,29445000,"2012-08-02","TBIG"
800,820,790,800,17187500,"2012-08-03","TBIG"
800,820,795,800,17420000,"2012-08-06","TBIG"
800,805,795,800,21197500,"2012-08-07","TBIG"
790,800,770,790,18217500,"2012-08-08","TBIG"
785,800,780,785,24755000,"2012-08-09","TBIG"
780,785,780,780,19785000,"2012-08-10","TBIG"
770,785,765,770,16620000,"2012-08-13","TBIG"
760,775,745,760,25222500,"2012-08-14","TBIG"
755,765,740,755,21837500,"2012-08-15","TBIG"
770,775,750,770,33512500,"2012-08-16","TBIG"
800,815,770,800,17395000,"2012-08-23","TBIG"
790,800,790,790,17467500,"2012-08-24","TBIG"
795,795,790,795,9832500,"2012-08-27","TBIG"
785,805,785,785,8372500,"2012-08-28","TBIG"
780,790,755,780,19525000,"2012-08-29","TBIG"
760,780,755,760,6667500,"2012-08-30","TBIG"
775,780,755,775,7360000,"2012-08-31","TBIG"
775,780,760,775,5940000,"2012-09-03","TBIG"
790,790,775,790,11565000,"2012-09-04","TBIG"
795,795,780,795,10880000,"2012-09-05","TBIG"
795,805,790,795,14045000,"2012-09-06","TBIG"
810,820,790,810,7230000,"2012-09-07","TBIG"
815,815,805,815,6815000,"2012-09-10","TBIG"
815,815,810,815,5017500,"2012-09-11","TBIG"
830,835,815,830,6140000,"2012-09-12","TBIG"
835,835,810,835,32985000,"2012-09-13","TBIG"
835,840,825,835,39480000,"2012-09-14","TBIG"
820,830,800,820,11050000,"2012-09-17","TBIG"
795,820,795,795,10892500,"2012-09-18","TBIG"
800,820,800,800,5112500,"2012-09-19","TBIG"
810,820,795,810,19242500,"2012-09-20","TBIG"
815,820,795,815,4535000,"2012-09-21","TBIG"
880,880,815,880,58495000,"2012-09-24","TBIG"
880,885,865,880,16675000,"2012-09-25","TBIG"
870,880,845,870,1730000,"2012-09-26","TBIG"
885,900,835,885,9975000,"2012-09-27","TBIG"
890,900,865,890,12587500,"2012-09-28","TBIG"
910,910,875,910,12030000,"2012-10-01","TBIG"
940,940,915,940,15212500,"2012-10-02","TBIG"
930,945,915,930,8730000,"2012-10-03","TBIG"
935,935,910,935,9267500,"2012-10-04","TBIG"
920,935,910,920,11335000,"2012-10-05","TBIG"
915,930,910,915,11550000,"2012-10-08","TBIG"
915,920,915,915,9787500,"2012-10-09","TBIG"
930,950,910,930,25870000,"2012-10-10","TBIG"
930,935,920,930,6432500,"2012-10-11","TBIG"
935,935,920,935,5685000,"2012-10-12","TBIG"
955,965,930,955,17632500,"2012-10-15","TBIG"
955,980,955,955,4997500,"2012-10-16","TBIG"
960,960,950,960,11485000,"2012-10-17","TBIG"
965,965,955,965,6507500,"2012-10-18","TBIG"
965,965,960,965,8027500,"2012-10-19","TBIG"
955,965,935,955,4410000,"2012-10-22","TBIG"
955,960,950,955,2855000,"2012-10-23","TBIG"
955,955,950,955,2210000,"2012-10-24","TBIG"
955,960,955,955,1257500,"2012-10-25","TBIG"
1000,1010,960,1000,21125000,"2012-10-29","TBIG"
1010,1010,985,1010,10007500,"2012-10-30","TBIG"
1000,1020,1000,1000,4007500,"2012-10-31","TBIG"
995,1010,995,995,15402500,"2012-11-01","TBIG"
995,1020,995,995,10010000,"2012-11-02","TBIG"
1010,1020,1000,1010,3125000,"2012-11-05","TBIG"
1040,1050,1010,1040,20645000,"2012-11-06","TBIG"
1060,1060,1050,1060,24345000,"2012-11-07","TBIG"
1060,1080,1050,1060,22880000,"2012-11-08","TBIG"
1060,1070,1040,1060,27452500,"2012-11-09","TBIG"
1050,1060,1040,1050,9057500,"2012-11-12","TBIG"
1050,1060,1040,1050,26655000,"2012-11-13","TBIG"
1050,1050,1020,1050,12280000,"2012-11-14","TBIG"
1060,1060,1030,1060,19417500,"2012-11-19","TBIG"
1090,1090,1060,1090,27335000,"2012-11-20","TBIG"
1080,1090,1070,1080,21262500,"2012-11-21","TBIG"
1090,1090,1080,1090,20265000,"2012-11-22","TBIG"
1080,1090,1070,1080,13412500,"2012-11-23","TBIG"
1090,1090,1070,1090,17620000,"2012-11-26","TBIG"
1160,1160,1080,1160,34077500,"2012-11-27","TBIG"
1200,1230,1160,1200,53625000,"2012-11-28","TBIG"
1200,1210,1180,1200,121660000,"2012-11-29","TBIG"
1200,1200,1160,1200,17292500,"2012-11-30","TBIG"
1190,1200,1160,1190,11387500,"2012-12-03","TBIG"
1190,1200,1160,1190,29005000,"2012-12-04","TBIG"
1180,1190,1160,1180,5525000,"2012-12-05","TBIG"
1160,1180,1160,1160,10160000,"2012-12-06","TBIG"
1150,1170,1100,1150,28747500,"2012-12-07","TBIG"
1170,1170,1140,1170,3045000,"2012-12-10","TBIG"
1170,1170,1140,1170,2612500,"2012-12-11","TBIG"
1160,1180,1130,1160,17160000,"2012-12-12","TBIG"
1160,1160,1120,1160,15905000,"2012-12-13","TBIG"
1140,1150,1120,1140,14687500,"2012-12-14","TBIG"
1110,1140,1110,1110,16375000,"2012-12-17","TBIG"
1070,1110,1050,1070,44595000,"2012-12-18","TBIG"
1110,1120,1070,1110,11190000,"2012-12-19","TBIG"
1120,1140,1100,1120,12795000,"2012-12-20","TBIG"
1120,1120,1110,1120,6092500,"2012-12-21","TBIG"
1110,1130,1110,1110,15,"2012-12-26","TBIG"
1140,1160,1110,1140,12285000,"2012-12-27","TBIG"
1140,1180,1140,1140,14297500,"2012-12-28","TBIG"
1090,1200,1070,1090,15167500,"2013-01-02","TBIG"
1160,1190,1090,1160,9935000,"2013-01-03","TBIG"
1170,1190,1160,1170,14895000,"2013-01-04","TBIG"
1200,1210,1160,1200,11212500,"2013-01-07","TBIG"
1200,1220,1190,1200,10947500,"2013-01-08","TBIG"
1220,1270,1200,1220,22202500,"2013-01-09","TBIG"
1180,1240,1180,1180,4970000,"2013-01-10","TBIG"
1160,1180,1140,1160,19685000,"2013-01-11","TBIG"
1160,1200,1140,1160,10945000,"2013-01-14","TBIG"
1170,1170,1140,1170,3557500,"2013-01-15","TBIG"
1160,1190,1160,1160,3865000,"2013-01-16","TBIG"
1160,1180,1150,1160,20360000,"2013-01-17","TBIG"
1190,1200,1160,1190,7635000,"2013-01-18","TBIG"
1180,1230,1160,1180,10837500,"2013-01-21","TBIG"
1180,1180,1180,1180,0,"2013-01-22","TBIG"
1180,1220,1170,1180,5157500,"2013-01-23","TBIG"
1180,1200,1170,1180,5910000,"2013-01-25","TBIG"
1180,1190,1170,1180,18632500,"2013-01-28","TBIG"
1180,1190,1170,1180,5017500,"2013-01-29","TBIG"
1180,1190,1170,1180,10790000,"2013-01-30","TBIG"
1180,1190,1170,1180,6882500,"2013-01-31","TBIG"
1170,1190,1170,1170,8605000,"2013-02-01","TBIG"
1170,1190,1160,1170,12585000,"2013-02-04","TBIG"
1160,1190,1160,1160,6280000,"2013-02-05","TBIG"
1140,1180,1090,1140,83692500,"2013-02-06","TBIG"
1090,1140,1070,1090,75237500,"2013-02-07","TBIG"
1090,1120,1050,1090,48782500,"2013-02-08","TBIG"
1090,1100,1080,1090,5750000,"2013-02-11","TBIG"
1090,1100,1080,1090,12287500,"2013-02-12","TBIG"
1100,1120,1090,1100,34845000,"2013-02-13","TBIG"
1100,1120,1100,1100,4665000,"2013-02-14","TBIG"
1110,1140,1100,1110,17257500,"2013-02-15","TBIG"
1110,1140,1090,1110,13627500,"2013-02-18","TBIG"
1100,1110,1090,1100,5760000,"2013-02-19","TBIG"
1110,1120,1100,1110,15200000,"2013-02-20","TBIG"
1110,1120,1100,1110,4845000,"2013-02-21","TBIG"
1090,1110,1090,1090,10502500,"2013-02-22","TBIG"
1070,1120,1050,1070,33807500,"2013-02-25","TBIG"
1060,1060,1040,1060,13392500,"2013-02-26","TBIG"
1100,1100,1050,1100,12525000,"2013-02-27","TBIG"
1120,1120,1080,1120,15152500,"2013-02-28","TBIG"
1130,1140,1120,1130,10660000,"2013-03-01","TBIG"
1140,1170,1130,1140,16462500,"2013-03-04","TBIG"
1110,1150,1110,1110,11290000,"2013-03-05","TBIG"
1140,1140,1110,1140,16157500,"2013-03-06","TBIG"
1130,1140,1110,1130,5757500,"2013-03-07","TBIG"
1130,1140,1120,1130,2225000,"2013-03-08","TBIG"
1130,1140,1110,1130,2035000,"2013-03-11","TBIG"
1140,1160,1110,1140,17247500,"2013-03-13","TBIG"
1130,1140,1110,1130,8735000,"2013-03-14","TBIG"
1110,1130,1110,1110,36172500,"2013-03-15","TBIG"
1110,1130,1110,1110,5712500,"2013-03-18","TBIG"
1150,1160,1110,1150,29310000,"2013-03-19","TBIG"
1170,1190,1150,1170,13582500,"2013-03-20","TBIG"
1180,1190,1170,1180,9845000,"2013-03-21","TBIG"
1150,1190,1150,1150,19090000,"2013-03-22","TBIG"
1180,1230,1150,1180,19565000,"2013-03-25","TBIG"
1190,1210,1180,1190,15592500,"2013-03-26","TBIG"
1190,1210,1180,1190,11012500,"2013-03-27","TBIG"
1210,1210,1180,1210,7977500,"2013-03-28","TBIG"
1220,1230,1210,1220,15440000,"2013-04-01","TBIG"
1200,1230,1200,1200,3660000,"2013-04-02","TBIG"
1220,1240,1190,1220,15,"2013-04-03","TBIG"
1200,1240,1200,1200,5155000,"2013-04-04","TBIG"
1200,1220,1180,1200,2452500,"2013-04-05","TBIG"
1180,1220,1180,1180,2175000,"2013-04-08","TBIG"
1190,1210,1190,1190,8992500,"2013-04-09","TBIG"
1120,1200,1120,1120,41312500,"2013-04-10","TBIG"
1150,1170,1140,1150,12600000,"2013-04-11","TBIG"
1150,1160,1140,1150,7320000,"2013-04-12","TBIG"
1140,1160,1130,1140,12875000,"2013-04-15","TBIG"
1140,1150,1130,1140,27335000,"2013-04-16","TBIG"
1160,1160,1130,1160,15212500,"2013-04-17","TBIG"
1140,1160,1140,1140,8455000,"2013-04-18","TBIG"
1140,1150,1130,1140,5797500,"2013-04-19","TBIG"
1140,1150,1130,1140,0,"2013-04-22","TBIG"
1140,1140,1140,1140,0,"2013-04-23","TBIG"
1120,1140,1100,1100,15517500,"2013-04-24","TBIG"
1100,1120,1090,1100,10652500,"2013-04-25","TBIG"
1120,1160,1100,1130,11170000,"2013-04-26","TBIG"
1140,1160,1110,1120,7570000,"2013-04-29","TBIG"
1130,1150,1110,1130,10152500,"2013-04-30","TBIG"
1140,1160,1130,1150,7250000,"2013-05-01","TBIG"
1150,1160,1120,1130,23252500,"2013-05-02","TBIG"
1130,1140,1090,1110,9912500,"2013-05-03","TBIG"
1110,1110,1090,1100,19292500,"2013-05-06","TBIG"
1100,1110,1080,1110,19067500,"2013-05-07","TBIG"
1110,1110,1080,1110,21497500,"2013-05-08","TBIG"
1100,1160,1100,1150,11962500,"2013-05-10","TBIG"
1140,1140,1110,1130,6692500,"2013-05-13","TBIG"
1130,1140,1100,1140,6172500,"2013-05-14","TBIG"
1150,1150,1120,1140,7252500,"2013-05-15","TBIG"
1140,1150,1090,1110,11340000,"2013-05-16","TBIG"
1100,1120,1090,1110,5910000,"2013-05-17","TBIG"
1110,1110,1070,1110,10345000,"2013-05-20","TBIG"
1100,1150,1100,1140,25642500,"2013-05-21","TBIG"
1140,1170,1140,1140,9757500,"2013-05-22","TBIG"
1160,1170,1130,1140,13822500,"2013-05-23","TBIG"
1140,1150,1120,1150,22365000,"2013-05-24","TBIG"
1110,1150,1110,1140,3270000,"2013-05-27","TBIG"
1140,1150,1110,1120,6617500,"2013-05-28","TBIG"
1120,1150,1080,1150,15402500,"2013-05-29","TBIG"
1140,1150,1110,1150,7165000,"2013-05-30","TBIG"
1150,1240,1110,1200,37510000,"2013-05-31","TBIG"
1200,1200,1100,1180,15085000,"2013-06-03","TBIG"
1170,1170,1120,1160,11017500,"2013-06-04","TBIG"
1130,1160,1120,1130,8697500,"2013-06-05","TBIG"
1130,1130,1090,1110,20022500,"2013-06-07","TBIG"
1120,1120,1080,1100,13725000,"2013-06-10","TBIG"
1090,1090,1030,1050,23210000,"2013-06-11","TBIG"
1020,1020,915,975,58825000,"2013-06-12","TBIG"
965,965,895,930,59997500,"2013-06-13","TBIG"
960,1000,955,1000,24900000,"2013-06-14","TBIG"
1000,1010,950,985,11847500,"2013-06-17","TBIG"
995,995,970,980,20642500,"2013-06-18","TBIG"
995,995,960,965,20560000,"2013-06-19","TBIG"
960,965,915,925,30357500,"2013-06-20","TBIG"
920,980,890,905,42035000,"2013-06-21","TBIG"
920,925,910,920,8087500,"2013-06-24","TBIG"
945,960,900,925,19367500,"2013-06-25","TBIG"
930,955,930,950,8965000,"2013-06-26","TBIG"
950,1000,950,980,29297500,"2013-06-27","TBIG"
990,1040,985,1040,17812500,"2013-06-28","TBIG"
1020,1050,1000,1030,17930000,"2013-07-01","TBIG"
1030,1040,1020,1040,13617500,"2013-07-02","TBIG"
1040,1040,1020,1020,13397500,"2013-07-03","TBIG"
1020,1030,990,1030,12310000,"2013-07-04","TBIG"
1030,1040,1010,1030,5777500,"2013-07-05","TBIG"
1030,1030,1000,1030,6047500,"2013-07-08","TBIG"
1010,1010,995,1000,10602500,"2013-07-09","TBIG"
995,995,980,990,3820000,"2013-07-10","TBIG"
995,1010,985,985,10677500,"2013-07-11","TBIG"
1010,1030,995,1000,9692500,"2013-07-12","TBIG"
1020,1030,1000,1020,14487500,"2013-07-15","TBIG"
1020,1020,995,995,22560000,"2013-07-16","TBIG"
1010,1010,995,1000,26152500,"2013-07-17","TBIG"
1020,1030,995,1010,16217500,"2013-07-18","TBIG"
1010,1030,1000,1030,18495000,"2013-07-19","TBIG"
1030,1070,1010,1050,22610000,"2013-07-22","TBIG"
1050,1090,1050,1070,23925000,"2013-07-23","TBIG"
1070,1120,1060,1110,51565000,"2013-07-24","TBIG"
1110,1120,1070,1090,19440000,"2013-07-25","TBIG"
1100,1130,1090,1120,32847500,"2013-07-26","TBIG"
1120,1130,1080,1120,21325000,"2013-07-29","TBIG"
1160,1160,1100,1120,18752500,"2013-07-30","TBIG"
1110,1140,1090,1140,33527500,"2013-07-31","TBIG"
1140,1140,1110,1140,8830000,"2013-08-01","TBIG"
1120,1170,1120,1160,38610000,"2013-08-02","TBIG"
1180,1210,1140,1190,18947500,"2013-08-12","TBIG"
1190,1290,1190,1250,35615000,"2013-08-13","TBIG"
1260,1330,1250,1280,108192500,"2013-08-14","TBIG"
1280,1320,1170,1320,45590000,"2013-08-15","TBIG"
1240,1240,1210,1230,26720000,"2013-08-16","TBIG"
1230,1230,1100,1200,32915000,"2013-08-19","TBIG"
1160,1210,1110,1200,58300000,"2013-08-20","TBIG"
1200,1200,1160,1170,17450000,"2013-08-21","TBIG"
1160,1180,1120,1140,15695000,"2013-08-22","TBIG"
1120,1200,1120,1180,34575000,"2013-08-23","TBIG"
1180,1210,1150,1160,17915000,"2013-08-26","TBIG"
1150,1160,1120,1130,50755000,"2013-08-27","TBIG"
1120,1120,1020,1070,29522500,"2013-08-28","TBIG"
1090,1150,1080,1140,12240000,"2013-08-29","TBIG"
1110,1190,1040,1040,79042500,"2013-08-30","TBIG"
1050,1120,1050,1090,46977500,"2013-09-02","TBIG"
1090,1150,1080,1110,22950000,"2013-09-03","TBIG"
1100,1110,1040,1080,32425000,"2013-09-04","TBIG"
1090,1110,1070,1090,7742500,"2013-09-05","TBIG"
1080,1100,1080,1090,10137500,"2013-09-06","TBIG"
1110,1130,1060,1110,21815000,"2013-09-09","TBIG"
1110,1160,1100,1160,19167500,"2013-09-10","TBIG"
1160,1160,1080,1110,19205000,"2013-09-11","TBIG"
1110,1140,1100,1120,11900000,"2013-09-12","TBIG"
1120,1130,1090,1120,12667500,"2013-09-13","TBIG"
1130,1160,1110,1150,15955000,"2013-09-16","TBIG"
1160,1180,1140,1160,5422500,"2013-09-17","TBIG"
1150,1180,1100,1150,14080000,"2013-09-18","TBIG"
1180,1190,1130,1150,14687500,"2013-09-19","TBIG"
1150,1150,1110,1130,28395000,"2013-09-20","TBIG"
1120,1140,1100,1130,6642500,"2013-09-23","TBIG"
1130,1140,1110,1130,9240000,"2013-09-24","TBIG"
1130,1190,1130,1180,8930000,"2013-09-25","TBIG"
1180,1220,1160,1180,8500000,"2013-09-26","TBIG"
1180,1180,1140,1180,7627500,"2013-09-27","TBIG"
1170,1180,1130,1170,10935000,"2013-09-30","TBIG"
1170,1190,1170,1190,19637500,"2013-10-01","TBIG"
1180,1200,1170,1190,12067500,"2013-10-02","TBIG"
1170,1190,1140,1170,15045000,"2013-10-03","TBIG"
1170,1180,1150,1160,6572500,"2013-10-04","TBIG"
1140,1170,1140,1160,6517500,"2013-10-07","TBIG"
1140,1170,1140,1160,22517500,"2013-10-08","TBIG"
1140,1170,1140,1160,21052500,"2013-10-09","TBIG"
1170,1170,1130,1130,22385000,"2013-10-10","TBIG"
1140,1190,1140,1160,21127500,"2013-10-11","TBIG"
1160,1200,1140,1160,42230000,"2013-10-16","TBIG"
1170,1180,1130,1150,30960000,"2013-10-17","TBIG"
1160,1160,1120,1150,20987500,"2013-10-18","TBIG"
1140,1150,1110,1140,29007500,"2013-10-21","TBIG"
1140,1150,1120,1140,27135000,"2013-10-22","TBIG"
1140,1140,1100,1120,22372500,"2013-10-23","TBIG"
1120,1120,1090,1110,35865000,"2013-10-24","TBIG"
1110,1110,1080,1090,46620000,"2013-10-25","TBIG"
1090,1110,1070,1100,42600000,"2013-10-28","TBIG"
1100,1110,1080,1110,45235000,"2013-10-29","TBIG"
1100,1110,1070,1080,23202500,"2013-10-30","TBIG"
1080,1150,1080,1140,33392500,"2013-10-31","TBIG"
1140,1160,1130,1140,24952500,"2013-11-01","TBIG"
1120,1200,1120,1200,23022500,"2013-11-04","TBIG"
1200,1210,1190,1210,33455000,"2013-11-06","TBIG"
1210,1220,1190,1210,9970000,"2013-11-07","TBIG"
1200,1260,1200,1230,107010000,"2013-11-08","TBIG"
1200,1250,1190,1250,29175000,"2013-11-11","TBIG"
1260,1260,1220,1230,17902500,"2013-11-12","TBIG"
1230,1230,1180,1210,18237500,"2013-11-13","TBIG"
1220,1250,1220,1250,21795000,"2013-11-14","TBIG"
1250,1260,1240,1250,20560000,"2013-11-15","TBIG"
1250,1290,1240,1260,33062500,"2013-11-18","TBIG"
1260,1270,1230,1260,33632500,"2013-11-19","TBIG"
1260,1300,1260,1260,32765000,"2013-11-20","TBIG"
1260,1280,1220,1260,33735000,"2013-11-21","TBIG"
1250,1270,1240,1260,31870000,"2013-11-22","TBIG"
1250,1270,1220,1250,40187500,"2013-11-25","TBIG"
1250,1300,1190,1220,535597500,"2013-11-26","TBIG"
1180,1220,1140,1180,53870000,"2013-11-27","TBIG"
1180,1180,1150,1160,6887500,"2013-11-28","TBIG"
1160,1200,1160,1200,16515000,"2013-11-29","TBIG"
1200,1210,1180,1180,10097500,"2013-12-02","TBIG"
1180,1190,1160,1180,4770000,"2013-12-03","TBIG"
1180,1200,1180,1180,2570000,"2013-12-04","TBIG"
1200,1220,1180,1220,11195000,"2013-12-05","TBIG"
1200,1240,1200,1240,11752500,"2013-12-06","TBIG"
1220,1250,1200,1220,15230000,"2013-12-09","TBIG"
1240,1240,1170,1170,27975000,"2013-12-10","TBIG"
1170,1180,1120,1160,44120000,"2013-12-11","TBIG"
1160,1190,1140,1140,13337500,"2013-12-12","TBIG"
1140,1170,1130,1170,15300000,"2013-12-13","TBIG"
1170,1200,1150,1160,21935000,"2013-12-16","TBIG"
1060,1200,1060,1150,18122500,"2013-12-17","TBIG"
1140,1170,1140,1150,5330000,"2013-12-18","TBIG"
1160,1180,1140,1140,10230000,"2013-12-19","TBIG"
1140,1150,1130,1140,16260000,"2013-12-20","TBIG"
1120,1160,1120,1130,17777500,"2013-12-23","TBIG"
1120,1140,1120,1140,2282500,"2013-12-24","TBIG"
1140,1150,1130,1140,5807500,"2013-12-27","TBIG"
1140,1170,1130,1160,6425000,"2013-12-30","TBIG"
1180,1210,1160,1210,7512500,"2014-01-02","TBIG"
1210,1220,1160,1200,8992500,"2014-01-03","TBIG"
1220,1220,1170,1210,10958500,"2014-01-06","TBIG"
1200,1215,1180,1210,6029500,"2014-01-07","TBIG"
1200,1245,1200,1240,16130000,"2014-01-08","TBIG"
1240,1250,1225,1240,15004000,"2014-01-09","TBIG"
1235,1240,1090,1160,32173500,"2014-01-10","TBIG"
1160,1190,1140,1170,7095500,"2014-01-13","TBIG"
1190,1245,1180,1200,11624000,"2014-01-15","TBIG"
1200,1215,1195,1195,8017500,"2014-01-16","TBIG"
1195,1230,1175,1200,9938500,"2014-01-17","TBIG"
1210,1230,1200,1220,20807500,"2014-01-20","TBIG"
1220,1220,1205,1215,2080000,"2014-01-21","TBIG"
1225,1245,1200,1245,7237000,"2014-01-22","TBIG"
1265,1285,1245,1280,20354500,"2014-01-23","TBIG"
1280,1300,1220,1280,10691000,"2014-01-24","TBIG"
1250,1270,1200,1250,17753500,"2014-01-27","TBIG"
1245,1245,1215,1220,20969500,"2014-01-28","TBIG"
1220,1255,1220,1230,19109500,"2014-01-29","TBIG"
1225,1245,1210,1240,25159500,"2014-01-30","TBIG"
1260,1270,1205,1205,9932000,"2014-02-03","TBIG"
1210,1220,1180,1210,4741000,"2014-02-04","TBIG"
1220,1220,1190,1200,14372000,"2014-02-05","TBIG"
1205,1280,1200,1275,5975000,"2014-02-06","TBIG"
1280,1280,1240,1270,12553000,"2014-02-07","TBIG"
1280,1280,1245,1255,5056000,"2014-02-10","TBIG"
1240,1250,1220,1220,3665500,"2014-02-11","TBIG"
1240,1260,1220,1240,5905500,"2014-02-12","TBIG"
1250,1250,1240,1240,6991000,"2014-02-13","TBIG"
1255,1255,1230,1240,9073000,"2014-02-14","TBIG"
1240,1245,1230,1240,7232500,"2014-02-17","TBIG"
1250,1250,1225,1240,4961500,"2014-02-18","TBIG"
1240,1240,1220,1235,4118500,"2014-02-19","TBIG"
1230,1240,1210,1240,8035000,"2014-02-20","TBIG"
1240,1240,1225,1235,4492500,"2014-02-21","TBIG"
1240,1240,1210,1215,2615000,"2014-02-24","TBIG"
1225,1235,1225,1230,9146500,"2014-02-25","TBIG"
1235,1240,1220,1235,5244500,"2014-02-26","TBIG"
1220,1235,1215,1220,5487500,"2014-02-27","TBIG"
1230,1260,1225,1250,30583000,"2014-02-28","TBIG"
1260,1260,1210,1220,8495500,"2014-03-03","TBIG"
1220,1240,1215,1230,6896000,"2014-03-04","TBIG"
1230,1230,1205,1215,21777500,"2014-03-05","TBIG"
1210,1225,1205,1205,8149000,"2014-03-06","TBIG"
1210,1215,1195,1215,25207500,"2014-03-07","TBIG"
1205,1225,1205,1215,7848000,"2014-03-10","TBIG"
1210,1230,1200,1230,8583500,"2014-03-11","TBIG"
1220,1220,1205,1215,9270000,"2014-03-12","TBIG"
1205,1220,1200,1205,11736000,"2014-03-13","TBIG"
1200,1225,1190,1220,30391000,"2014-03-14","TBIG"
1220,1230,1200,1220,14261000,"2014-03-17","TBIG"
1220,1230,1215,1225,9239000,"2014-03-18","TBIG"
1240,1255,1220,1225,27703500,"2014-03-19","TBIG"
1220,1230,1190,1205,13034000,"2014-03-20","TBIG"
1190,1215,1190,1200,17707500,"2014-03-21","TBIG"
1205,1220,1205,1210,18664500,"2014-03-24","TBIG"
1200,1210,1190,1200,8518500,"2014-03-25","TBIG"
1200,1205,1195,1205,7190000,"2014-03-26","TBIG"
1210,1210,1195,1200,11825500,"2014-03-27","TBIG"
1200,1210,1195,1200,12511500,"2014-03-28","TBIG"
1215,1230,1210,1215,14583000,"2014-04-01","TBIG"
1215,1225,1210,1225,10387000,"2014-04-02","TBIG"
1215,1240,1215,1240,6384000,"2014-04-03","TBIG"
1220,1230,1220,1230,7687500,"2014-04-04","TBIG"
1220,1260,1220,1255,19202000,"2014-04-07","TBIG"
1260,1260,1235,1255,5089000,"2014-04-08","TBIG"
1255,1255,1255,1255,0,"2014-04-09","TBIG"
1245,1250,1210,1210,20859000,"2014-04-10","TBIG"
1200,1235,1200,1235,4028500,"2014-04-11","TBIG"
1220,1235,1205,1210,4815000,"2014-04-14","TBIG"
1220,1255,1215,1255,7830500,"2014-04-15","TBIG"
1255,1290,1215,1255,24253500,"2014-04-16","TBIG"
1270,1280,1260,1275,3611000,"2014-04-17","TBIG"
1280,1290,1245,1260,6728500,"2014-04-21","TBIG"
1250,1285,1230,1285,5120500,"2014-04-22","TBIG"
1260,1290,1260,1285,10569500,"2014-04-23","TBIG"
1280,1310,1265,1310,7760000,"2014-04-24","TBIG"
1280,1310,1250,1250,4880000,"2014-04-25","TBIG"
1260,1300,1235,1265,4065500,"2014-04-28","TBIG"
1250,1300,1250,1260,2586000,"2014-04-29","TBIG"
1285,1300,1250,1300,8106500,"2014-04-30","TBIG"
1285,1300,1270,1295,2764000,"2014-05-02","TBIG"
1300,1300,1265,1285,4264000,"2014-05-05","TBIG"
1280,1295,1275,1280,3867500,"2014-05-06","TBIG"
1270,1280,1260,1260,10407000,"2014-05-07","TBIG"
1260,1290,1250,1270,12069000,"2014-05-08","TBIG"
1260,1290,1260,1290,2864500,"2014-05-09","TBIG"
1300,1315,1290,1300,6645000,"2014-05-12","TBIG"
1320,1435,1295,1325,6092000,"2014-05-13","TBIG"
1360,1380,1350,1365,9629500,"2014-05-14","TBIG"
1380,1420,1370,1420,21218000,"2014-05-16","TBIG"
1405,1410,1400,1405,16288500,"2014-05-19","TBIG"
1375,1420,1325,1375,8400000,"2014-05-20","TBIG"
1365,1395,1335,1365,15410000,"2014-05-21","TBIG"
1380,1390,1340,1380,14621000,"2014-05-22","TBIG"
1435,1440,1390,1435,49659000,"2014-05-23","TBIG"
1435,1435,1410,1435,2147500,"2014-05-26","TBIG"
1460,1500,1420,1460,40338500,"2014-05-28","TBIG"
1535,1535,1435,1535,42601000,"2014-05-30","TBIG"
1525,1530,1465,1525,14217500,"2014-06-02","TBIG"
1590,1625,1455,1590,27277000,"2014-06-03","TBIG"
1545,1580,1500,1545,20983000,"2014-06-04","TBIG"
1545,1545,1500,1520,7084500,"2014-06-05","TBIG"
1500,1535,1490,1500,6325000,"2014-06-06","TBIG"
1500,1515,1490,1500,7349500,"2014-06-09","TBIG"
1515,1520,1490,1515,9876500,"2014-06-10","TBIG"
1510,1520,1500,1510,6758500,"2014-06-11","TBIG"
1500,1515,1490,1500,5704000,"2014-06-12","TBIG"
1515,1540,1480,1515,6936000,"2014-06-13","TBIG"
1515,1560,1505,1515,8789000,"2014-06-16","TBIG"
1600,1600,1515,1600,23787500,"2014-06-17","TBIG"
1595,1600,1595,1595,6956500,"2014-06-18","TBIG"
1580,1600,1535,1580,7717000,"2014-06-19","TBIG"
1575,1580,1570,1575,12069000,"2014-06-20","TBIG"
1545,1600,1540,1545,2552500,"2014-06-23","TBIG"
1575,1585,1550,1575,4259500,"2014-06-24","TBIG"
1600,1600,1575,1600,4740500,"2014-06-25","TBIG"
1620,1620,1580,1620,5789000,"2014-06-26","TBIG"
1580,1630,1560,1580,5711000,"2014-06-27","TBIG"
1610,1610,1590,1610,13817500,"2014-06-30","TBIG"
1605,1610,1590,1605,16010000,"2014-07-01","TBIG"
1590,1610,1575,1590,13079500,"2014-07-02","TBIG"
1580,1600,1565,1580,8169500,"2014-07-03","TBIG"
1555,1585,1555,1555,6769500,"2014-07-04","TBIG"
1555,1570,1530,1555,9002000,"2014-07-07","TBIG"
1570,1570,1555,1570,18625500,"2014-07-08","TBIG"
1570,1570,1570,1570,0,"2014-07-09","TBIG"
1580,1600,1545,1580,88449500,"2014-07-10","TBIG"
1560,1580,1515,1560,13282500,"2014-07-11","TBIG"
1560,1560,1525,1560,8320000,"2014-07-14","TBIG"
1560,1575,1555,1560,22280500,"2014-07-15","TBIG"
1575,1600,1560,1575,23839000,"2014-07-16","TBIG"
1580,1595,1560,1580,12307000,"2014-07-17","TBIG"
1600,1610,1560,1600,10927000,"2014-07-18","TBIG"
1585,1610,1580,1585,12771500,"2014-07-21","TBIG"
1610,1610,1575,1610,17978500,"2014-07-22","TBIG"
1645,1685,1605,1645,21282000,"2014-07-23","TBIG"
1655,1680,1640,1655,10016000,"2014-07-24","TBIG"
1660,1660,1600,1660,17277000,"2014-07-25","TBIG"
1780,1790,1695,1780,32857000,"2014-08-04","TBIG"
1745,1795,1725,1745,19796000,"2014-08-05","TBIG"
1680,1710,1665,1680,15235000,"2014-08-06","TBIG"
1620,1670,1605,1620,16346500,"2014-08-07","TBIG"
1635,1660,1620,1635,14872500,"2014-08-08","TBIG"
1665,1665,1620,1665,15431500,"2014-08-11","TBIG"
1680,1705,1675,1680,13602500,"2014-08-12","TBIG"
1685,1685,1660,1685,11015000,"2014-08-13","TBIG"
1640,1700,1630,1640,13223000,"2014-08-14","TBIG"
1655,1660,1640,1655,8746500,"2014-08-15","TBIG"
1640,1700,1625,1640,14599500,"2014-08-18","TBIG"
1660,1665,1635,1660,9294000,"2014-08-19","TBIG"
1630,1670,1630,1630,11253500,"2014-08-20","TBIG"
1585,1630,1580,1585,18090000,"2014-08-21","TBIG"
1560,1595,1535,1560,42284500,"2014-08-22","TBIG"
1555,1580,1535,1555,10918000,"2014-08-25","TBIG"
1525,1555,1505,1525,35957000,"2014-08-26","TBIG"
1540,1550,1505,1540,32362000,"2014-08-27","TBIG"
1560,1575,1540,1560,23943500,"2014-08-28","TBIG"
1575,1595,1560,1575,12628500,"2014-08-29","TBIG"
1585,1590,1565,1585,11862500,"2014-09-01","TBIG"
1610,1615,1580,1610,15458500,"2014-09-02","TBIG"
1620,1660,1595,1620,17869500,"2014-09-03","TBIG"
1670,1700,1595,1670,87449000,"2014-09-04","TBIG"
1670,1680,1630,1670,23350500,"2014-09-05","TBIG"
1680,1680,1650,1680,11784500,"2014-09-08","TBIG"
1655,1680,1655,1655,5697500,"2014-09-09","TBIG"
1660,1675,1645,1660,16884000,"2014-09-10","TBIG"
1655,1675,1635,1655,11181500,"2014-09-11","TBIG"
1640,1660,1640,1640,7258500,"2014-09-12","TBIG"
1640,1660,1630,1640,10828000,"2014-09-15","TBIG"
1650,1665,1630,1650,15761000,"2014-09-16","TBIG"
1645,1680,1640,1645,29715000,"2014-09-17","TBIG"
1650,1675,1650,1650,36603500,"2014-09-18","TBIG"
1620,1695,1595,1620,261297500,"2014-09-19","TBIG"
1590,1625,1550,1590,71683500,"2014-09-22","TBIG"
1595,1605,1570,1595,23223500,"2014-09-23","TBIG"
1575,1610,1575,1575,6089000,"2014-09-24","TBIG"
1600,1605,1585,1600,10463000,"2014-09-25","TBIG"
1600,1600,1565,1600,17331500,"2014-09-26","TBIG"
1580,1600,1575,1580,16077000,"2014-09-29","TBIG"
1600,1600,1560,1600,17320000,"2014-09-30","TBIG"
1540,1600,1520,1540,28014500,"2014-10-01","TBIG"
1520,1540,1455,1520,54951000,"2014-10-02","TBIG"
1490,1555,1490,1490,24874500,"2014-10-03","TBIG"
1470,1505,1460,1470,55685500,"2014-10-06","TBIG"
1580,1600,1485,1580,34855000,"2014-10-07","TBIG"
1550,1580,1515,1550,21192000,"2014-10-08","TBIG"
1585,1590,1560,1585,13399000,"2014-10-09","TBIG"
1660,1690,1600,1660,33947500,"2014-10-10","TBIG"
1685,1700,1640,1685,33302500,"2014-10-13","TBIG"
1700,1720,1675,1700,23655000,"2014-10-14","TBIG"
1690,1710,1665,1690,10406500,"2014-10-15","TBIG"
1655,1685,1645,1655,10920000,"2014-10-16","TBIG"
1700,1705,1640,1700,26146000,"2014-10-17","TBIG"
1700,1735,1690,1700,22121500,"2014-10-20","TBIG"
1715,1720,1695,1715,38210500,"2014-10-21","TBIG"
1765,1770,1730,1765,73237000,"2014-10-22","TBIG"
1750,1760,1735,1750,16113500,"2014-10-23","TBIG"
1740,1755,1715,1740,14092000,"2014-10-24","TBIG"
1735,1745,1725,1735,2405000,"2014-10-27","TBIG"
1745,1750,1730,1745,5392500,"2014-10-28","TBIG"
1765,1770,1745,1765,8783000,"2014-10-29","TBIG"
1745,1760,1725,1745,30853500,"2014-10-30","TBIG"
1780,1780,1745,1780,20974500,"2014-10-31","TBIG"
1790,1790,1745,1790,6600500,"2014-11-03","TBIG"
1780,1795,1775,1780,6777500,"2014-11-04","TBIG"
1720,1785,1720,1720,9455000,"2014-11-05","TBIG"
1745,1795,1740,1745,14836500,"2014-11-06","TBIG"
1810,1920,1760,1810,23817500,"2014-11-07","TBIG"
1800,1870,1790,1800,12499000,"2014-11-10","TBIG"
1800,1850,1800,1800,5049000,"2014-11-11","TBIG"
1870,1895,1830,1870,14140500,"2014-11-12","TBIG"
1900,1900,1845,1900,7940500,"2014-11-13","TBIG"
1890,1895,1830,1890,8648500,"2014-11-14","TBIG"
1890,1890,1840,1840,3290500,"2014-11-17","TBIG"
1860,1890,1840,1860,9368500,"2014-11-18","TBIG"
1880,1885,1835,1880,17281500,"2014-11-19","TBIG"
1875,1880,1860,1875,3188500,"2014-11-20","TBIG"
1845,1880,1845,1845,7037500,"2014-11-21","TBIG"
1860,1875,1835,1860,24464000,"2014-11-24","TBIG"
1880,1890,1845,1880,14576500,"2014-11-25","TBIG"
1845,1885,1840,1845,5048500,"2014-11-26","TBIG"
1855,1860,1845,1855,2088000,"2014-11-27","TBIG"
1885,1885,1845,1885,5928000,"2014-11-28","TBIG"
1875,1890,1850,1880,10224000,"2014-12-01","TBIG"
1890,1890,1865,1875,9225500,"2014-12-02","TBIG"
1845,1985,1845,1940,14428000,"2014-12-03","TBIG"
1930,1960,1900,1900,6305000,"2014-12-04","TBIG"
1920,1930,1900,1900,3276000,"2014-12-05","TBIG"
1910,1930,1900,1920,2118000,"2014-12-08","TBIG"
1910,1915,1900,1905,5552000,"2014-12-09","TBIG"
1900,1905,1895,1905,9206000,"2014-12-10","TBIG"
1900,1915,1895,1900,6687500,"2014-12-11","TBIG"
1900,1925,1900,1910,11834500,"2014-12-12","TBIG"
1905,1965,1900,1960,9999000,"2014-12-15","TBIG"
1920,1925,1900,1900,14837000,"2014-12-16","TBIG"
1890,1920,1860,1885,15892000,"2014-12-17","TBIG"
1890,1960,1890,1950,12804000,"2014-12-18","TBIG"
1950,1970,1920,1955,13038500,"2014-12-19","TBIG"
1960,1985,1925,1950,13425500,"2014-12-22","TBIG"
1935,1940,1920,1925,5521500,"2014-12-23","TBIG"
1925,1930,1915,1925,2457000,"2014-12-24","TBIG"
1940,1940,1935,1935,7150000,"2014-12-29","TBIG"
1940,1950,1935,1940,9447000,"2014-12-30","TBIG"
1930,1940,1925,1925,2073000,"2015-01-02","TBIG"
1925,1925,1860,1880,17515500,"2015-01-05","TBIG"
1880,1885,1840,1840,13008000,"2015-01-06","TBIG"
1845,1900,1845,1900,6115500,"2015-01-07","TBIG"
1880,1945,1855,1865,16650500,"2015-01-08","TBIG"
1895,1900,1875,1880,8162500,"2015-01-09","TBIG"
1880,1905,1875,1880,5858500,"2015-01-12","TBIG"
1895,1905,1880,1885,6121000,"2015-01-13","TBIG"
1885,1900,1885,1890,3525500,"2015-01-14","TBIG"
1905,1905,1890,1905,6713500,"2015-01-15","TBIG"
1905,1905,1885,1900,8594500,"2015-01-16","TBIG"
1895,1900,1880,1900,6712000,"2015-01-19","TBIG"
1900,1915,1890,1915,7416500,"2015-01-20","TBIG"
1900,1900,1885,1900,7837500,"2015-01-21","TBIG"
1910,1925,1905,1915,12365000,"2015-01-22","TBIG"
1930,1940,1915,1940,22143500,"2015-01-23","TBIG"
1920,1960,1920,1960,9708500,"2015-01-26","TBIG"
1920,1960,1920,1950,5936500,"2015-01-27","TBIG"
1945,1945,1880,1880,7693000,"2015-01-28","TBIG"
1905,1930,1885,1930,6586000,"2015-01-29","TBIG"
1940,1940,1900,1900,4709000,"2015-01-30","TBIG"
1910,1910,1865,1890,7412500,"2015-02-02","TBIG"
1890,1895,1860,1880,3936500,"2015-02-03","TBIG"
1860,1890,1855,1890,5702000,"2015-02-04","TBIG"
1860,1885,1820,1830,12337000,"2015-02-05","TBIG"
1830,1890,1830,1880,7971000,"2015-02-06","TBIG"
1890,1890,1855,1865,2334000,"2015-02-09","TBIG"
1880,1880,1820,1845,7133000,"2015-02-10","TBIG"
1835,1840,1790,1795,13694000,"2015-02-11","TBIG"
1795,1850,1785,1850,11811500,"2015-02-12","TBIG"
1870,1890,1845,1890,7386500,"2015-02-13","TBIG"
1865,1890,1840,1840,5429500,"2015-02-16","TBIG"
1820,1845,1735,1750,19538000,"2015-02-17","TBIG"
1750,1760,1680,1700,31746500,"2015-02-18","TBIG"
1700,1770,1700,1730,20657000,"2015-02-20","TBIG"
1750,1790,1740,1780,17555000,"2015-02-23","TBIG"
1760,1790,1760,1785,14243000,"2015-02-24","TBIG"
1780,1810,1780,1800,19282500,"2015-02-25","TBIG"
1800,1810,1790,1800,8997000,"2015-02-26","TBIG"
1780,1855,1780,1855,19521000,"2015-02-27","TBIG"
1855,1860,1810,1860,9760500,"2015-03-02","TBIG"
1840,1870,1840,1860,11037000,"2015-03-03","TBIG"
1855,1865,1845,1855,5229000,"2015-03-04","TBIG"
1850,1860,1830,1850,5629500,"2015-03-05","TBIG"
1855,1870,1820,1870,9738500,"2015-03-06","TBIG"
1860,1860,1820,1830,7079500,"2015-03-09","TBIG"
1830,1885,1825,1880,12863000,"2015-03-10","TBIG"
1870,1870,1830,1845,9648000,"2015-03-11","TBIG"
1845,1900,1840,1900,13865000,"2015-03-12","TBIG"
1905,1930,1860,1860,10565500,"2015-03-13","TBIG"
1860,1865,1815,1815,6039500,"2015-03-16","TBIG"
1830,1850,1825,1835,4430500,"2015-03-17","TBIG"
1855,1855,1820,1820,3150000,"2015-03-18","TBIG"
1820,1840,1815,1820,6489500,"2015-03-19","TBIG"
1820,1860,1820,1845,22421000,"2015-03-20","TBIG"
1850,1850,1830,1830,4029500,"2015-03-23","TBIG"
1850,1885,1845,1870,14083500,"2015-03-24","TBIG"
1850,1885,1840,1885,4519500,"2015-03-25","TBIG"
1860,1875,1830,1835,5497000,"2015-03-26","TBIG"
1835,1855,1820,1835,7646000,"2015-03-27","TBIG"
1850,1865,1825,1860,9402000,"2015-03-30","TBIG"
1880,1900,1870,1895,16121500,"2015-03-31","TBIG"
1895,1900,1870,1900,7560000,"2015-04-01","TBIG"
1840,1910,1840,1910,8187000,"2015-04-02","TBIG"
1920,1920,1890,1915,1802500,"2015-04-06","TBIG"
1920,1940,1910,1940,3876000,"2015-04-07","TBIG"
1930,1935,1900,1915,2864000,"2015-04-08","TBIG"
1910,1910,1880,1900,3921500,"2015-04-09","TBIG"
1885,1895,1865,1880,6751000,"2015-04-10","TBIG"
1850,1870,1835,1850,6239000,"2015-04-13","TBIG"
1870,1870,1820,1850,11183500,"2015-04-14","TBIG"
1865,1865,1830,1860,5632500,"2015-04-15","TBIG"
1850,1885,1850,1885,9533500,"2015-04-16","TBIG"
1900,1900,1850,1850,6979500,"2015-04-17","TBIG"
1850,1885,1840,1875,11699000,"2015-04-20","TBIG"
1860,1885,1860,1885,15083500,"2015-04-21","TBIG"
1870,1895,1870,1885,18246500,"2015-04-22","TBIG"
1870,1890,1860,1880,7759500,"2015-04-23","TBIG"
1880,1890,1700,1810,44599000,"2015-04-24","TBIG"
1790,1800,1615,1745,62741500,"2015-04-27","TBIG"
1680,1700,1670,1685,36951500,"2015-04-28","TBIG"
1700,1735,1670,1670,42186500,"2015-04-29","TBIG"
1705,1720,1670,1695,19378000,"2015-04-30","TBIG"
1720,1725,1680,1680,7925500,"2015-05-04","TBIG"
1725,1755,1720,1755,11257000,"2015-05-05","TBIG"
1700,1735,1700,1720,31629000,"2015-05-06","TBIG"
1700,1710,1680,1700,14006500,"2015-05-07","TBIG"
1725,1770,1720,1770,4521500,"2015-05-08","TBIG"
1780,1780,1770,1780,2315500,"2015-05-11","TBIG"
1800,1840,1780,1810,5141000,"2015-05-12","TBIG"
1740,1810,1740,1780,4248500,"2015-05-13","TBIG"
1760,1840,1760,1840,4975000,"2015-05-15","TBIG"
1860,1860,1820,1855,4698000,"2015-05-18","TBIG"
1820,1860,1820,1855,4137000,"2015-05-19","TBIG"
1865,1925,1865,1870,58853500,"2015-05-20","TBIG"
1890,1900,1860,1860,19384500,"2015-05-21","TBIG"
1880,1880,1790,1800,21827000,"2015-05-22","TBIG"
1805,1830,1770,1795,30579500,"2015-05-25","TBIG"
1800,1800,1745,1760,40918500,"2015-05-26","TBIG"
1750,1775,1735,1760,28700000,"2015-05-27","TBIG"
1770,1785,1750,1760,14528500,"2015-05-28","TBIG"
1750,1890,1750,1885,123393500,"2015-05-29","TBIG"
1845,1870,1845,1860,4738500,"2015-06-01","TBIG"
1900,1925,1830,1830,12583000,"2015-06-03","TBIG"
1805,1860,1805,1835,8352000,"2015-06-04","TBIG"
1830,1865,1810,1860,17288000,"2015-06-05","TBIG"
1875,1875,1805,1820,6075000,"2015-06-08","TBIG"
1850,1850,1780,1780,9251000,"2015-06-09","TBIG"
1805,1810,1770,1770,12355000,"2015-06-10","TBIG"
1800,1805,1785,1805,10704000,"2015-06-11","TBIG"
1805,1805,1780,1790,5832500,"2015-06-12","TBIG"
1770,1780,1750,1775,14247000,"2015-06-15","TBIG"
1790,1820,1690,1720,15197500,"2015-06-16","TBIG"
1710,1760,1710,1750,14866000,"2015-06-17","TBIG"
1775,1800,1750,1800,5106000,"2015-06-18","TBIG"
1800,1840,1800,1820,10817500,"2015-06-19","TBIG"
1820,1865,1820,1840,5106500,"2015-06-22","TBIG"
1880,1880,1800,1810,9694500,"2015-06-23","TBIG"
1810,1850,1810,1835,6512500,"2015-06-24","TBIG"
1845,1860,1835,1845,14158000,"2015-06-25","TBIG"
1845,1855,1845,1855,11734000,"2015-06-26","TBIG"
1855,1860,1840,1845,3641500,"2015-06-29","TBIG"
1845,1890,1830,1845,38224500,"2015-06-30","TBIG"
1770,1785,1740,1770,35378500,"2015-07-01","TBIG"
1780,1800,1765,1785,29029500,"2015-07-02","TBIG"
1785,1795,1775,1795,2499000,"2015-07-03","TBIG"
1760,1795,1760,1790,5364000,"2015-07-06","TBIG"
1795,1795,1780,1790,3254000,"2015-07-07","TBIG"
1760,1785,1725,1725,8903500,"2015-07-08","TBIG"
1700,1755,1700,1720,3781000,"2015-07-09","TBIG"
1715,1720,1700,1700,11000500,"2015-07-10","TBIG"
1720,1790,1685,1790,2260000,"2015-07-13","TBIG"
1790,1810,1775,1790,5268500,"2015-07-14","TBIG"
1750,1800,1750,1790,4442500,"2015-07-15","TBIG"
1735,1755,1665,1700,36195000,"2015-07-22","TBIG"
1700,1715,1695,1705,15358000,"2015-07-23","TBIG"
1700,1705,1685,1700,22055500,"2015-07-24","TBIG"
1700,1730,1695,1710,34087000,"2015-07-27","TBIG"
1705,1705,1680,1680,9063500,"2015-07-28","TBIG"
1700,1700,1690,1700,9827000,"2015-07-29","TBIG"
1680,1700,1655,1655,7787000,"2015-07-30","TBIG"
1655,1690,1655,1675,8072500,"2015-07-31","TBIG"
1640,1680,1640,1660,10139500,"2015-08-03","TBIG"
1640,1650,1585,1605,9682000,"2015-08-04","TBIG"
1605,1630,1605,1620,39667500,"2015-08-05","TBIG"
1615,1625,1580,1580,3572000,"2015-08-06","TBIG"
1600,1600,1495,1505,5628500,"2015-08-07","TBIG"
1500,1505,1490,1495,14982000,"2015-08-10","TBIG"
1510,1510,1480,1490,16657000,"2015-08-11","TBIG"
1460,1465,1450,1465,12872500,"2015-08-12","TBIG"
1410,1470,1410,1460,60454500,"2015-08-13","TBIG"
1450,1450,1400,1420,41816500,"2015-08-14","TBIG"
1360,1405,1350,1390,24290500,"2015-08-18","TBIG"
1385,1415,1385,1400,36607500,"2015-08-19","TBIG"
1355,1400,1355,1385,32132500,"2015-08-20","TBIG"
1335,1405,1335,1395,22666000,"2015-08-21","TBIG"
1280,1400,1280,1375,13321500,"2015-08-24","TBIG"
1440,1465,1400,1410,9846500,"2015-08-25","TBIG"
1380,1415,1355,1380,17285000,"2015-08-26","TBIG"
1460,1490,1410,1410,5584500,"2015-08-27","TBIG"
1410,1460,1410,1430,11035000,"2015-08-28","TBIG"
1440,1470,1405,1435,14642000,"2015-08-31","TBIG"
1405,1435,1365,1410,11618500,"2015-09-01","TBIG"
1385,1410,1360,1360,11504500,"2015-09-02","TBIG"
1360,1400,1360,1360,27268500,"2015-09-03","TBIG"
1350,1365,1330,1340,49172500,"2015-09-04","TBIG"
1300,1350,1295,1320,46956000,"2015-09-07","TBIG"
1300,1325,1300,1310,40660500,"2015-09-08","TBIG"
1305,1310,1285,1300,151205000,"2015-09-09","TBIG"
1290,1350,1280,1350,11378500,"2015-09-10","TBIG"
1320,1335,1290,1300,3076000,"2015-09-11","TBIG"
1285,1300,1270,1300,6927500,"2015-09-14","TBIG"
1285,1290,1270,1270,6486000,"2015-09-15","TBIG"
1275,1280,1255,1270,6853500,"2015-09-16","TBIG"
1270,1285,1260,1270,11085500,"2015-09-17","TBIG"
1270,1300,1265,1265,26657000,"2015-09-18","TBIG"
1280,1330,1280,1330,11000500,"2015-09-21","TBIG"
1330,1370,1325,1360,9627000,"2015-09-22","TBIG"
1310,1325,1290,1310,2602500,"2015-09-23","TBIG"
1305,1340,1290,1300,4693000,"2015-09-25","TBIG"
1280,1300,1270,1280,1730000,"2015-09-28","TBIG"
1255,1290,1255,1280,16019500,"2015-09-29","TBIG"
1300,1320,1280,1310,11544000,"2015-09-30","TBIG"
1280,1340,1260,1300,14947000,"2015-10-01","TBIG"
1340,1340,1280,1280,8589500,"2015-10-02","TBIG"
1270,1295,1270,1280,26871500,"2015-10-05","TBIG"
1310,1310,1275,1290,12518000,"2015-10-06","TBIG"
1290,1295,1270,1280,20007000,"2015-10-07","TBIG"
1285,1295,1270,1290,10530500,"2015-10-08","TBIG"
1295,1360,1290,1360,11539500,"2015-10-09","TBIG"
1380,1400,1360,1395,14045000,"2015-10-12","TBIG"
1355,1390,1280,1285,12401500,"2015-10-13","TBIG"
1310,1325,1300,1305,8014000,"2015-10-15","TBIG"
1320,1385,1290,1385,8454500,"2015-10-16","TBIG"
1380,1380,1330,1350,7996000,"2015-10-19","TBIG"
1310,1335,1310,1320,6574500,"2015-10-20","TBIG"
1335,1370,1320,1360,9566500,"2015-10-21","TBIG"
1360,1460,1360,1425,38443000,"2015-10-22","TBIG"
1485,1545,1440,1525,17188500,"2015-10-23","TBIG"
1545,1545,1470,1520,3414500,"2015-10-26","TBIG"
1470,1500,1435,1500,6759500,"2015-10-27","TBIG"
1460,1480,1445,1480,4609000,"2015-10-28","TBIG"
1450,1455,1400,1420,8941500,"2015-10-29","TBIG"
1470,1470,1425,1430,6097000,"2015-10-30","TBIG"
1465,1470,1435,1440,2739000,"2015-11-02","TBIG"
1475,1500,1450,1495,6533000,"2015-11-03","TBIG"
1530,1550,1525,1535,5518500,"2015-11-04","TBIG"
1500,1525,1470,1470,6601000,"2015-11-05","TBIG"
1460,1475,1370,1370,10240500,"2015-11-06","TBIG"
1365,1400,1340,1355,5240000,"2015-11-09","TBIG"
1340,1350,1270,1310,24721000,"2015-11-10","TBIG"
1310,1310,1275,1280,7420500,"2015-11-11","TBIG"
1300,1340,1280,1280,4318000,"2015-11-12","TBIG"
1275,1315,1275,1310,7645500,"2015-11-13","TBIG"
1305,1310,1280,1295,6156500,"2015-11-16","TBIG"
1305,1325,1295,1300,2738500,"2015-11-17","TBIG"
1300,1310,1295,1300,1587000,"2015-11-18","TBIG"
1290,1325,1290,1290,7965000,"2015-11-19","TBIG"
1305,1325,1290,1300,5387500,"2015-11-20","TBIG"
1330,1340,1305,1320,4137500,"2015-11-23","TBIG"
1310,1370,1310,1355,9860500,"2015-11-24","TBIG"
1380,1380,1335,1355,4893500,"2015-11-25","TBIG"
1345,1345,1320,1340,5724000,"2015-11-26","TBIG"
1325,1335,1300,1330,10130500,"2015-11-27","TBIG"
1300,1300,1215,1215,76130000,"2015-11-30","TBIG"
1245,1285,1175,1285,17220500,"2015-12-01","TBIG"
1260,1280,1240,1265,13777500,"2015-12-02","TBIG"
1240,1255,1220,1230,11964000,"2015-12-03","TBIG"
1200,1225,1200,1210,10258000,"2015-12-04","TBIG"
1220,1220,1185,1210,12172000,"2015-12-07","TBIG"
1170,1210,1170,1185,11442000,"2015-12-08","TBIG"
1185,1185,1185,1185,0,"2015-12-09","TBIG"
1170,1190,1150,1190,17042000,"2015-12-10","TBIG"
1170,1185,1155,1155,9438500,"2015-12-11","TBIG"
1130,1175,1130,1170,7741000,"2015-12-14","TBIG"
1150,1220,1145,1220,10157500,"2015-12-15","TBIG"
1200,1200,1165,1200,9098000,"2015-12-16","TBIG"
1200,1210,1185,1190,7103500,"2015-12-17","TBIG"
1190,1220,1170,1220,10489500,"2015-12-18","TBIG"
1185,1205,1175,1190,7471000,"2015-12-21","TBIG"
1170,1180,1160,1170,8136000,"2015-12-22","TBIG"
1170,1185,1165,1185,9101000,"2015-12-23","TBIG"
1170,1195,1170,1190,5558500,"2015-12-28","TBIG"
1180,1190,1170,1185,9938000,"2015-12-29","TBIG"
1180,1185,1165,1175,10563000,"2015-12-30","TBIG"
1155,1160,1135,1140,7754500,"2016-01-04","TBIG"
1125,1150,1125,1135,8581500,"2016-01-05","TBIG"
1140,1145,1130,1145,9841500,"2016-01-06","TBIG"
1150,1150,1125,1130,7144000,"2016-01-07","TBIG"
1120,1145,1110,1130,14310000,"2016-01-08","TBIG"
1125,1140,1110,1130,4510000,"2016-01-11","TBIG"
1130,1145,1120,1130,9223000,"2016-01-12","TBIG"
1130,1145,1125,1130,3111500,"2016-01-13","TBIG"
1120,1125,1110,1120,9476000,"2016-01-14","TBIG"
1140,1160,1120,1155,4354000,"2016-01-15","TBIG"
1120,1130,1110,1120,6514000,"2016-01-18","TBIG"
1110,1125,1110,1120,5009500,"2016-01-19","TBIG"
1120,1135,1110,1120,13486000,"2016-01-20","TBIG"
1110,1135,1100,1135,14197000,"2016-01-21","TBIG"
1120,1140,1115,1125,4144000,"2016-01-22","TBIG"
1125,1160,1125,1130,5974500,"2016-01-25","TBIG"
1120,1125,1105,1120,11284000,"2016-01-26","TBIG"
1150,1235,1115,1230,11948500,"2016-01-27","TBIG"
1230,1230,1165,1170,8114500,"2016-01-28","TBIG"
1170,1260,1165,1260,16936500,"2016-01-29","TBIG"
1240,1240,1180,1205,10574000,"2016-02-01","TBIG"
1190,1195,1165,1170,14938500,"2016-02-02","TBIG"
1170,1220,1170,1180,7365500,"2016-02-03","TBIG"
1215,1230,1175,1180,7842000,"2016-02-04","TBIG"
1180,1225,1180,1220,6456500,"2016-02-05","TBIG"
1200,1230,1195,1225,1466500,"2016-02-09","TBIG"
1200,1230,1200,1225,2928000,"2016-02-10","TBIG"
1205,1230,1195,1225,6084500,"2016-02-11","TBIG"
1225,1230,1190,1220,4495500,"2016-02-12","TBIG"
1220,1250,1200,1210,2277500,"2016-02-15","TBIG"
1200,1230,1200,1230,1656000,"2016-02-16","TBIG"
1240,1275,1235,1250,7539000,"2016-02-17","TBIG"
1260,1260,1215,1255,4791500,"2016-02-18","TBIG"
1250,1255,1180,1190,6901000,"2016-02-19","TBIG"
1180,1185,1170,1175,2608500,"2016-02-22","TBIG"
1160,1195,1145,1150,5458000,"2016-02-23","TBIG"
1140,1160,1140,1140,4134500,"2016-02-24","TBIG"
1140,1150,1125,1130,10453500,"2016-02-25","TBIG"
1125,1135,1120,1125,9039500,"2016-02-26","TBIG"
1125,1155,1120,1155,16904000,"2016-02-29","TBIG"
1145,1145,1125,1135,5601500,"2016-03-01","TBIG"
1125,1220,1125,1205,14970500,"2016-03-02","TBIG"
1225,1225,1175,1205,9677500,"2016-03-03","TBIG"
1180,1195,1155,1180,12974000,"2016-03-04","TBIG"
1190,1215,1175,1200,5992500,"2016-03-07","TBIG"
1185,1205,1170,1200,8633500,"2016-03-08","TBIG"
1175,1190,1165,1180,9128500,"2016-03-10","TBIG"
1180,1180,1180,1180,0,"2016-03-11","TBIG"
1180,1180,1180,1180,0,"2016-03-14","TBIG"
1180,1200,1170,1175,7371500,"2016-03-15","TBIG"
1160,1195,1160,1195,2903500,"2016-03-16","TBIG"
1175,1215,1175,1215,5151000,"2016-03-17","TBIG"
1210,1225,1185,1210,14094000,"2016-03-18","TBIG"
1190,1240,1190,1240,9173500,"2016-03-21","TBIG"
1240,1250,1220,1245,4429500,"2016-03-22","TBIG"
1255,1265,1205,1225,5516000,"2016-03-23","TBIG"
1210,1210,1195,1210,8827000,"2016-03-24","TBIG"
1200,1220,1175,1185,3443500,"2016-03-28","TBIG"
1175,1180,1160,1180,6820000,"2016-03-29","TBIG"
1180,1190,1165,1185,5924500,"2016-03-30","TBIG"
1190,1195,1165,1165,9252000,"2016-03-31","TBIG"
1170,1175,1160,1170,6798500,"2016-04-01","TBIG"
1170,1190,1165,1180,5600000,"2016-04-04","TBIG"
1165,1185,1160,1160,3096500,"2016-04-05","TBIG"
1160,1165,1150,1165,6215000,"2016-04-06","TBIG"
1160,1165,1145,1155,9538500,"2016-04-07","TBIG"
1145,1160,1145,1160,4092500,"2016-04-08","TBIG"
1160,1160,1160,1160,0,"2016-04-11","TBIG"
1150,1165,1135,1150,8688500,"2016-04-12","TBIG"
1150,1150,1150,1150,0,"2016-04-13","TBIG"
1150,1150,1150,1150,0,"2016-04-14","TBIG"
1150,1150,1150,1150,0,"2016-04-15","TBIG"
1150,1150,1150,1150,0,"2016-04-18","TBIG"
1150,1150,1150,1150,0,"2016-04-19","TBIG"
1155,1160,1140,1160,8705500,"2016-04-20","TBIG"
1160,1165,1150,1155,8496500,"2016-04-21","TBIG"
1155,1160,1140,1140,9108500,"2016-04-22","TBIG"
1140,1155,1140,1155,9605000,"2016-04-25","TBIG"
1140,1150,1130,1130,11461000,"2016-04-26","TBIG"
1120,1145,1120,1145,9543500,"2016-04-27","TBIG"
1135,1150,1125,1150,7265500,"2016-04-28","TBIG"
1150,1190,1130,1185,9046000,"2016-04-29","TBIG"
1185,1185,1155,1155,1508000,"2016-05-02","TBIG"
1150,1170,1150,1150,5017500,"2016-05-03","TBIG"
1140,1170,1125,1170,15079500,"2016-05-04","TBIG"
1140,1205,1135,1195,10449000,"2016-05-09","TBIG"
1195,1215,1165,1215,9140000,"2016-05-10","TBIG"
1215,1220,1190,1215,5773500,"2016-05-11","TBIG"
1215,1260,1190,1240,12853500,"2016-05-12","TBIG"
1260,1350,1260,1330,42015000,"2016-05-13","TBIG"
1350,1355,1285,1345,21535000,"2016-05-16","TBIG"
1345,1355,1335,1345,24860500,"2016-05-17","TBIG"
1345,1350,1320,1350,12077000,"2016-05-18","TBIG"
1350,1350,1245,1255,14019500,"2016-05-19","TBIG"
1270,1335,1250,1315,11601500,"2016-05-20","TBIG"
1310,1320,1295,1320,5122000,"2016-05-23","TBIG"
1330,1330,1285,1285,4652500,"2016-05-24","TBIG"
1270,1330,1270,1330,12925500,"2016-05-25","TBIG"
1330,1340,1300,1330,6380500,"2016-05-26","TBIG"
1330,1345,1325,1340,13768000,"2016-05-27","TBIG"
1345,1370,1345,1360,14833500,"2016-05-30","TBIG"
1380,1380,1330,1330,122875500,"2016-05-31","TBIG"
1340,1340,1310,1325,11778500,"2016-06-01","TBIG"
1325,1325,1300,1315,4936000,"2016-06-02","TBIG"
1315,1345,1285,1315,8749000,"2016-06-03","TBIG"
1300,1315,1295,1305,6166500,"2016-06-06","TBIG"
1315,1330,1305,1320,19158000,"2016-06-07","TBIG"
1330,1330,1320,1320,14159000,"2016-06-08","TBIG"
1330,1340,1300,1315,3146500,"2016-06-09","TBIG"
1340,1340,1300,1325,3311000,"2016-06-10","TBIG"
1315,1320,1290,1290,1921000,"2016-06-13","TBIG"
1315,1325,1280,1325,6941500,"2016-06-14","TBIG"
1315,1315,1295,1305,3755500,"2016-06-15","TBIG"
1305,1315,1290,1315,7006000,"2016-06-16","TBIG"
1290,1300,1290,1295,7173500,"2016-06-17","TBIG"
1295,1315,1285,1315,4238000,"2016-06-20","TBIG"
1315,1330,1305,1330,12747000,"2016-06-21","TBIG"
1315,1325,1305,1320,18612000,"2016-06-22","TBIG"
1350,1350,1305,1340,3481500,"2016-06-23","TBIG"
1330,1330,1305,1325,8276000,"2016-06-24","TBIG"
1310,1310,1290,1305,3249500,"2016-06-27","TBIG"
1320,1350,1285,1285,5362000,"2016-06-28","TBIG"
1305,1310,1280,1305,5640500,"2016-06-29","TBIG"
1305,1325,1305,1320,15036000,"2016-06-30","TBIG"
1320,1325,1305,1320,10975500,"2016-07-01","TBIG"
1365,1400,1305,1320,27868000,"2016-07-11","TBIG"
1325,1330,1310,1320,12203000,"2016-07-12","TBIG"
1335,1335,1310,1335,13931000,"2016-07-13","TBIG"
1320,1350,1315,1330,7474500,"2016-07-14","TBIG"
1340,1340,1320,1335,13862000,"2016-07-15","TBIG"
1335,1335,1310,1310,5323000,"2016-07-18","TBIG"
1310,1320,1300,1305,11918000,"2016-07-19","TBIG"
1315,1330,1310,1320,14763000,"2016-07-20","TBIG"
1310,1320,1310,1320,2339500,"2016-07-21","TBIG"
1310,1310,1215,1235,16212500,"2016-07-22","TBIG"
1245,1245,1235,1240,11411000,"2016-07-25","TBIG"
1235,1245,1225,1240,14430000,"2016-07-26","TBIG"
1240,1245,1165,1190,53609000,"2016-07-27","TBIG"
1190,1210,1190,1190,29555500,"2016-07-28","TBIG"
1195,1195,1140,1140,74537000,"2016-07-29","TBIG"
1140,1220,1120,1215,23027500,"2016-08-01","TBIG"
1210,1235,1200,1200,17715500,"2016-08-02","TBIG"
1200,1230,1200,1215,9397000,"2016-08-03","TBIG"
1185,1240,1180,1185,11040000,"2016-08-04","TBIG"
1145,1215,1145,1195,7911500,"2016-08-05","TBIG"
1195,1210,1195,1200,5410500,"2016-08-08","TBIG"
1200,1200,1175,1180,28686000,"2016-08-09","TBIG"
1185,1185,1175,1185,9525000,"2016-08-10","TBIG"
1180,1180,1170,1175,12491000,"2016-08-11","TBIG"
1195,1200,1170,1185,12449000,"2016-08-12","TBIG"
1175,1180,1165,1170,9792000,"2016-08-15","TBIG"
1175,1175,1170,1175,13303500,"2016-08-16","TBIG"
1165,1220,1165,1195,11867000,"2016-08-18","TBIG"
1195,1210,1180,1180,10755000,"2016-08-19","TBIG"
1195,1195,1175,1195,8183500,"2016-08-22","TBIG"
1185,1200,1170,1180,31476500,"2016-08-23","TBIG"
1180,1180,1155,1160,33440000,"2016-08-24","TBIG"
1155,1180,1155,1165,12278500,"2016-08-25","TBIG"
1165,1165,1150,1165,2170000,"2016-08-26","TBIG"
1165,1170,1150,1160,17764500,"2016-08-29","TBIG"
1150,1160,1145,1150,27466000,"2016-08-30","TBIG"
1150,1150,1105,1115,58932000,"2016-08-31","TBIG"
1115,1130,1105,1110,19942000,"2016-09-01","TBIG"
1110,1140,1105,1125,6008500,"2016-09-02","TBIG"
1125,1135,1110,1115,12324500,"2016-09-05","TBIG"
1115,1130,1110,1125,12709000,"2016-09-06","TBIG"
1125,1135,1110,1120,26187500,"2016-09-07","TBIG"
1120,1125,1110,1115,37600000,"2016-09-08","TBIG"
1115,1130,1105,1115,30329500,"2016-09-09","TBIG"
1115,1140,1105,1140,21214500,"2016-09-13","TBIG"
1150,1150,1110,1125,7754000,"2016-09-14","TBIG"
1120,1145,1120,1135,7393000,"2016-09-15","TBIG"
1135,1185,1135,1155,65456500,"2016-09-16","TBIG"
1155,1185,1155,1175,12458500,"2016-09-19","TBIG"
1165,1190,1165,1185,12421000,"2016-09-20","TBIG"
1185,1200,1180,1200,10869000,"2016-09-21","TBIG"
1200,1215,1190,1205,17055500,"2016-09-22","TBIG"
1220,1220,1205,1220,7706500,"2016-09-23","TBIG"
1220,1225,1205,1215,6335500,"2016-09-26","TBIG"
1215,1220,1195,1215,6919500,"2016-09-27","TBIG"
1220,1230,1195,1220,12637500,"2016-09-28","TBIG"
1210,1230,1210,1225,7004000,"2016-09-29","TBIG"
1225,1235,1215,1220,15225500,"2016-09-30","TBIG"
1220,1235,1210,1235,6314500,"2016-10-03","TBIG"
1235,1270,1225,1240,12417000,"2016-10-04","TBIG"
1225,1240,1215,1230,4153000,"2016-10-05","TBIG"
1230,1235,1210,1215,8472500,"2016-10-06","TBIG"
1215,1235,1195,1235,4511000,"2016-10-07","TBIG"
1235,1235,1220,1235,1533000,"2016-10-10","TBIG"
1235,1235,1215,1230,6807500,"2016-10-11","TBIG"
1220,1230,1210,1225,10820000,"2016-10-12","TBIG"
1225,1240,1210,1235,9824000,"2016-10-13","TBIG"
1235,1240,1220,1220,7655000,"2016-10-14","TBIG"
1230,1235,1215,1220,5773500,"2016-10-17","TBIG"
1220,1230,1205,1220,9700500,"2016-10-18","TBIG"
1220,1230,1205,1220,4730500,"2016-10-19","TBIG"
1220,1220,1210,1220,13618000,"2016-10-20","TBIG"
1210,1240,1185,1230,33774500,"2016-10-21","TBIG"
1230,1230,1205,1230,6806000,"2016-10-24","TBIG"
1230,1230,1200,1215,10283000,"2016-10-25","TBIG"
1225,1225,1190,1200,8653000,"2016-10-26","TBIG"
1220,1220,1195,1200,3991500,"2016-10-27","TBIG"
1200,1210,1190,1190,3988000,"2016-10-28","TBIG"
1190,1210,1180,1195,12786500,"2016-10-31","TBIG"
1195,1220,1185,1195,8278000,"2016-11-01","TBIG"
1195,1195,1185,1190,7207500,"2016-11-02","TBIG"
1180,1185,1165,1170,11816000,"2016-11-03","TBIG"
1170,1170,1150,1160,15073000,"2016-11-04","TBIG"
1160,1195,1155,1170,11603500,"2016-11-07","TBIG"
1190,1200,1170,1170,7370000,"2016-11-08","TBIG"
1170,1185,1165,1175,4440000,"2016-11-09","TBIG"
1170,1175,1150,1150,13753000,"2016-11-10","TBIG"
1140,1150,1125,1125,32845000,"2016-11-11","TBIG"
1140,1140,1110,1110,29040000,"2016-11-14","TBIG"
1060,1110,1055,1100,10395000,"2016-11-15","TBIG"
1100,1125,1100,1105,5522000,"2016-11-16","TBIG"
1100,1120,1100,1115,5539000,"2016-11-17","TBIG"
1110,1135,1105,1135,6652500,"2016-11-18","TBIG"
1140,1140,1120,1125,6420000,"2016-11-21","TBIG"
1120,1140,1115,1125,9171000,"2016-11-22","TBIG"
1115,1150,1115,1150,1980000,"2016-11-23","TBIG"
1150,1150,1120,1120,1855000,"2016-11-24","TBIG"
1120,1145,1110,1145,1816000,"2016-11-25","TBIG"
1145,1145,1120,1125,2055500,"2016-11-28","TBIG"
1105,1125,1090,1100,29275000,"2016-11-29","TBIG"
1120,1120,1075,1110,48979500,"2016-11-30","TBIG"
1110,1120,1065,1100,67121000,"2016-12-01","TBIG"
1100,1100,1040,1045,79885500,"2016-12-02","TBIG"
1050,1065,1050,1050,8072500,"2016-12-05","TBIG"
1060,1060,1045,1050,6800000,"2016-12-06","TBIG"
1050,1050,1035,1035,8719000,"2016-12-07","TBIG"
1035,1080,1030,1080,10864000,"2016-12-08","TBIG"
1040,1080,1040,1075,10607500,"2016-12-09","TBIG"
1075,1075,1045,1060,10276500,"2016-12-13","TBIG"
1065,1065,1030,1030,8585000,"2016-12-14","TBIG"
1030,1040,1030,1030,7261000,"2016-12-15","TBIG"
1030,1040,1020,1025,10738500,"2016-12-16","TBIG"
1015,1050,1015,1050,5535000,"2016-12-19","TBIG"
1050,1050,1030,1035,2904500,"2016-12-20","TBIG"
1035,1040,1010,1010,21553500,"2016-12-21","TBIG"
1030,1050,996,998,16374000,"2016-12-22","TBIG"
998,1005,992,996,17461500,"2016-12-23","TBIG"
1005,1020,988,990,23828500,"2016-12-27","TBIG"
990,1015,990,1000,17710000,"2016-12-28","TBIG"
1000,1010,998,1000,10161000,"2016-12-29","TBIG"
1000,1010,992,996,14004000,"2016-12-30","TBIG"
996,996,996,996,0,"2017-01-02","TBIG"
1005,1005,994,1000,1087000,"2017-01-03","TBIG"
1000,1010,992,1000,14033500,"2017-01-04","TBIG"
1005,1030,998,1000,21818500,"2017-01-05","TBIG"
1005,1020,1000,1020,4560500,"2017-01-06","TBIG"
1020,1065,1015,1060,7465500,"2017-01-09","TBIG"
1060,1060,1020,1040,4497000,"2017-01-10","TBIG"
1040,1045,1000,1010,14645000,"2017-01-11","TBIG"
1010,1025,994,994,12860000,"2017-01-12","TBIG"
1005,1010,994,1005,6661000,"2017-01-13","TBIG"
1005,1005,994,996,8466000,"2017-01-16","TBIG"
996,1000,990,990,3652500,"2017-01-17","TBIG"
990,1010,990,996,3657500,"2017-01-18","TBIG"
996,1025,996,1015,11264500,"2017-01-19","TBIG"
1015,1015,998,1000,3670000,"2017-01-20","TBIG"
1000,1020,1000,1000,10040500,"2017-01-23","TBIG"
1000,1010,998,1005,9696500,"2017-01-24","TBIG"
1010,1010,1000,1005,8785000,"2017-01-25","TBIG"
1005,1010,998,1005,18356500,"2017-01-26","TBIG"
1000,1000,994,994,2320000,"2017-01-27","TBIG"
994,1005,992,1000,5011500,"2017-01-30","TBIG"
990,1000,988,990,12580500,"2017-01-31","TBIG"
990,1000,988,988,13096500,"2017-02-01","TBIG"
986,1005,986,990,18004500,"2017-02-02","TBIG"
990,1040,988,1025,38056000,"2017-02-03","TBIG"
1030,1030,1000,1000,22704000,"2017-02-06","TBIG"
1005,1005,996,1000,13392500,"2017-02-07","TBIG"
1010,1055,1000,1045,18831500,"2017-02-08","TBIG"
1045,1085,1030,1085,13663000,"2017-02-09","TBIG"
1085,1085,1020,1075,15194500,"2017-02-10","TBIG"
1075,1095,1040,1040,25892500,"2017-02-13","TBIG"
1040,1060,1030,1040,35786000,"2017-02-14","TBIG"
1040,1040,1040,1040,0,"2017-02-15","TBIG"
1040,1110,1030,1090,29695500,"2017-02-16","TBIG"
1090,1100,1035,1035,23969500,"2017-02-17","TBIG"
1040,1050,1030,1040,4204000,"2017-02-20","TBIG"
1035,1050,1035,1040,1793500,"2017-02-21","TBIG"
1040,1055,1035,1055,5111000,"2017-02-22","TBIG"
1060,1060,1035,1050,6017500,"2017-02-23","TBIG"
1040,1080,1035,1080,3796500,"2017-02-24","TBIG"
1100,1100,1050,1060,4159000,"2017-02-27","TBIG"
1060,1080,1000,1000,21784000,"2017-02-28","TBIG"
1000,1030,990,990,61059500,"2017-03-01","TBIG"
996,1005,992,992,54090000,"2017-03-02","TBIG"
992,1010,992,1000,14148000,"2017-03-03","TBIG"
1000,1015,990,994,28701500,"2017-03-06","TBIG"
990,1010,990,1005,15381000,"2017-03-07","TBIG"
1005,1035,1005,1025,15005500,"2017-03-08","TBIG"
998,1040,998,998,3596500,"2017-03-09","TBIG"
998,1010,992,1010,17278000,"2017-03-10","TBIG"
1010,1030,1005,1025,18918500,"2017-03-13","TBIG"
1025,1035,1005,1010,25953000,"2017-03-14","TBIG"
1010,1035,998,1010,41474500,"2017-03-15","TBIG"
1020,1020,998,1015,15297500,"2017-03-16","TBIG"
1015,1055,1000,1055,63930500,"2017-03-17","TBIG"
1055,1080,1035,1075,7978500,"2017-03-20","TBIG"
1085,1120,1070,1120,15980000,"2017-03-21","TBIG"
1120,1140,1055,1140,20738000,"2017-03-22","TBIG"
1140,1170,1110,1140,26602500,"2017-03-23","TBIG"
1140,1140,1070,1095,8316000,"2017-03-24","TBIG"
1115,1135,1090,1115,4991000,"2017-03-27","TBIG"
1120,1140,1095,1140,9422000,"2017-03-29","TBIG"
1150,1150,1100,1150,7790000,"2017-03-30","TBIG"
1150,1150,1090,1090,5994500,"2017-03-31","TBIG"
1110,1155,1100,1155,7731500,"2017-04-03","TBIG"
1155,1165,1150,1155,19985500,"2017-04-04","TBIG"
1155,1155,1155,1155,0,"2017-04-05","TBIG"
1185,1185,1110,1150,5911500,"2017-04-06","TBIG"
1150,1150,1100,1105,12757500,"2017-04-07","TBIG"
1105,1155,1105,1155,6659000,"2017-04-10","TBIG"
1155,1155,1125,1150,12553000,"2017-04-11","TBIG"
1155,1185,1145,1185,10319000,"2017-04-12","TBIG"
1185,1220,1175,1200,28146000,"2017-04-13","TBIG"
1200,1210,1195,1200,11649500,"2017-04-17","TBIG"
1200,1205,1195,1200,16525000,"2017-04-18","TBIG"
1200,1200,1200,1200,0,"2017-04-19","TBIG"
1200,1220,1160,1190,17038000,"2017-04-20","TBIG"
1195,1205,1165,1205,17078000,"2017-04-21","TBIG"
1205,1215,1185,1215,28229500,"2017-04-25","TBIG"
1215,1215,1165,1215,29388500,"2017-04-26","TBIG"
1200,1200,1160,1195,26813500,"2017-04-27","TBIG"
1195,1205,1160,1170,24454000,"2017-04-28","TBIG"
1170,1195,1170,1180,13193000,"2017-05-02","TBIG"
1170,1190,1160,1170,9278000,"2017-05-03","TBIG"
1185,1200,1145,1175,8422500,"2017-05-04","TBIG"
1170,1180,1120,1145,15441000,"2017-05-05","TBIG"
1160,1175,1145,1170,11666500,"2017-05-08","TBIG"
1170,1175,1135,1135,16349000,"2017-05-09","TBIG"
1135,1190,1135,1150,13804500,"2017-05-10","TBIG"
1150,1190,1140,1175,18123000,"2017-05-12","TBIG"
1175,1175,1130,1130,19949000,"2017-05-15","TBIG"
1130,1150,1095,1110,20790000,"2017-05-16","TBIG"
1110,1140,1105,1115,17270500,"2017-05-17","TBIG"
1115,1140,1100,1100,14784500,"2017-05-18","TBIG"
1100,1180,1095,1180,13484000,"2017-05-19","TBIG"
1180,1200,1150,1175,18405500,"2017-05-22","TBIG"
1175,1175,1125,1145,13448500,"2017-05-23","TBIG"
1145,1170,1140,1160,12698000,"2017-05-24","TBIG"
1170,1170,1135,1145,11151500,"2017-05-26","TBIG"
1145,1160,1145,1155,8697500,"2017-05-29","TBIG"
1140,1165,1140,1160,6985000,"2017-05-30","TBIG"
1160,1170,1140,1155,166214000,"2017-05-31","TBIG"
1155,1155,1155,1155,0,"2017-06-01","TBIG"
1160,1195,1160,1195,21787500,"2017-06-02","TBIG"
1195,1200,1180,1195,11721500,"2017-06-05","TBIG"
1195,1200,1165,1185,17199000,"2017-06-06","TBIG"
1195,1205,1165,1200,22760000,"2017-06-07","TBIG"
1180,1230,1170,1215,10627500,"2017-06-08","TBIG"
1215,1255,1210,1240,35662500,"2017-06-09","TBIG"
1240,1290,1235,1270,25626500,"2017-06-12","TBIG"
1280,1290,1270,1275,22399000,"2017-06-13","TBIG"
1275,1370,1275,1350,31312000,"2017-06-14","TBIG"
1350,1370,1305,1325,22512500,"2017-06-15","TBIG"
1330,1405,1315,1335,46885000,"2017-06-16","TBIG"
1360,1375,1345,1370,6298500,"2017-06-19","TBIG"
1395,1395,1360,1375,11394000,"2017-06-20","TBIG"
1360,1365,1270,1330,11368000,"2017-06-21","TBIG"
1330,1365,1325,1360,10216000,"2017-06-22","TBIG"
1360,1360,1360,1360,0,"2017-06-23","TBIG"
1360,1360,1360,1360,0,"2017-06-26","TBIG"
1360,1360,1360,1360,0,"2017-06-27","TBIG"
1360,1360,1360,1360,0,"2017-06-28","TBIG"
1360,1360,1360,1360,0,"2017-06-29","TBIG"
1360,1360,1360,1360,0,"2017-06-30","TBIG"
1360,1480,1330,1395,18966000,"2017-07-03","TBIG"
1395,1500,1365,1470,8666500,"2017-07-04","TBIG"
1470,1470,1310,1330,12193000,"2017-07-05","TBIG"
1350,1440,1350,1440,11815500,"2017-07-06","TBIG"
1405,1440,1405,1420,8999000,"2017-07-07","TBIG"
1420,1480,1420,1480,16554000,"2017-07-10","TBIG"
1480,1480,1405,1420,14683000,"2017-07-11","TBIG"
1420,1440,1400,1400,3588500,"2017-07-12","TBIG"
1360,1435,1360,1420,12589500,"2017-07-13","TBIG"
1420,1420,1405,1420,9168000,"2017-07-14","TBIG"
1420,1435,1380,1390,9251500,"2017-07-17","TBIG"
1390,1450,1390,1400,3985500,"2017-07-18","TBIG"
1420,1430,1355,1360,6421500,"2017-07-19","TBIG"
1350,1365,1330,1335,12490500,"2017-07-20","TBIG"
1335,1365,1305,1305,2338000,"2017-07-21","TBIG"
1305,1370,1305,1370,8701500,"2017-07-24","TBIG"
1370,1370,1340,1360,6181500,"2017-07-25","TBIG"
1360,1360,1345,1350,6372000,"2017-07-26","TBIG"
1350,1350,1330,1340,7187500,"2017-07-27","TBIG"
1340,1375,1320,1350,9688500,"2017-07-28","TBIG"
1355,1375,1345,1350,10869500,"2017-07-31","TBIG"
1360,1380,1340,1350,15900000,"2017-08-01","TBIG"
1370,1370,1350,1370,7607000,"2017-08-02","TBIG"
1370,1370,1330,1330,4379000,"2017-08-03","TBIG"
1330,1360,1325,1335,3586000,"2017-08-04","TBIG"
1335,1350,1290,1290,6605500,"2017-08-07","TBIG"
1295,1530,1285,1530,12342500,"2017-08-08","TBIG"
1480,1480,1350,1420,4941500,"2017-08-09","TBIG"
1420,1420,1360,1380,1501500,"2017-08-10","TBIG"
1360,1360,1330,1330,10952500,"2017-08-11","TBIG"
1330,1365,1325,1330,3955000,"2017-08-14","TBIG"
1350,1380,1330,1370,13957500,"2017-08-15","TBIG"
1380,1380,1350,1350,2316500,"2017-08-16","TBIG"
1350,1350,1350,1350,0,"2017-08-17","TBIG"
1340,1350,1330,1340,6450000,"2017-08-18","TBIG"
1340,1340,1320,1335,757000,"2017-08-21","TBIG"
1300,1340,1300,1335,4382000,"2017-08-22","TBIG"
1330,1345,1325,1335,10502000,"2017-08-23","TBIG"
1335,1360,1330,1360,5924000,"2017-08-24","TBIG"
1365,1370,1320,1335,6716000,"2017-08-25","TBIG"
1335,1350,1330,1350,1496500,"2017-08-28","TBIG"
1335,1350,1325,1350,5130500,"2017-08-29","TBIG"
1325,1335,1290,1300,8624000,"2017-08-30","TBIG"
1305,1320,1285,1285,9688500,"2017-08-31","TBIG"
1285,1285,1285,1285,0,"2017-09-01","TBIG"
1280,1315,1280,1300,2374000,"2017-09-04","TBIG"
1300,1315,1295,1300,6498500,"2017-09-05","TBIG"
1300,1310,1250,1270,7825500,"2017-09-06","TBIG"
1295,1300,1260,1275,5003000,"2017-09-07","TBIG"
1290,1350,1285,1345,4583000,"2017-09-08","TBIG"
1335,1380,1335,1360,11672000,"2017-09-11","TBIG"
1360,1365,1345,1360,4108500,"2017-09-12","TBIG"
1360,1360,1325,1325,3019000,"2017-09-13","TBIG"
1330,1355,1310,1310,3262500,"2017-09-14","TBIG"
1310,1350,1295,1315,17824500,"2017-09-15","TBIG"
1310,1320,1295,1315,2322500,"2017-09-18","TBIG"
1315,1330,1295,1315,2886000,"2017-09-19","TBIG"
1315,1320,1310,1315,1521000,"2017-09-20","TBIG"
1315,1315,1315,1315,0,"2017-09-21","TBIG"
1300,1350,1300,1350,7931500,"2017-09-22","TBIG"
1360,1360,1300,1315,3063000,"2017-09-25","TBIG"
1315,1325,1290,1300,6039000,"2017-09-26","TBIG"
1295,1325,1295,1310,2388000,"2017-09-27","TBIG"
1310,1315,1290,1290,3752500,"2017-09-28","TBIG"
1310,1330,1285,1315,7672500,"2017-09-29","TBIG"
1350,1350,1290,1295,2191000,"2017-10-02","TBIG"
1295,1320,1290,1300,5130000,"2017-10-03","TBIG"
1300,1335,1300,1310,3097000,"2017-10-04","TBIG"
1310,1315,1285,1285,4249000,"2017-10-05","TBIG"
1290,1300,1280,1290,3727000,"2017-10-06","TBIG"
1285,1310,1285,1300,9140500,"2017-10-09","TBIG"
1305,1315,1295,1315,1676000,"2017-10-10","TBIG"
1315,1320,1300,1300,2763000,"2017-10-11","TBIG"
1320,1320,1295,1310,3327000,"2017-10-12","TBIG"
1305,1305,1270,1270,5732000,"2017-10-13","TBIG"
1300,1300,1270,1290,4856000,"2017-10-16","TBIG"
1290,1290,1270,1280,2718500,"2017-10-17","TBIG"
1290,1290,1250,1270,4574000,"2017-10-18","TBIG"
1270,1290,1270,1285,4550000,"2017-10-19","TBIG"
1280,1295,1270,1280,16991000,"2017-10-20","TBIG"
1285,1295,1280,1280,15353000,"2017-10-23","TBIG"
1280,1300,1280,1285,2281500,"2017-10-24","TBIG"
1275,1300,1275,1300,3772500,"2017-10-25","TBIG"
1300,1370,1300,1305,8726500,"2017-10-26","TBIG"
1330,1360,1330,1360,9468000,"2017-10-27","TBIG"
1360,1375,1310,1340,6661000,"2017-10-30","TBIG"
1350,1370,1345,1360,7e+06,"2017-10-31","TBIG"
1365,1365,1335,1350,9640000,"2017-11-01","TBIG"
1350,1355,1325,1350,1433000,"2017-11-02","TBIG"
1360,1365,1325,1365,2866500,"2017-11-03","TBIG"
1365,1365,1345,1360,2070500,"2017-11-06","TBIG"
1350,1365,1345,1345,4943500,"2017-11-07","TBIG"
1345,1350,1340,1340,1678500,"2017-11-08","TBIG"
1345,1370,1325,1355,4888500,"2017-11-09","TBIG"
1360,1370,1340,1340,5224500,"2017-11-10","TBIG"
1360,1360,1275,1275,9284000,"2017-11-13","TBIG"
1280,1285,1250,1250,14227000,"2017-11-14","TBIG"
1250,1260,1220,1220,6954000,"2017-11-15","TBIG"
1215,1280,1215,1265,9446000,"2017-11-16","TBIG"
1265,1300,1235,1275,6021500,"2017-11-17","TBIG"
1260,1290,1235,1245,6412000,"2017-11-20","TBIG"
1235,1240,1205,1230,7733000,"2017-11-21","TBIG"
1225,1240,1215,1230,5005500,"2017-11-22","TBIG"
1240,1255,1225,1235,384000,"2017-11-23","TBIG"
1225,1245,1205,1230,7074000,"2017-11-24","TBIG"
1235,1255,1215,1255,2551500,"2017-11-27","TBIG"
1230,1255,1220,1240,1254500,"2017-11-28","TBIG"
1220,1250,1165,1170,15366500,"2017-11-29","TBIG"
1170,1185,1140,1140,18451000,"2017-11-30","TBIG"
1140,1140,1140,1140,0,"2017-12-01","TBIG"
1150,1160,1130,1140,8974500,"2017-12-04","TBIG"
1140,1170,1140,1140,5713000,"2017-12-05","TBIG"
1140,1160,1140,1145,3449000,"2017-12-06","TBIG"
1160,1180,1145,1180,5940500,"2017-12-07","TBIG"
1170,1240,1170,1235,4847000,"2017-12-08","TBIG"
1235,1235,1195,1220,1943000,"2017-12-11","TBIG"
1235,1245,1205,1235,2883500,"2017-12-12","TBIG"
1235,1235,1215,1230,1828500,"2017-12-13","TBIG"
1230,1260,1210,1260,4451500,"2017-12-14","TBIG"
1260,1260,1220,1260,7249000,"2017-12-15","TBIG"
1260,1285,1255,1285,2715500,"2017-12-18","TBIG"
1275,1275,1235,1245,4108500,"2017-12-19","TBIG"
1245,1250,1225,1230,1754000,"2017-12-20","TBIG"
1230,1245,1210,1225,1348500,"2017-12-21","TBIG"
1225,1270,1225,1270,1524500,"2017-12-22","TBIG"
1270,1270,1270,1270,0,"2017-12-25","TBIG"
1270,1270,1270,1270,0,"2017-12-26","TBIG"
1290,1290,1260,1285,2118500,"2017-12-27","TBIG"
1285,1285,1275,1285,4936000,"2017-12-28","TBIG"
1285,1285,1250,1285,8139500,"2017-12-29","TBIG"
1285,1285,1285,1285,0,"2018-01-01","TBIG"
1290,1290,1260,1290,3532500,"2018-01-02","TBIG"
1290,1350,1280,1340,9503000,"2018-01-03","TBIG"
1320,1345,1305,1345,5471500,"2018-01-04","TBIG"
1345,1345,1315,1345,3755000,"2018-01-05","TBIG"
1345,1355,1320,1350,5138500,"2018-01-08","TBIG"
1350,1350,1310,1330,3392500,"2018-01-09","TBIG"
1335,1335,1310,1330,2820000,"2018-01-10","TBIG"
1330,1335,1285,1290,2798000,"2018-01-11","TBIG"
1295,1325,1230,1230,3657000,"2018-01-12","TBIG"
1230,1255,1210,1215,7549500,"2018-01-15","TBIG"
1225,1270,1225,1270,5285500,"2018-01-16","TBIG"
1320,1320,1260,1275,4133000,"2018-01-17","TBIG"
1295,1295,1270,1280,5074500,"2018-01-18","TBIG"
1280,1285,1255,1280,2561000,"2018-01-19","TBIG"
1275,1280,1255,1255,5474000,"2018-01-22","TBIG"
1255,1300,1255,1300,8053000,"2018-01-23","TBIG"
1290,1290,1270,1275,2264500,"2018-01-24","TBIG"
1265,1270,1230,1270,5636500,"2018-01-25","TBIG"
1270,1300,1260,1300,3757500,"2018-01-26","TBIG"
1305,1305,1280,1290,3915000,"2018-01-29","TBIG"
1300,1300,1245,1245,3129000,"2018-01-30","TBIG"
1250,1275,1230,1230,3979500,"2018-01-31","TBIG"
1240,1250,1205,1215,10208000,"2018-02-01","TBIG"
1200,1225,1200,1220,13447000,"2018-02-02","TBIG"
1220,1220,1185,1185,10653500,"2018-02-05","TBIG"
1150,1200,1150,1170,7861500,"2018-02-06","TBIG"
1210,1220,1180,1180,11026000,"2018-02-07","TBIG"
1185,1230,1180,1200,5972000,"2018-02-08","TBIG"
1185,1185,1160,1160,6845000,"2018-02-09","TBIG"
1160,1195,1160,1160,2985500,"2018-02-12","TBIG"
1160,1220,1160,1170,5742000,"2018-02-13","TBIG"
1190,1190,1165,1170,2506500,"2018-02-14","TBIG"
1180,1185,1155,1155,5245500,"2018-02-15","TBIG"
1155,1155,1155,1155,0,"2018-02-16","TBIG"
1155,1185,1155,1180,4400500,"2018-02-19","TBIG"
1180,1200,1170,1200,3232500,"2018-02-20","TBIG"
1225,1225,1170,1180,6359000,"2018-02-21","TBIG"
1180,1180,1160,1170,5063000,"2018-02-22","TBIG"
1170,1175,1160,1165,9501500,"2018-02-23","TBIG"
1165,1165,1150,1150,4851500,"2018-02-26","TBIG"
1155,1155,1130,1145,11899500,"2018-02-27","TBIG"
1145,1145,1125,1125,15927000,"2018-02-28","TBIG"
1125,1160,1125,1140,12632500,"2018-03-01","TBIG"
1140,1145,1110,1140,8868500,"2018-03-02","TBIG"
1140,1140,1125,1135,1737000,"2018-03-05","TBIG"
1135,1145,1125,1140,4076500,"2018-03-06","TBIG"
1140,1145,1130,1130,5693000,"2018-03-07","TBIG"
1125,1130,1115,1115,5870000,"2018-03-08","TBIG"
1130,1170,1120,1160,3966500,"2018-03-09","TBIG"
1160,1195,1160,1195,11176500,"2018-03-12","TBIG"
1195,1195,1150,1170,3383000,"2018-03-13","TBIG"
1170,1175,1150,1160,2141500,"2018-03-14","TBIG"
1140,1160,1130,1145,5024500,"2018-03-15","TBIG"
1140,1165,1125,1160,12585000,"2018-03-16","TBIG"
1150,1150,1130,1140,4431500,"2018-03-19","TBIG"
1130,1140,1125,1135,6163000,"2018-03-20","TBIG"
1150,1175,1130,1140,9291500,"2018-03-21","TBIG"
1140,1155,1115,1120,5648500,"2018-03-22","TBIG"
1120,1170,1110,1170,5227000,"2018-03-23","TBIG"
1170,1170,1115,1120,7810000,"2018-03-26","TBIG"
1125,1130,1115,1120,3471000,"2018-03-27","TBIG"
1125,1125,1110,1120,7273000,"2018-03-28","TBIG"
1120,1120,1110,1115,8830500,"2018-03-29","TBIG"
1115,1115,1115,1115,0,"2018-03-30","TBIG"
1120,1145,1115,1125,3855000,"2018-04-02","TBIG"
1125,1140,1115,1135,4617500,"2018-04-03","TBIG"
1135,1145,1120,1120,892000,"2018-04-04","TBIG"
1120,1135,1120,1125,572000,"2018-04-05","TBIG"
1130,1150,1120,1120,2670000,"2018-04-06","TBIG"
1125,1130,1120,1130,928500,"2018-04-09","TBIG"
1135,1145,1130,1135,2314000,"2018-04-10","TBIG"
1145,1150,1130,1130,1853500,"2018-04-11","TBIG"
1130,1155,1130,1155,1299500,"2018-04-12","TBIG"
1165,1170,1135,1135,2850000,"2018-04-13","TBIG"
1135,1135,1135,1135,0,"2018-04-16","TBIG"
1135,1135,1135,1135,0,"2018-04-17","TBIG"
1140,1145,1090,1100,10610500,"2018-04-18","TBIG"
1100,1100,1100,1100,0,"2018-04-19","TBIG"
1100,1100,1100,1100,0,"2018-04-20","TBIG"
1070,1070,1035,1055,12170000,"2018-04-23","TBIG"
1080,1080,1060,1080,4896500,"2018-04-24","TBIG"
1080,1080,1080,1080,0,"2018-04-25","TBIG"
1080,1080,1080,1080,0,"2018-04-26","TBIG"
1080,1080,1080,1080,0,"2018-04-27","TBIG"
1120,1125,1075,1110,5361000,"2018-04-30","TBIG"
1110,1110,1110,1110,0,"2018-05-01","TBIG"
1090,1110,1070,1085,7540500,"2018-05-02","TBIG"
1100,1100,1040,1060,7365000,"2018-05-03","TBIG"
1040,1065,1025,1060,4427000,"2018-05-04","TBIG"
1060,1060,1040,1040,6233000,"2018-05-07","TBIG"
1055,1055,1000,1035,7256000,"2018-05-08","TBIG"
1020,1030,992,1025,15191500,"2018-05-09","TBIG"
1025,1025,1025,1025,0,"2018-05-10","TBIG"
1040,1040,1000,1005,12788500,"2018-05-11","TBIG"
1005,1020,990,1020,17338500,"2018-05-14","TBIG"
1020,1040,1015,1020,20359000,"2018-05-15","TBIG"
1000,1040,1000,1020,10937500,"2018-05-16","TBIG"
1010,1020,1005,1005,7109500,"2018-05-17","TBIG"
1005,1015,1000,1000,5774500,"2018-05-18","TBIG"
998,1010,988,988,5010500,"2018-05-21","TBIG"
986,1010,984,1000,7427000,"2018-05-22","TBIG"
1000,1000,952,952,9078500,"2018-05-23","TBIG"
960,998,960,996,6644500,"2018-05-24","TBIG"
1000,1000,994,998,7509000,"2018-05-25","TBIG"
1000,1015,998,1005,14943000,"2018-05-28","TBIG"
1005,1005,1005,1005,0,"2018-05-29","TBIG"
1005,1015,1000,1000,17073000,"2018-05-30","TBIG"
1000,1015,996,1015,39821000,"2018-05-31","TBIG"
1015,1015,1015,1015,0,"2018-06-01","TBIG"
1015,1015,1000,1005,25646000,"2018-06-04","TBIG"
1005,1015,1000,1000,7356000,"2018-06-05","TBIG"
1010,1010,998,998,48901000,"2018-06-06","TBIG"
1000,1020,998,1010,62542000,"2018-06-07","TBIG"
1010,1010,980,980,75453000,"2018-06-08","TBIG"
980,980,980,980,0,"2018-06-11","TBIG"
980,980,980,980,0,"2018-06-12","TBIG"
980,980,980,980,0,"2018-06-13","TBIG"
980,980,980,980,0,"2018-06-14","TBIG"
980,980,980,980,0,"2018-06-15","TBIG"
980,980,980,980,0,"2018-06-18","TBIG"
980,980,980,980,0,"2018-06-19","TBIG"
988,1030,968,980,53036500,"2018-06-20","TBIG"
980,990,972,980,32727500,"2018-06-21","TBIG"
980,980,972,976,29724000,"2018-06-22","TBIG"
972,990,962,982,11231500,"2018-06-25","TBIG"
982,986,964,984,6430500,"2018-06-26","TBIG"
980,984,980,982,3915000,"2018-06-27","TBIG"
982,982,968,980,14189500,"2018-06-28","TBIG"
980,1000,980,998,3111000,"2018-06-29","TBIG"
998,1000,974,984,4858000,"2018-07-02","TBIG"
976,976,970,970,13808000,"2018-07-03","TBIG"
966,982,960,970,853500,"2018-07-04","TBIG"
962,1000,960,1000,1775000,"2018-07-05","TBIG"
998,998,964,970,7809000,"2018-07-06","TBIG"
984,1000,968,990,3536000,"2018-07-09","TBIG"
974,1010,974,1005,8051500,"2018-07-10","TBIG"
992,1000,972,998,6711500,"2018-07-11","TBIG"
998,1025,980,1005,7901500,"2018-07-12","TBIG"
1005,1005,986,1000,6970000,"2018-07-13","TBIG"
1000,1005,954,962,11369000,"2018-07-16","TBIG"
960,970,954,970,5696500,"2018-07-17","TBIG"
970,972,962,972,2654000,"2018-07-18","TBIG"
972,974,958,972,2661500,"2018-07-19","TBIG"
972,972,962,968,3335500,"2018-07-20","TBIG"
964,994,964,990,2912000,"2018-07-23","TBIG"
1000,1000,992,992,1407500,"2018-07-24","TBIG"
998,998,982,988,584500,"2018-07-25","TBIG"
998,1010,994,1000,1677000,"2018-07-26","TBIG"
1000,1010,990,1000,545500,"2018-07-27","TBIG"
1015,1055,1010,1040,5857000,"2018-07-30","TBIG"
1035,1055,1015,1050,2877000,"2018-07-31","TBIG"
1020,1055,1020,1055,3191500,"2018-08-01","TBIG"
1055,1120,1045,1120,2843500,"2018-08-02","TBIG"
1115,1140,1060,1130,5807500,"2018-08-03","TBIG"
1130,1130,1075,1100,2849000,"2018-08-06","TBIG"
1100,1120,1095,1110,2367000,"2018-08-07","TBIG"
1110,1160,1110,1155,5014500,"2018-08-08","TBIG"
1150,1150,1110,1140,1498000,"2018-08-09","TBIG"
1145,1155,1145,1145,2075000,"2018-08-10","TBIG"
1140,1145,1095,1140,6064500,"2018-08-13","TBIG"
1110,1130,1100,1100,5642500,"2018-08-14","TBIG"
1100,1140,1100,1130,6122000,"2018-08-15","TBIG"
1130,1130,1100,1105,3214000,"2018-08-16","TBIG"
1105,1105,1105,1105,0,"2018-08-17","TBIG"
1120,1135,1115,1125,2629500,"2018-08-20","TBIG"
1125,1140,1110,1135,3692000,"2018-08-21","TBIG"
1135,1135,1135,1135,0,"2018-08-22","TBIG"
1130,1140,1110,1140,6285000,"2018-08-23","TBIG"
1140,1140,1105,1110,1806000,"2018-08-24","TBIG"
1110,1120,1105,1110,2183000,"2018-08-27","TBIG"
1115,1130,1105,1130,2578000,"2018-08-28","TBIG"
1130,1130,1110,1130,2202500,"2018-08-29","TBIG"
1115,1130,1115,1125,2932000,"2018-08-30","TBIG"
1125,1130,1110,1110,6944500,"2018-08-31","TBIG"
1110,1140,1100,1130,5634500,"2018-09-03","TBIG"
1105,1135,1105,1125,2002000,"2018-09-04","TBIG"
1125,1130,1085,1130,7645500,"2018-09-05","TBIG"
1130,1130,1100,1115,6227000,"2018-09-06","TBIG"
1100,1120,1090,1120,2276000,"2018-09-07","TBIG"
1130,1130,1090,1090,2256500,"2018-09-10","TBIG"
1090,1090,1090,1090,0,"2018-09-11","TBIG"
1090,1090,1070,1070,3619500,"2018-09-12","TBIG"
1070,1090,1065,1075,3392500,"2018-09-13","TBIG"
1090,1090,1070,1090,1391500,"2018-09-14","TBIG"
1070,1085,1045,1045,1242500,"2018-09-17","TBIG"
1045,1055,1030,1030,1583500,"2018-09-18","TBIG"
1060,1110,1060,1110,6069500,"2018-09-19","TBIG"
1110,1110,1065,1105,1950500,"2018-09-20","TBIG"
1105,1135,1095,1135,12788000,"2018-09-21","TBIG"
1135,1135,1095,1115,2815000,"2018-09-24","TBIG"
1125,1130,1075,1085,714000,"2018-09-25","TBIG"
1075,1120,1060,1120,1190000,"2018-09-26","TBIG"
1120,1130,1085,1120,2994000,"2018-09-27","TBIG"
1120,1125,1080,1125,4360000,"2018-09-28","TBIG"
1125,1130,1105,1130,535000,"2018-10-01","TBIG"
1130,1130,1110,1115,1650500,"2018-10-02","TBIG"
1130,1140,1125,1135,3141000,"2018-10-03","TBIG"
1135,1135,1050,1060,5877500,"2018-10-04","TBIG"
1050,1065,1035,1060,13766500,"2018-10-05","TBIG"
1060,1060,1025,1025,15953000,"2018-10-08","TBIG"
1025,1045,1000,1000,8058500,"2018-10-09","TBIG"
1005,1045,1005,1020,11872000,"2018-10-10","TBIG"
1020,1025,956,956,8547500,"2018-10-11","TBIG"
960,1000,958,1000,7958000,"2018-10-12","TBIG"
1000,1025,978,986,2423500,"2018-10-15","TBIG"
1005,1015,988,1015,2463500,"2018-10-16","TBIG"
1015,1030,1000,1030,3244000,"2018-10-17","TBIG"
1000,1010,990,1010,3271000,"2018-10-18","TBIG"
996,1075,992,1075,6091500,"2018-10-19","TBIG"
1075,1075,1025,1040,2919000,"2018-10-22","TBIG"
1035,1040,994,994,3316000,"2018-10-23","TBIG"
994,1005,982,982,6550500,"2018-10-24","TBIG"
980,1000,966,966,14718500,"2018-10-25","TBIG"
970,990,952,952,15373000,"2018-10-26","TBIG"
952,970,942,944,15452500,"2018-10-29","TBIG"
948,960,930,934,33068500,"2018-10-30","TBIG"
934,948,918,936,27982000,"2018-10-31","TBIG"
936,936,924,936,21811000,"2018-11-01","TBIG"
938,940,930,940,24184000,"2018-11-02","TBIG"
936,940,928,936,28497000,"2018-11-05","TBIG"
936,936,930,930,23279000,"2018-11-06","TBIG"
934,934,912,920,12998000,"2018-11-07","TBIG"
920,922,864,868,33954000,"2018-11-08","TBIG"
870,870,832,838,21886000,"2018-11-09","TBIG"
838,838,778,784,65443500,"2018-11-12","TBIG"
784,810,770,790,15253500,"2018-11-13","TBIG"
800,818,784,788,9889000,"2018-11-14","TBIG"
790,818,790,808,14491500,"2018-11-15","TBIG"
810,816,800,810,7804500,"2018-11-16","TBIG"
810,816,802,808,8527000,"2018-11-19","TBIG"
808,808,808,808,0,"2018-11-20","TBIG"
808,824,790,790,12193500,"2018-11-21","TBIG"
808,808,784,784,14791500,"2018-11-22","TBIG"
784,798,784,794,1709000,"2018-11-23","TBIG"
794,800,786,800,5428000,"2018-11-26","TBIG"
800,806,798,800,6895000,"2018-11-27","TBIG"
800,814,794,800,14656500,"2018-11-28","TBIG"
800,812,796,800,9061000,"2018-11-29","TBIG"
796,810,796,802,31021000,"2018-11-30","TBIG"
808,820,796,796,6292500,"2018-12-03","TBIG"
796,812,786,800,22261500,"2018-12-04","TBIG"
800,800,790,796,9679000,"2018-12-05","TBIG"
802,810,788,788,26603500,"2018-12-06","TBIG"
792,794,786,792,16933500,"2018-12-07","TBIG"
792,792,778,790,7290500,"2018-12-10","TBIG"
790,790,774,774,13421000,"2018-12-11","TBIG"
774,782,750,770,18007000,"2018-12-12","TBIG"
770,792,770,788,10032500,"2018-12-13","TBIG"
790,792,780,780,5185500,"2018-12-14","TBIG"
788,788,768,768,9038000,"2018-12-17","TBIG"
770,770,740,756,11456000,"2018-12-18","TBIG"
756,758,732,732,24637500,"2018-12-19","TBIG"
738,738,718,718,29940500,"2018-12-20","TBIG"
718,726,706,710,39075500,"2018-12-21","TBIG"
710,710,710,710,0,"2018-12-24","TBIG"
710,710,710,710,0,"2018-12-25","TBIG"
710,710,698,704,18288500,"2018-12-26","TBIG"
704,718,702,706,28766000,"2018-12-27","TBIG"
706,730,702,720,27013500,"2018-12-28","TBIG"
720,720,720,720,0,"2018-12-31","TBIG"
720,720,720,720,0,"2019-01-01","TBIG"
716,730,706,710,4539000,"2019-01-02","TBIG"
714,724,712,718,11953500,"2019-01-03","TBIG"
718,722,714,718,6043500,"2019-01-04","TBIG"
722,728,716,718,8123000,"2019-01-07","TBIG"
722,770,722,770,16099000,"2019-01-08","TBIG"
780,860,776,858,24444500,"2019-01-09","TBIG"
860,900,786,900,11298000,"2019-01-10","TBIG"
904,904,860,900,13432500,"2019-01-11","TBIG"
900,914,876,914,5951000,"2019-01-14","TBIG"
914,996,900,996,9823000,"2019-01-15","TBIG"
990,990,922,940,12239000,"2019-01-16","TBIG"
938,944,922,940,8236500,"2019-01-17","TBIG"
940,944,924,944,3667500,"2019-01-18","TBIG"
944,956,924,940,3793000,"2019-01-21","TBIG"
930,942,898,940,5213000,"2019-01-22","TBIG"
938,944,924,944,13402000,"2019-01-23","TBIG"
960,968,940,954,7693000,"2019-01-24","TBIG"
954,986,950,986,9027000,"2019-01-25","TBIG"
984,990,972,980,6407000,"2019-01-28","TBIG"
980,986,964,984,5918500,"2019-01-29","TBIG"
984,988,970,984,4692000,"2019-01-30","TBIG"
974,988,972,984,8029000,"2019-01-31","TBIG"
984,988,976,988,5403000,"2019-02-01","TBIG"
990,990,922,922,10265500,"2019-02-04","TBIG"
922,922,922,922,0,"2019-02-05","TBIG"
924,964,924,952,8578500,"2019-02-06","TBIG"
948,960,940,960,3870500,"2019-02-07","TBIG"
966,966,922,922,7323500,"2019-02-08","TBIG"
926,950,924,944,3079500,"2019-02-11","TBIG"
944,944,924,924,4011000,"2019-02-12","TBIG"
940,940,914,914,2716500,"2019-02-13","TBIG"
920,920,900,900,2137500,"2019-02-14","TBIG"
892,924,892,924,1752500,"2019-02-15","TBIG"
926,936,896,908,3844000,"2019-02-18","TBIG"
908,916,894,898,2249500,"2019-02-19","TBIG"
902,912,868,886,5366500,"2019-02-20","TBIG"
886,888,868,888,5270000,"2019-02-21","TBIG"
888,894,840,840,9569500,"2019-02-22","TBIG"
842,856,834,850,3895500,"2019-02-25","TBIG"
850,860,848,860,4210500,"2019-02-26","TBIG"
870,870,838,858,3082500,"2019-02-27","TBIG"
850,866,796,796,6695500,"2019-02-28","TBIG"
800,826,792,810,11867000,"2019-03-01","TBIG"
812,818,798,806,5553000,"2019-03-04","TBIG"
802,810,784,794,11234000,"2019-03-05","TBIG"
794,794,770,770,13376500,"2019-03-06","TBIG"
770,770,770,770,0,"2019-03-07","TBIG"
770,792,770,770,14659500,"2019-03-08","TBIG"
770,790,768,780,3059000,"2019-03-11","TBIG"
772,782,730,740,6726000,"2019-03-12","TBIG"
750,754,720,728,14535000,"2019-03-13","TBIG"
724,762,718,756,13101000,"2019-03-14","TBIG"
754,758,748,748,10575000,"2019-03-15","TBIG"
740,742,724,738,13207500,"2019-03-18","TBIG"
744,748,728,740,18380000,"2019-03-19","TBIG"
740,750,738,744,11064000,"2019-03-20","TBIG"
746,790,746,780,28518000,"2019-03-21","TBIG"
804,846,804,832,16316000,"2019-03-22","TBIG"
840,842,786,802,10772500,"2019-03-25","TBIG"
802,830,790,822,7343000,"2019-03-26","TBIG"
836,844,802,808,4772500,"2019-03-27","TBIG"
800,800,780,792,6483500,"2019-03-28","TBIG"
792,794,764,778,6559000,"2019-03-29","TBIG"
788,810,766,796,5730500,"2019-04-01","TBIG"
790,792,772,778,4864500,"2019-04-02","TBIG"
778,778,778,778,0,"2019-04-03","TBIG"
792,808,776,808,3519500,"2019-04-04","TBIG"
812,822,792,798,1870000,"2019-04-05","TBIG"
784,818,778,786,1752500,"2019-04-08","TBIG"
806,806,780,784,6045000,"2019-04-09","TBIG"
784,810,778,794,5266500,"2019-04-10","TBIG"
804,806,770,774,7221000,"2019-04-11","TBIG"
782,782,752,764,6154500,"2019-04-12","TBIG"
760,776,750,764,6153500,"2019-04-15","TBIG"
752,778,750,764,7462500,"2019-04-16","TBIG"
764,764,764,764,0,"2019-04-17","TBIG"
764,778,752,754,13268000,"2019-04-18","TBIG"
754,754,754,754,0,"2019-04-19","TBIG"
754,762,732,732,7498500,"2019-04-22","TBIG"
740,746,730,730,18424500,"2019-04-23","TBIG"
734,748,734,740,10851000,"2019-04-24","TBIG"
732,740,724,724,10747000,"2019-04-25","TBIG"
724,742,722,742,6039500,"2019-04-26","TBIG"
744,782,740,774,8675000,"2019-04-29","TBIG"
780,790,774,790,12328000,"2019-04-30","TBIG"
790,790,790,790,0,"2019-05-01","TBIG"
790,790,736,740,29738000,"2019-05-02","TBIG"
742,750,730,730,12244500,"2019-05-03","TBIG"
730,748,722,748,16327000,"2019-05-06","TBIG"
758,762,744,758,24444000,"2019-05-07","TBIG"
758,758,730,742,18621000,"2019-05-08","TBIG"
736,750,734,750,25878000,"2019-05-09","TBIG"
752,752,732,736,32601500,"2019-05-10","TBIG"
736,736,718,718,23931500,"2019-05-13","TBIG"
714,714,644,652,78277500,"2019-05-14","TBIG"
658,662,612,632,55659500,"2019-05-15","TBIG"
634,634,610,610,38465000,"2019-05-16","TBIG"
612,618,608,610,19208500,"2019-05-17","TBIG"
610,632,610,620,21168500,"2019-05-20","TBIG"
620,630,618,622,59419000,"2019-05-21","TBIG"
620,644,620,640,28019500,"2019-05-22","TBIG"
640,672,640,650,28714000,"2019-05-23","TBIG"
662,666,650,658,48819000,"2019-05-24","TBIG"
658,686,658,666,48858000,"2019-05-27","TBIG"
670,696,650,670,961655000,"2019-05-28","TBIG"
678,740,676,726,225422500,"2019-05-29","TBIG"
726,726,726,726,0,"2019-05-30","TBIG"
710,742,700,732,112564000,"2019-05-31","TBIG"
732,732,732,732,0,"2019-06-03","TBIG"
732,732,732,732,0,"2019-06-04","TBIG"
732,732,732,732,0,"2019-06-05","TBIG"
732,732,732,732,0,"2019-06-06","TBIG"
732,732,732,732,0,"2019-06-07","TBIG"
756,798,732,772,76540500,"2019-06-10","TBIG"
778,800,770,792,60609000,"2019-06-11","TBIG"
792,794,756,784,25444000,"2019-06-12","TBIG"
780,800,780,792,23812500,"2019-06-13","TBIG"
796,796,760,768,17994000,"2019-06-14","TBIG"
768,796,750,774,14011500,"2019-06-17","TBIG"
774,786,762,780,10928000,"2019-06-18","TBIG"
792,794,756,768,22390000,"2019-06-19","TBIG"
772,788,754,780,28225500,"2019-06-20","TBIG"
780,784,768,776,31510500,"2019-06-21","TBIG"
776,776,756,772,8998000,"2019-06-24","TBIG"
772,772,754,756,19327000,"2019-06-25","TBIG"
756,774,756,756,15961500,"2019-06-26","TBIG"
756,768,754,756,24786000,"2019-06-27","TBIG"
760,774,756,758,24368000,"2019-06-28","TBIG"
768,786,768,770,15563000,"2019-07-01","TBIG"
772,784,768,780,12308500,"2019-07-02","TBIG"
786,796,772,796,10015000,"2019-07-03","TBIG"
796,820,780,808,72459500,"2019-07-04","TBIG"
810,828,808,828,37591500,"2019-07-05","TBIG"
830,830,798,800,19578500,"2019-07-08","TBIG"
800,814,798,806,11016000,"2019-07-09","TBIG"
806,828,806,826,32019000,"2019-07-10","TBIG"
830,862,830,850,46011000,"2019-07-11","TBIG"
850,854,840,846,12642500,"2019-07-12","TBIG"
844,854,830,846,22736500,"2019-07-15","TBIG"
840,852,838,846,8783500,"2019-07-16","TBIG"
846,846,826,836,29090500,"2019-07-17","TBIG"
824,840,824,830,7090500,"2019-07-18","TBIG"
826,876,826,874,36448000,"2019-07-19","TBIG"
874,880,860,876,16847500,"2019-07-22","TBIG"
878,880,870,874,22135500,"2019-07-23","TBIG"
874,912,838,888,25213000,"2019-07-24","TBIG"
888,898,876,896,9512500,"2019-07-25","TBIG"
892,894,878,888,11187500,"2019-07-26","TBIG"
888,900,860,870,17043000,"2019-07-29","TBIG"
876,878,846,846,21256000,"2019-07-30","TBIG"
846,862,838,840,21174000,"2019-07-31","TBIG"
842,848,832,840,15020500,"2019-08-01","TBIG"
840,856,832,856,9856500,"2019-08-02","TBIG"
858,858,832,838,23830500,"2019-08-05","TBIG"
834,848,808,836,22944500,"2019-08-06","TBIG"
840,842,832,834,8464000,"2019-08-07","TBIG"
838,868,838,862,15492000,"2019-08-08","TBIG"
868,882,848,850,9783500,"2019-08-09","TBIG"
850,880,850,870,6625500,"2019-08-12","TBIG"
870,892,860,870,12733500,"2019-08-13","TBIG"
878,884,870,874,9945000,"2019-08-14","TBIG"
870,874,842,874,6734500,"2019-08-15","TBIG"
864,878,864,874,4528500,"2019-08-16","TBIG"
876,892,874,892,12331500,"2019-08-19","TBIG"
892,918,892,906,23230000,"2019-08-20","TBIG"
908,982,906,978,53663000,"2019-08-21","TBIG"
984,1030,970,1005,78823000,"2019-08-22","TBIG"
1005,1025,994,1015,37008000,"2019-08-23","TBIG"
1000,1045,990,1040,64915000,"2019-08-26","TBIG"
1050,1050,1020,1025,44777500,"2019-08-27","TBIG"
1020,1060,1020,1060,44019500,"2019-08-28","TBIG"
1060,1200,1040,1165,155377000,"2019-08-29","TBIG"
1175,1235,1140,1195,61971000,"2019-08-30","TBIG"
1195,1230,1175,1205,43593500,"2019-09-02","TBIG"
1200,1240,1170,1205,47652500,"2019-09-03","TBIG"
1205,1260,1195,1260,23381000,"2019-09-04","TBIG"
1270,1315,1265,1305,53308000,"2019-09-05","TBIG"
1305,1315,1200,1240,52149000,"2019-09-06","TBIG"
1230,1295,1195,1280,57910000,"2019-09-09","TBIG"
1285,1285,1225,1240,43430000,"2019-09-10","TBIG"
1240,1245,1200,1215,47769500,"2019-09-11","TBIG"
1215,1220,1155,1175,52467500,"2019-09-12","TBIG"
1180,1200,1160,1180,29676000,"2019-09-13","TBIG"
1190,1195,1150,1165,17195000,"2019-09-16","TBIG"
1170,1200,1160,1180,24339500,"2019-09-17","TBIG"
1180,1195,1160,1185,24891000,"2019-09-18","TBIG"
1195,1200,1175,1180,17380000,"2019-09-19","TBIG"
1180,1185,1165,1165,21749000,"2019-09-20","TBIG"
1175,1185,1165,1175,11724500,"2019-09-23","TBIG"
1175,1225,1100,1100,42118500,"2019-09-24","TBIG"
1100,1200,1100,1190,19390500,"2019-09-25","TBIG"
1200,1210,1175,1210,70068000,"2019-09-26","TBIG"
1230,1250,1205,1230,157233000,"2019-09-27","TBIG"
1230,1240,1215,1225,160180500,"2019-09-30","TBIG"
1230,1240,1215,1230,106145500,"2019-10-01","TBIG"
1230,1270,1225,1250,229753000,"2019-10-02","TBIG"
1245,1260,1230,1255,74990000,"2019-10-03","TBIG"
1250,1260,1235,1260,135185500,"2019-10-04","TBIG"
1260,1260,1240,1260,48973500,"2019-10-07","TBIG"
1260,1265,1255,1265,46165000,"2019-10-08","TBIG"
1265,1295,1250,1280,54167500,"2019-10-09","TBIG"
1290,1320,1280,1300,41722000,"2019-10-10","TBIG"
1305,1360,1300,1355,106401000,"2019-10-11","TBIG"
1360,1365,1340,1365,59437500,"2019-10-14","TBIG"
1360,1365,1330,1330,73536500,"2019-10-15","TBIG"
1330,1355,1330,1335,37166000,"2019-10-16","TBIG"
1335,1345,1290,1315,50878000,"2019-10-17","TBIG"
1315,1315,1260,1280,35740000,"2019-10-18","TBIG"
1280,1330,1275,1320,67798500,"2019-10-21","TBIG"
1320,1330,1270,1275,49134500,"2019-10-22","TBIG"
1275,1295,1255,1290,70623000,"2019-10-23","TBIG"
1290,1290,1265,1285,20763500,"2019-10-24","TBIG"
1290,1300,1250,1285,66190500,"2019-10-25","TBIG"
1290,1290,1250,1280,22431000,"2019-10-28","TBIG"
1285,1285,1255,1275,14942500,"2019-10-29","TBIG"
1280,1285,1255,1280,28667000,"2019-10-30","TBIG"
1280,1280,1255,1265,43587500,"2019-10-31","TBIG"
1260,1260,1210,1220,10789000,"2019-11-01","TBIG"
1220,1220,1155,1160,27621000,"2019-11-04","TBIG"
1160,1160,1115,1130,15423500,"2019-11-05","TBIG"
1130,1165,1100,1155,28634000,"2019-11-06","TBIG"
1160,1195,1155,1180,31794000,"2019-11-07","TBIG"
1170,1170,980,1140,55567500,"2019-11-08","TBIG"
1145,1160,1080,1100,31996500,"2019-11-11","TBIG"
1110,1125,1085,1110,55253500,"2019-11-12","TBIG"
1110,1110,1080,1095,167302500,"2019-11-13","TBIG"
1110,1155,1040,1140,41861600,"2019-11-14","TBIG"
1150,1160,1110,1135,44139300,"2019-11-15","TBIG"
1135,1140,1085,1095,43650100,"2019-11-18","TBIG"
1100,1110,1055,1085,43745300,"2019-11-19","TBIG"
1080,1090,1050,1050,30034600,"2019-11-20","TBIG"
1060,1075,1050,1050,41120500,"2019-11-21","TBIG"
1060,1070,1020,1020,32242400,"2019-11-22","TBIG"
1030,1045,1020,1035,22113800,"2019-11-25","TBIG"
1040,1040,990,1000,39458000,"2019-11-26","TBIG"
1010,1075,1000,1075,43508900,"2019-11-27","TBIG"
1075,1105,1060,1080,34857300,"2019-11-28","TBIG"
1080,1120,1060,1095,47004900,"2019-11-29","TBIG"
1095,1150,1085,1150,51993400,"2019-12-02","TBIG"
1150,1160,1140,1150,79463700,"2019-12-03","TBIG"
1150,1170,1150,1170,63743900,"2019-12-04","TBIG"
1170,1175,1130,1135,50792800,"2019-12-05","TBIG"
1140,1145,1085,1095,43680100,"2019-12-06","TBIG"
1100,1125,1095,1110,56370600,"2019-12-09","TBIG"
1110,1115,1080,1080,32037800,"2019-12-10","TBIG"
1080,1090,1070,1085,28363200,"2019-12-11","TBIG"
1090,1105,1090,1105,66267300,"2019-12-12","TBIG"
1110,1150,1105,1145,74122200,"2019-12-13","TBIG"
1150,1155,1110,1115,58985200,"2019-12-16","TBIG"
1125,1140,1090,1140,50749200,"2019-12-17","TBIG"
1145,1145,1120,1140,40474100,"2019-12-18","TBIG"
1145,1145,1120,1140,48448800,"2019-12-19","TBIG"
1140,1145,1125,1145,45084600,"2019-12-20","TBIG"
1145,1195,1130,1195,64152700,"2019-12-23","TBIG"
1195,1200,1180,1200,43912900,"2019-12-26","TBIG"
1200,1260,1195,1230,137040200,"2019-12-27","TBIG"
1230,1250,1225,1230,97796300,"2019-12-30","TBIG"
1230,1245,1225,1240,49833700,"2020-01-02","TBIG"
1240,1245,1215,1220,42527600,"2020-01-03","TBIG"
1220,1240,1180,1235,66397200,"2020-01-06","TBIG"
1240,1250,1220,1225,85129400,"2020-01-07","TBIG"
1225,1225,1160,1175,56832300,"2020-01-08","TBIG"
1185,1235,1185,1215,62771300,"2020-01-09","TBIG"
1215,1230,1195,1200,71301900,"2020-01-10","TBIG"
1205,1215,1145,1150,80124900,"2020-01-13","TBIG"
1155,1160,1125,1135,85844200,"2020-01-14","TBIG"
1140,1150,1110,1110,52020700,"2020-01-15","TBIG"
1115,1140,1105,1110,44694800,"2020-01-16","TBIG"
1200,1200,1105,1115,43312800,"2020-01-17","TBIG"
1115,1120,1085,1090,43742300,"2020-01-20","TBIG"
1095,1160,1090,1145,60833300,"2020-01-21","TBIG"
1150,1155,1130,1145,41570200,"2020-01-22","TBIG"
1150,1205,1145,1200,54215500,"2020-01-23","TBIG"
1200,1200,1180,1195,26748700,"2020-01-24","TBIG"
1195,1195,1160,1185,45822100,"2020-01-27","TBIG"
1190,1200,1175,1190,50013200,"2020-01-28","TBIG"
1195,1200,1180,1190,47360200,"2020-01-29","TBIG"
1190,1195,1150,1170,65572200,"2020-01-30","TBIG"
1175,1185,1145,1160,40839800,"2020-01-31","TBIG"
1150,1170,1130,1160,27172500,"2020-02-03","TBIG"
1155,1205,1155,1185,68978800,"2020-02-04","TBIG"
1185,1200,1180,1195,44393400,"2020-02-05","TBIG"
1200,1205,1190,1200,45970600,"2020-02-06","TBIG"
1200,1230,1195,1225,37157600,"2020-02-07","TBIG"
1225,1240,1200,1240,26208500,"2020-02-10","TBIG"
1240,1250,1230,1240,66127800,"2020-02-11","TBIG"
1240,1250,1230,1240,70435300,"2020-02-12","TBIG"
1240,1240,1210,1230,18801500,"2020-02-13","TBIG"
1230,1235,1215,1225,9011900,"2020-02-14","TBIG"
1230,1230,1190,1200,24156800,"2020-02-17","TBIG"
1195,1210,1185,1205,29768600,"2020-02-18","TBIG"
1205,1205,1175,1190,20127600,"2020-02-19","TBIG"
1195,1200,1165,1180,21770900,"2020-02-20","TBIG"
1190,1195,1150,1160,17533900,"2020-02-21","TBIG"
1150,1185,1140,1180,22341500,"2020-02-24","TBIG"
1160,1195,1155,1195,10537800,"2020-02-25","TBIG"
1190,1195,1155,1195,17562100,"2020-02-26","TBIG"
1170,1185,1145,1160,17222000,"2020-02-27","TBIG"
1140,1145,1080,1105,23839500,"2020-02-28","TBIG"
1095,1135,1025,1060,16934900,"2020-03-02","TBIG"
1095,1105,1060,1085,8208400,"2020-03-03","TBIG"
1075,1120,1070,1110,28966100,"2020-03-04","TBIG"
1120,1125,1090,1110,8305100,"2020-03-05","TBIG"
1110,1110,1065,1085,12620400,"2020-03-06","TBIG"
1050,1050,990,1005,22403900,"2020-03-09","TBIG"
1005,1040,990,1005,15263500,"2020-03-10","TBIG"
1000,1000,940,990,21288200,"2020-03-11","TBIG"
935,945,895,895,14143000,"2020-03-12","TBIG"
840,1100,835,1100,78118300,"2020-03-13","TBIG"
1100,1100,1100,1100,0,"2020-03-16","TBIG"
960,1000,955,955,58315700,"2020-03-17","TBIG"
955,955,890,890,131674900,"2020-03-18","TBIG"
840,850,830,830,68594900,"2020-03-19","TBIG"
775,835,775,835,193091300,"2020-03-20","TBIG"
785,785,780,780,178824900,"2020-03-23","TBIG"
780,830,730,740,82298400,"2020-03-24","TBIG"
770,880,750,850,93529500,"2020-03-26","TBIG"
880,920,825,870,68494100,"2020-03-27","TBIG"
855,870,810,825,86438300,"2020-03-30","TBIG"
835,990,835,905,118591800,"2020-03-31","TBIG"
905,965,860,895,106265400,"2020-04-01","TBIG"
895,900,850,880,61953600,"2020-04-02","TBIG"
880,950,860,905,25400800,"2020-04-03","TBIG"
910,950,855,950,58533200,"2020-04-06","TBIG"
970,990,910,925,53532600,"2020-04-07","TBIG"
925,925,865,880,29685200,"2020-04-08","TBIG"
900,1005,890,950,92076700,"2020-04-09","TBIG"
970,980,920,940,61669800,"2020-04-13","TBIG"
915,1000,910,975,74900600,"2020-04-14","TBIG"
1010,1185,965,1025,87144600,"2020-04-15","TBIG"
1015,1050,970,990,59813700,"2020-04-16","TBIG"
1020,1075,1005,1065,51294900,"2020-04-17","TBIG"
1070,1125,1030,1035,57244900,"2020-04-20","TBIG"
1030,1090,1030,1090,78549800,"2020-04-21","TBIG"
1090,1105,1045,1105,63798400,"2020-04-22","TBIG"
1115,1125,1075,1080,53309600,"2020-04-23","TBIG"
1055,1125,1055,1090,47115500,"2020-04-24","TBIG"
1080,1110,1060,1080,48154300,"2020-04-27","TBIG"
1080,1155,1065,1150,115584900,"2020-04-28","TBIG"
1160,1160,1130,1145,56547100,"2020-04-29","TBIG"
1145,1200,1140,1195,138937800,"2020-04-30","TBIG"
1190,1195,1120,1145,25652600,"2020-05-04","TBIG"
1150,1165,1125,1145,28583800,"2020-05-05","TBIG"
1145,1155,1105,1105,20480200,"2020-05-06","TBIG"
1110,1155,1105,1140,45855400,"2020-05-08","TBIG"
1150,1155,1115,1120,48092200,"2020-05-11","TBIG"
1120,1125,1080,1100,19890000,"2020-05-12","TBIG"
1090,1090,1030,1040,31931900,"2020-05-13","TBIG"
1030,1085,1000,1080,17776700,"2020-05-14","TBIG"
1080,1125,1060,1125,23353900,"2020-05-15","TBIG"
1140,1140,1090,1095,10115400,"2020-05-18","TBIG"
1100,1115,1065,1080,19446800,"2020-05-19","TBIG"
1080,1080,1030,1045,21527500,"2020-05-20","TBIG"
1050,1080,1050,1060,21715000,"2020-05-26","TBIG"
1070,1080,1040,1065,22641900,"2020-05-27","TBIG"
1075,1080,1045,1050,29077900,"2020-05-28","TBIG"
1050,1070,1045,1060,36352500,"2020-05-29","TBIG"
1060,1060,1025,1055,25504300,"2020-06-02","TBIG"
1060,1100,1055,1090,54929900,"2020-06-03","TBIG"
1090,1125,1085,1110,46344700,"2020-06-04","TBIG"
1115,1125,1100,1115,27904900,"2020-06-05","TBIG"
1115,1140,1105,1110,49223400,"2020-06-08","TBIG"
1115,1115,1075,1095,22788900,"2020-06-09","TBIG"
1085,1120,1055,1095,38132400,"2020-06-10","TBIG"
1100,1105,1075,1090,29378600,"2020-06-11","TBIG"
1070,1095,1065,1090,32132900,"2020-06-12","TBIG"
1110,1115,1070,1110,39892200,"2020-06-15","TBIG"
1110,1165,1100,1165,37867600,"2020-06-16","TBIG"
1175,1180,1145,1165,64059700,"2020-06-17","TBIG"
1165,1170,1150,1170,23228800,"2020-06-18","TBIG"
1170,1170,1125,1140,32511100,"2020-06-19","TBIG"
1165,1165,1105,1120,31907200,"2020-06-22","TBIG"
1120,1165,1110,1155,43112100,"2020-06-23","TBIG"
1160,1170,1145,1150,38025800,"2020-06-24","TBIG"
1150,1150,1110,1140,24020100,"2020-06-25","TBIG"
1140,1140,1110,1110,19953400,"2020-06-26","TBIG"
1110,1110,1090,1110,20006200,"2020-06-29","TBIG"
1110,1120,1060,1105,36463300,"2020-06-30","TBIG"
1105,1105,1060,1075,31759600,"2020-07-01","TBIG"
1080,1085,1060,1080,42376400,"2020-07-02","TBIG"
1080,1130,1080,1125,43849300,"2020-07-03","TBIG"
1130,1140,1115,1120,36422300,"2020-07-06","TBIG"
1120,1135,1105,1110,33015500,"2020-07-07","TBIG"
1110,1130,1100,1125,38725600,"2020-07-08","TBIG"
1125,1130,1105,1115,35561200,"2020-07-09","TBIG"
1115,1140,1105,1125,33520400,"2020-07-10","TBIG"
1125,1135,1110,1120,28190300,"2020-07-13","TBIG"
1125,1135,1110,1125,34387500,"2020-07-14","TBIG"
1130,1145,1115,1125,39033500,"2020-07-15","TBIG"
1125,1140,1110,1115,11390500,"2020-07-16","TBIG"
1115,1135,1115,1125,45463400,"2020-07-17","TBIG"
1130,1135,1120,1125,30993100,"2020-07-20","TBIG"
1125,1200,1125,1195,102420400,"2020-07-21","TBIG"
1195,1245,1185,1225,65340900,"2020-07-22","TBIG"
1230,1235,1200,1220,48592200,"2020-07-23","TBIG"
1225,1225,1170,1185,71761800,"2020-07-24","TBIG"
1185,1225,1180,1215,59495500,"2020-07-27","TBIG"
1220,1230,1195,1220,57325300,"2020-07-28","TBIG"
1230,1350,1205,1300,138110900,"2020-07-29","TBIG"
1310,1320,1275,1290,63535000,"2020-07-30","TBIG"
1300,1305,1200,1245,42815200,"2020-08-03","TBIG"
1260,1295,1255,1285,51319300,"2020-08-04","TBIG"
1285,1295,1270,1275,41685500,"2020-08-05","TBIG"
1280,1320,1280,1305,47253200,"2020-08-06","TBIG"
1300,1300,1240,1275,49701800,"2020-08-07","TBIG"
1270,1305,1270,1285,67324200,"2020-08-10","TBIG"
1285,1340,1270,1330,85943100,"2020-08-11","TBIG"
1330,1340,1280,1290,38291500,"2020-08-12","TBIG"
1335,1335,1220,1245,44102300,"2020-08-13","TBIG"
1245,1285,1215,1275,44585600,"2020-08-14","TBIG"
1275,1290,1245,1250,39005300,"2020-08-18","TBIG"
1260,1270,1245,1260,31289800,"2020-08-19","TBIG"
1260,1290,1225,1240,48929700,"2020-08-24","TBIG"
1250,1270,1240,1265,40917600,"2020-08-25","TBIG"
1270,1270,1235,1245,30654100,"2020-08-26","TBIG"
1240,1270,1230,1250,36950100,"2020-08-27","TBIG"
1250,1250,1230,1245,31241200,"2020-08-28","TBIG"
1245,1315,1245,1305,145291100,"2020-08-31","TBIG"
1320,1320,1270,1310,60116100,"2020-09-01","TBIG"
1295,1320,1275,1285,34715300,"2020-09-02","TBIG"
1285,1295,1265,1275,36389000,"2020-09-03","TBIG"
1265,1275,1240,1275,36772000,"2020-09-04","TBIG"
1290,1290,1245,1260,28378900,"2020-09-07","TBIG"
1265,1270,1235,1240,26191000,"2020-09-08","TBIG"
1235,1255,1200,1230,49833000,"2020-09-09","TBIG"
1200,1225,1155,1205,70726900,"2020-09-10","TBIG"
1205,1260,1180,1225,41331100,"2020-09-11","TBIG"
1235,1290,1200,1275,62567700,"2020-09-14","TBIG"
1280,1300,1260,1275,34125600,"2020-09-15","TBIG"
1260,1285,1240,1250,38472700,"2020-09-16","TBIG"
1225,1255,1225,1240,57123600,"2020-09-17","TBIG"
1230,1275,1230,1265,37537600,"2020-09-18","TBIG"
1275,1320,1275,1295,57251800,"2020-09-21","TBIG"
1295,1325,1275,1315,69562900,"2020-09-22","TBIG"
1320,1380,1315,1340,86705800,"2020-09-23","TBIG"
1340,1380,1290,1325,57259200,"2020-09-24","TBIG"
1335,1360,1335,1350,55336200,"2020-09-25","TBIG"
1365,1380,1340,1350,51352600,"2020-09-28","TBIG"
1365,1370,1325,1325,31417300,"2020-09-29","TBIG"
1325,1345,1300,1335,56187000,"2020-09-30","TBIG"
1360,1405,1350,1385,92511000,"2020-10-01","TBIG"
1385,1385,1340,1345,52286400,"2020-10-02","TBIG"
1360,1360,1320,1330,57392800,"2020-10-05","TBIG"
1350,1365,1335,1360,47107800,"2020-10-06","TBIG"
1355,1365,1340,1340,36517500,"2020-10-07","TBIG"
1340,1345,1325,1335,58640700,"2020-10-08","TBIG"
1345,1345,1330,1335,55660200,"2020-10-09","TBIG"
1340,1365,1325,1360,89169300,"2020-10-12","TBIG"
1360,1365,1340,1350,70548100,"2020-10-13","TBIG"
1355,1455,1350,1425,72274000,"2020-10-14","TBIG"
1435,1460,1435,1450,55444800,"2020-10-15","TBIG"
1440,1485,1435,1480,34466000,"2020-10-16","TBIG"
1475,1480,1445,1450,28043800,"2020-10-19","TBIG"
1450,1500,1440,1500,134518800,"2020-10-20","TBIG"
1500,1500,1450,1450,36745000,"2020-10-21","TBIG"
1440,1470,1440,1470,29553000,"2020-10-22","TBIG"
1455,1485,1445,1480,29476700,"2020-10-23","TBIG"
1475,1525,1465,1500,42775400,"2020-10-26","TBIG"
1500,1515,1460,1500,46351300,"2020-10-27","TBIG"
1450,1490,1450,1475,46711500,"2020-11-02","TBIG"
1480,1495,1445,1460,31740200,"2020-11-03","TBIG"
1460,1460,1410,1425,22908000,"2020-11-04","TBIG"
1460,1520,1450,1495,31070900,"2020-11-05","TBIG"
1525,1575,1495,1505,26659100,"2020-11-06","TBIG"
1540,1540,1495,1515,32929900,"2020-11-09","TBIG"
1520,1525,1415,1430,43131500,"2020-11-10","TBIG"
1400,1415,1360,1370,86824300,"2020-11-11","TBIG"
1375,1390,1365,1375,31593200,"2020-11-12","TBIG"
1380,1390,1330,1360,21725400,"2020-11-13","TBIG"
1370,1380,1340,1350,11585500,"2020-11-16","TBIG"
1370,1430,1355,1395,58350300,"2020-11-17","TBIG"
1410,1420,1385,1390,20652600,"2020-11-18","TBIG"
1395,1425,1395,1420,20021400,"2020-11-19","TBIG"
1430,1440,1400,1415,14236700,"2020-11-20","TBIG"
1405,1455,1400,1445,17579600,"2020-11-23","TBIG"
1450,1465,1425,1460,14102100,"2020-11-24","TBIG"
1465,1475,1420,1425,26361400,"2020-11-25","TBIG"
1425,1445,1415,1425,7368000,"2020-11-26","TBIG"
1435,1515,1430,1510,37893400,"2020-11-27","TBIG"
1520,1525,1425,1425,37510800,"2020-11-30","TBIG"
1440,1505,1440,1470,20976600,"2020-12-01","TBIG"
1480,1515,1455,1475,28975600,"2020-12-02","TBIG"
1475,1565,1450,1535,44189500,"2020-12-03","TBIG"
1535,1585,1510,1580,21292500,"2020-12-04","TBIG"
1585,1615,1550,1575,30730500,"2020-12-07","TBIG"
1575,1585,1555,1570,12155300,"2020-12-08","TBIG"
1570,1590,1560,1585,8102800,"2020-12-10","TBIG"
1585,1590,1525,1540,20417800,"2020-12-11","TBIG"
1540,1550,1505,1510,22676400,"2020-12-14","TBIG"
1510,1515,1470,1490,25766600,"2020-12-15","TBIG"
1495,1505,1460,1485,19459500,"2020-12-16","TBIG"
1525,1530,1475,1500,27226900,"2020-12-17","TBIG"
1510,1520,1460,1485,22570500,"2020-12-18","TBIG"
1505,1705,1505,1635,105117500,"2020-12-21","TBIG"
1640,1670,1565,1590,33044100,"2020-12-22","TBIG"
1680,1820,1600,1730,115257800,"2020-12-23","TBIG"
1800,1805,1680,1700,23849700,"2020-12-28","TBIG"
1710,1720,1615,1650,17706400,"2020-12-29","TBIG"
1635,1675,1600,1630,10531600,"2020-12-30","TBIG"
1660,1720,1600,1715,15877100,"2021-01-04","TBIG"
1715,1715,1655,1670,11945500,"2021-01-05","TBIG"
1660,1670,1595,1615,26928500,"2021-01-06","TBIG"
1640,1645,1595,1620,29708500,"2021-01-07","TBIG"
1620,1630,1610,1615,20396000,"2021-01-08","TBIG"
1615,1655,1600,1610,30530500,"2021-01-11","TBIG"
1610,1625,1585,1615,24551700,"2021-01-12","TBIG"
1625,1685,1610,1680,26921600,"2021-01-13","TBIG"
1695,1700,1660,1680,36765800,"2021-01-14","TBIG"
1680,1715,1615,1715,37035400,"2021-01-15","TBIG"
1750,1890,1750,1870,93064800,"2021-01-18","TBIG"
1900,1935,1785,1865,60802600,"2021-01-19","TBIG"
1865,2010,1805,2010,68520900,"2021-01-20","TBIG"
2050,2270,2040,2250,114000800,"2021-01-21","TBIG"
2250,2250,2110,2120,118725000,"2021-01-22","TBIG"
2100,2130,2000,2080,73524900,"2021-01-25","TBIG"
2070,2190,2050,2100,104168700,"2021-01-26","TBIG"
2140,2440,2100,2250,127396500,"2021-01-27","TBIG"
2220,2280,2110,2160,94054100,"2021-01-28","TBIG"
2170,2290,2100,2240,86806000,"2021-01-29","TBIG"
2280,2700,2240,2700,130845600,"2021-02-01","TBIG"
2520,2520,2520,2520,15091800,"2021-02-02","TBIG"
2430,2440,2350,2350,138748800,"2021-02-03","TBIG"
2310,2450,2270,2330,75537100,"2021-02-04","TBIG"
2330,2350,2230,2250,69651500,"2021-02-05","TBIG"
2250,2270,2160,2260,65925400,"2021-02-08","TBIG"
2280,2280,2110,2110,100327400,"2021-02-09","TBIG"
2090,2220,2000,2180,107163700,"2021-02-10","TBIG"
2140,2180,2040,2080,97024200,"2021-02-11","TBIG"
2120,2180,2090,2140,75205300,"2021-02-15","TBIG"
2180,2220,2140,2180,82364300,"2021-02-16","TBIG"
2200,2210,2120,2140,82884400,"2021-02-17","TBIG"
2130,2190,2120,2130,76765500,"2021-02-18","TBIG"
2120,2200,2100,2180,29274100,"2021-02-19","TBIG"
2180,2200,2140,2160,40699200,"2021-02-22","TBIG"
2150,2250,2140,2170,49119300,"2021-02-23","TBIG"
2170,2190,2100,2120,28101600,"2021-02-24","TBIG"
2140,2140,2080,2100,46058400,"2021-02-25","TBIG"
2080,2180,2010,2170,55763700,"2021-02-26","TBIG"
2170,2280,2110,2210,67227100,"2021-03-01","TBIG"
2230,2240,2160,2170,28802300,"2021-03-02","TBIG"
2180,2190,2120,2170,29742400,"2021-03-03","TBIG"
2170,2170,2110,2140,16966500,"2021-03-04","TBIG"
2100,2120,2050,2070,26490800,"2021-03-05","TBIG"
2080,2110,2030,2060,37325000,"2021-03-08","TBIG"
2080,2120,2030,2030,38377200,"2021-03-09","TBIG"
2040,2140,2040,2110,33825700,"2021-03-10","TBIG"
2150,2170,2070,2100,34462200,"2021-03-12","TBIG"
2120,2130,2070,2110,22098200,"2021-03-15","TBIG"
2100,2100,2060,2090,29108200,"2021-03-16","TBIG"
2100,2130,2080,2100,28546000,"2021-03-17","TBIG"
2100,2190,2100,2160,36050400,"2021-03-18","TBIG"
2150,2150,2060,2060,53490200,"2021-03-19","TBIG"
2060,2080,2040,2070,25072600,"2021-03-22","TBIG"
2070,2080,1970,2050,44156300,"2021-03-23","TBIG"
2040,2050,1970,1980,36488900,"2021-03-24","TBIG"
1980,2060,1970,2040,47937000,"2021-03-25","TBIG"
2070,2100,2010,2060,27367200,"2021-03-26","TBIG"
2080,2100,2050,2060,14103700,"2021-03-29","TBIG"
2040,2070,1995,2040,20026400,"2021-03-30","TBIG"
2020,2100,1940,2070,42802900,"2021-03-31","TBIG"
2070,2070,2000,2050,18936400,"2021-04-01","TBIG"
2060,2070,2030,2040,5475800,"2021-04-05","TBIG"
2040,2070,2010,2050,30471400,"2021-04-06","TBIG"
2070,2150,2050,2110,24068600,"2021-04-07","TBIG"
2130,2140,2080,2120,20595000,"2021-04-08","TBIG"
2100,2130,2060,2110,29663800,"2021-04-09","TBIG"
2110,2150,2090,2130,23321600,"2021-04-12","TBIG"
2140,2420,2130,2360,116057600,"2021-04-13","TBIG"
2380,2520,2320,2480,126375400,"2021-04-14","TBIG"
2480,2680,2460,2600,136556000,"2021-04-15","TBIG"
2620,2630,2460,2500,56723100,"2021-04-16","TBIG"
2500,2570,2470,2490,46187900,"2021-04-19","TBIG"
2470,2680,2370,2680,96449800,"2021-04-20","TBIG"
2650,2680,2550,2580,47399800,"2021-04-21","TBIG"
2640,2740,2540,2590,76394300,"2021-04-22","TBIG"
2580,2670,2560,2590,50507900,"2021-04-23","TBIG"
2600,2650,2580,2600,42964100,"2021-04-26","TBIG"
2620,2800,2620,2720,140488500,"2021-04-27","TBIG"
2720,2800,2640,2780,82577200,"2021-04-28","TBIG"
2790,2820,2720,2740,69580900,"2021-04-29","TBIG"
2710,2850,2710,2790,75287400,"2021-04-30","TBIG"
2800,2810,2620,2700,47733900,"2021-05-03","TBIG"
2690,2720,2520,2570,95893700,"2021-05-04","TBIG"
2580,2660,2540,2590,56851900,"2021-05-05","TBIG"
2600,2640,2560,2570,71424100,"2021-05-06","TBIG"
2590,2620,2520,2530,62888400,"2021-05-07","TBIG"
2500,2670,2490,2590,79133300,"2021-05-10","TBIG"
2580,2690,2570,2620,66478400,"2021-05-11","TBIG"
2620,2680,2440,2490,95007700,"2021-05-17","TBIG"
2490,2530,2460,2480,59767400,"2021-05-18","TBIG"
2500,2560,2400,2410,54782600,"2021-05-19","TBIG"
2440,2580,2430,2490,118520900,"2021-05-20","TBIG"
2520,2530,2450,2460,46476000,"2021-05-21","TBIG"
2460,2580,2460,2520,70208900,"2021-05-24","TBIG"
2520,2570,2480,2530,59256000,"2021-05-25","TBIG"
2540,2540,2430,2430,608069800,"2021-05-27","TBIG"
2490,2490,2310,2390,80765100,"2021-05-28","TBIG"
2420,2630,2420,2590,94388500,"2021-05-31","TBIG"
2620,2840,2620,2810,127720300,"2021-06-02","TBIG"
2860,2910,2790,2840,65536500,"2021-06-03","TBIG"
2850,2990,2810,2900,84486000,"2021-06-04","TBIG"
2950,3010,2910,2950,69553400,"2021-06-07","TBIG"
2960,3130,2890,3090,74381200,"2021-06-08","TBIG"
3100,3250,3090,3250,71455700,"2021-06-09","TBIG"
3220,3230,3040,3070,78883000,"2021-06-10","TBIG"
3090,3100,2990,2990,37194700,"2021-06-11","TBIG"
3000,3070,2980,3040,54607900,"2021-06-14","TBIG"
3050,3200,3020,3170,76193700,"2021-06-15","TBIG"
3170,3170,3070,3120,53052800,"2021-06-16","TBIG"
3100,3290,3020,3210,93425600,"2021-06-17","TBIG"
3220,3230,3020,3110,61587400,"2021-06-18","TBIG"
3070,3240,3040,3190,46470200,"2021-06-21","TBIG"
3190,3290,3150,3220,42032700,"2021-06-22","TBIG"
3250,3370,3230,3250,36121000,"2021-06-23","TBIG"
3250,3280,3160,3180,28641700,"2021-06-24","TBIG"
3180,3210,3100,3160,21271400,"2021-06-25","TBIG"
3160,3280,3100,3130,42657200,"2021-06-28","TBIG"
3150,3200,3070,3140,22647800,"2021-06-29","TBIG"
3140,3430,3110,3210,154456700,"2021-06-30","TBIG"
3190,3240,3080,3190,81721600,"2021-07-01","TBIG"
3200,3220,3140,3140,26106000,"2021-07-02","TBIG"
3180,3440,3160,3400,115863300,"2021-07-05","TBIG"
3250,3420,3250,3380,80488000,"2021-07-06","TBIG"
3390,3420,3260,3300,43567900,"2021-07-07","TBIG"
3250,3350,3240,3300,30579800,"2021-07-08","TBIG"
3250,3290,3180,3240,28513700,"2021-07-09","TBIG"
3250,3330,3210,3320,38248800,"2021-07-12","TBIG"
3320,3370,3180,3210,36402700,"2021-07-13","TBIG"
3180,3300,3130,3300,31556700,"2021-07-14","TBIG"
3300,3330,3250,3290,24180000,"2021-07-15","TBIG"
3270,3320,3250,3280,17019600,"2021-07-16","TBIG"
3270,3270,3200,3200,15133400,"2021-07-19","TBIG"
3240,3270,3080,3110,35775600,"2021-07-21","TBIG"
3080,3180,3080,3110,66921200,"2021-07-22","TBIG"
3130,3240,3110,3180,94572800,"2021-07-23","TBIG"
3180,3250,3110,3150,44665400,"2021-07-26","TBIG"
3180,3220,3100,3100,35187600,"2021-07-27","TBIG"
3100,3170,3090,3170,36642900,"2021-07-28","TBIG"
3170,3330,3150,3160,50074100,"2021-07-29","TBIG"
3190,3280,3110,3210,81689900,"2021-07-30","TBIG"
3250,3310,3190,3190,45073500,"2021-08-02","TBIG"
3220,3340,3160,3180,73855200,"2021-08-03","TBIG"
3200,3240,3160,3210,39170200,"2021-08-04","TBIG"
3210,3230,3140,3150,31302700,"2021-08-05","TBIG"
3150,3160,3110,3130,24591900,"2021-08-06","TBIG"
3230,3230,3060,3080,40027600,"2021-08-09","TBIG"
3080,3080,2940,2970,47268400,"2021-08-10","TBIG"
2970,3050,2900,3000,53667000,"2021-08-12","TBIG"
3010,3080,2970,3030,57074600,"2021-08-13","TBIG"
3020,3020,2920,2970,24666900,"2021-08-16","TBIG"
2990,3090,2970,2990,57053100,"2021-08-18","TBIG"
2990,3000,2910,2960,25417900,"2021-08-19","TBIG"
2930,3210,2930,3190,131823900,"2021-08-20","TBIG"
3200,3260,3160,3220,40514700,"2021-08-23","TBIG"
3250,3260,3060,3110,30520400,"2021-08-24","TBIG"
3110,3130,3030,3070,21719800,"2021-08-25","TBIG"
3050,3070,2940,2960,39369700,"2021-08-26","TBIG"
2960,2980,2860,2920,57404100,"2021-08-27","TBIG"
3000,3080,2990,3060,73902700,"2021-08-30","TBIG"
3050,3160,3010,3130,86072800,"2021-08-31","TBIG"
3130,3130,3020,3020,22007500,"2021-09-01","TBIG"
3050,3050,2980,3010,33920800,"2021-09-02","TBIG"
3050,3070,2980,3070,40152700,"2021-09-03","TBIG"
3090,3220,3040,3120,99344500,"2021-09-06","TBIG"
3130,3150,3000,3040,34174100,"2021-09-07","TBIG"
3040,3050,2940,2960,32675700,"2021-09-08","TBIG"
2960,3020,2910,3000,33741700,"2021-09-09","TBIG"
3030,3030,2940,2960,30904100,"2021-09-10","TBIG"
2960,2980,2900,2910,35538100,"2021-09-13","TBIG"
2910,3000,2910,2990,66305000,"2021-09-14","TBIG"
2990,3060,2970,2990,57302100,"2021-09-15","TBIG"
2990,3020,2940,3000,38671600,"2021-09-16","TBIG"
3020,3020,2960,2990,49498900,"2021-09-17","TBIG"
3000,3140,2980,3050,89864300,"2021-09-20","TBIG"
3050,3070,3000,3030,39267700,"2021-09-21","TBIG"
3080,3180,3030,3170,89915400,"2021-09-22","TBIG"
3170,3170,3020,3070,53671200,"2021-09-23","TBIG"
3050,3070,2980,3000,37527400,"2021-09-24","TBIG"
3010,3020,2950,2990,50246600,"2021-09-27","TBIG"
3000,3020,2950,2990,32959900,"2021-09-28","TBIG"
2980,3000,2940,2990,20417400,"2021-09-29","TBIG"
2990,3000,2940,2960,32154800,"2021-09-30","TBIG"
2980,3000,2930,2990,31405800,"2021-10-01","TBIG"
2990,3010,2940,3010,22698400,"2021-10-04","TBIG"
3010,3010,2800,2850,66942900,"2021-10-05","TBIG"
2850,2930,2840,2900,50615300,"2021-10-06","TBIG"
2910,2930,2800,2850,41881100,"2021-10-07","TBIG"
2870,2940,2850,2910,35395000,"2021-10-08","TBIG"
2910,2930,2850,2870,21442300,"2021-10-11","TBIG"
2870,2970,2810,2830,47626400,"2021-10-12","TBIG"
2850,2850,2800,2830,27356900,"2021-10-13","TBIG"
2830,2830,2720,2810,69995300,"2021-10-14","TBIG"
2810,2920,2810,2890,53053800,"2021-10-15","TBIG"
2900,2940,2830,2900,47754700,"2021-10-18","TBIG"
2930,2930,2840,2870,36312300,"2021-10-19","TBIG"
2900,2920,2810,2860,66475400,"2021-10-21","TBIG"
2860,2990,2860,2940,44637200,"2021-10-22","TBIG"
2960,2960,2860,2860,24485000,"2021-10-25","TBIG"
2890,2900,2840,2860,38466500,"2021-10-26","TBIG"
2860,2860,2810,2860,25566300,"2021-10-27","TBIG"
2830,2860,2800,2820,23264000,"2021-10-28","TBIG"
2850,2950,2840,2940,58161300,"2021-10-29","TBIG"
2940,2960,2810,2820,42730000,"2021-11-01","TBIG"
2840,2850,2770,2800,31195400,"2021-11-02","TBIG"
2800,2820,2770,2800,21774600,"2021-11-03","TBIG"
2800,2810,2730,2750,48608900,"2021-11-04","TBIG"
2750,2800,2690,2780,78925700,"2021-11-05","TBIG"
2780,2800,2730,2800,21968200,"2021-11-08","TBIG"
2800,2800,2760,2790,22228800,"2021-11-09","TBIG"
2790,2920,2780,2900,91238900,"2021-11-10","TBIG"
2880,2890,2830,2840,26640000,"2021-11-11","TBIG"
2860,2890,2810,2860,44520300,"2021-11-12","TBIG"
2850,2870,2810,2840,25440600,"2021-11-15","TBIG"
2790,2900,2790,2900,42789400,"2021-11-16","TBIG"
2900,2910,2830,2880,29637600,"2021-11-17","TBIG"
2860,2920,2850,2890,33922900,"2021-11-18","TBIG"
2900,2940,2860,2920,21289300,"2021-11-19","TBIG"
2920,2940,2810,2850,36182000,"2021-11-22","TBIG"
2850,3040,2850,2990,102056600,"2021-11-23","TBIG"
3020,3090,3020,3060,55660800,"2021-11-24","TBIG"
3080,3170,3030,3030,86276600,"2021-11-25","TBIG"
3000,3090,2930,2970,65565900,"2021-11-26","TBIG"
2920,3090,2900,3080,74228700,"2021-11-29","TBIG"
3080,3120,2940,3020,69471500,"2021-11-30","TBIG"
3000,3030,2940,2970,39004800,"2021-12-01","TBIG"
2950,3010,2900,2990,40432500,"2021-12-02","TBIG"
2990,3000,2940,2970,29808500,"2021-12-03","TBIG"
2990,3050,2940,3000,49833200,"2021-12-06","TBIG"
3030,3050,2980,3050,36313100,"2021-12-07","TBIG"
3060,3160,3040,3080,66142100,"2021-12-08","TBIG"
3120,3190,3060,3180,57045100,"2021-12-09","TBIG"
3180,3220,3160,3200,47788700,"2021-12-10","TBIG"
3240,3240,3130,3140,42391700,"2021-12-13","TBIG"
3140,3220,3070,3100,34766100,"2021-12-14","TBIG"
3150,3150,3050,3090,36083200,"2021-12-15","TBIG"
3100,3220,3090,3130,54961100,"2021-12-16","TBIG"
3130,3150,3050,3090,40584800,"2021-12-17","TBIG"
3070,3090,3030,3090,33357800,"2021-12-20","TBIG"
3080,3110,3030,3040,12623500,"2021-12-21","TBIG"
3040,3110,3040,3100,27631900,"2021-12-22","TBIG"
3100,3130,3030,3100,24186300,"2021-12-23","TBIG"
3110,3110,3000,3000,24903600,"2021-12-24","TBIG"
3010,3070,2970,3000,32856800,"2021-12-27","TBIG"
3010,3030,3000,3000,31002500,"2021-12-28","TBIG"
3000,3020,2960,2980,34213800,"2021-12-29","TBIG"
3000,3010,2950,2950,31954700,"2021-12-30","TBIG"
2960,3060,2960,3050,29266800,"2022-01-03","TBIG"
3080,3080,2990,3010,18338600,"2022-01-04","TBIG"
2990,3020,2890,2930,71344800,"2022-01-05","TBIG"
2900,2900,2800,2830,74199400,"2022-01-06","TBIG"
2850,2890,2810,2830,25127000,"2022-01-07","TBIG"
2830,2840,2810,2820,15844100,"2022-01-10","TBIG"
2810,2820,2750,2780,36296800,"2022-01-11","TBIG"
2780,2840,2760,2810,27755000,"2022-01-12","TBIG"
2810,2940,2810,2940,34340100,"2022-01-13","TBIG"
2940,2950,2870,2910,24775000,"2022-01-14","TBIG"
2910,2950,2890,2920,23090700,"2022-01-17","TBIG"
2920,3010,2890,2950,42923300,"2022-01-18","TBIG"
2950,2980,2920,2960,22614300,"2022-01-19","TBIG"
2980,3050,2970,3000,60789800,"2022-01-20","TBIG"
2980,3070,2950,3050,29870200,"2022-01-21","TBIG"
3050,3060,2960,2980,22042700,"2022-01-24","TBIG"
2980,3000,2930,2940,24061100,"2022-01-25","TBIG"
2940,3000,2940,2940,24580300,"2022-01-26","TBIG"
2970,2970,2880,2880,24914600,"2022-01-27","TBIG"
2910,2910,2810,2890,33667300,"2022-01-28","TBIG"
2940,2940,2830,2880,26869900,"2022-01-31","TBIG"
2880,2910,2840,2850,22228900,"2022-02-02","TBIG"
2850,2860,2820,2830,20091600,"2022-02-03","TBIG"
2840,2890,2810,2830,10293700,"2022-02-04","TBIG"
2830,2860,2780,2840,28439400,"2022-02-07","TBIG"
2840,2840,2780,2820,49810900,"2022-02-08","TBIG"
2830,2860,2780,2850,41589100,"2022-02-09","TBIG"
2850,2860,2750,2750,36713600,"2022-02-10","TBIG"
2730,2770,2670,2720,46088300,"2022-02-11","TBIG"
2700,2750,2670,2750,32078900,"2022-02-14","TBIG"
2760,2850,2760,2800,31405000,"2022-02-15","TBIG"
2800,2930,2780,2910,32888400,"2022-02-16","TBIG"
2880,2900,2810,2820,27473100,"2022-02-17","TBIG"
2820,2920,2820,2900,32265300,"2022-02-18","TBIG"
3000,3000,2880,2910,44222000,"2022-02-21","TBIG"
2890,2890,2820,2850,31829000,"2022-02-22","TBIG"
2860,2920,2860,2900,44134300,"2022-02-23","TBIG"
2900,2980,2860,2920,40290300,"2022-02-24","TBIG"
2930,2960,2900,2940,52580700,"2022-02-25","TBIG"
2960,3080,2930,2940,61315600,"2022-03-01","TBIG"
2920,2970,2890,2920,30498500,"2022-03-02","TBIG"
2920,2950,2860,2930,43161000,"2022-03-04","TBIG"
2910,2910,2850,2870,28359500,"2022-03-07","TBIG"
2950,2980,2910,2910,48197600,"2022-03-08","TBIG"
2930,3020,2910,3000,36068800,"2022-03-09","TBIG"
3050,3050,2890,2910,36203500,"2022-03-10","TBIG"
2900,2930,2880,2900,25617100,"2022-03-11","TBIG"
2900,2960,2880,2900,25093500,"2022-03-14","TBIG"
2900,2920,2830,2840,34824600,"2022-03-15","TBIG"
2850,2880,2840,2880,8751200,"2022-03-16","TBIG"
2900,2910,2870,2890,13574100,"2022-03-17","TBIG"
2920,2920,2850,2870,19883400,"2022-03-18","TBIG"
2890,2930,2860,2910,18126700,"2022-03-21","TBIG"
2930,2940,2860,2900,23671200,"2022-03-22","TBIG"
2900,2950,2870,2900,43727900,"2022-03-23","TBIG"
2910,3010,2900,2960,46608500,"2022-03-24","TBIG"
3000,3000,2850,2850,54838100,"2022-03-25","TBIG"
2860,2900,2850,2900,28400300,"2022-03-28","TBIG"
2910,2910,2860,2870,16386500,"2022-03-29","TBIG"
2880,2920,2850,2880,36362400,"2022-03-30","TBIG"
2890,2930,2850,2870,47347100,"2022-03-31","TBIG"
2900,2940,2880,2920,32846600,"2022-04-01","TBIG"
2930,2930,2870,2880,26126700,"2022-04-04","TBIG"
2890,2970,2890,2940,26331300,"2022-04-05","TBIG"
2930,2960,2900,2930,18494100,"2022-04-06","TBIG"
2930,2960,2910,2940,18186600,"2022-04-07","TBIG"
2940,2980,2920,2970,17932800,"2022-04-08","TBIG"
2980,3000,2900,2900,30038300,"2022-04-11","TBIG"
2900,2980,2900,2940,24939000,"2022-04-12","TBIG"
2950,3160,2950,3120,73603500,"2022-04-13","TBIG"
3120,3170,3080,3090,32169500,"2022-04-14","TBIG"
3090,3170,3040,3090,45290200,"2022-04-18","TBIG"
3080,3090,3020,3060,20648600,"2022-04-19","TBIG"
3070,3130,3030,3050,20636300,"2022-04-20","TBIG"
3050,3080,3020,3030,20891900,"2022-04-21","TBIG"
3010,3150,3000,3030,46072000,"2022-04-22","TBIG"
3040,3120,3040,3080,21070900,"2022-04-25","TBIG"
3090,3110,3030,3080,14439800,"2022-04-26","TBIG"
3080,3090,3020,3060,27049600,"2022-04-27","TBIG"
3090,3090,3010,3010,21361100,"2022-04-28","TBIG"
2910,3010,2910,3010,56801500,"2022-05-09","TBIG"
3000,3000,2830,2960,67032300,"2022-05-10","TBIG"
2960,3080,2870,3060,68268900,"2022-05-11","TBIG"
3050,3060,2880,2940,75651500,"2022-05-12","TBIG"
2980,2980,2920,2970,43850500,"2022-05-13","TBIG"
2980,2980,2880,2880,34291800,"2022-05-17","TBIG"
2900,2910,2870,2900,23605200,"2022-05-18","TBIG"
2840,2910,2820,2840,24171900,"2022-05-19","TBIG"
2860,2880,2770,2770,38612500,"2022-05-20","TBIG"
2800,2810,2750,2790,48736300,"2022-05-23","TBIG"
2810,2840,2770,2780,24577200,"2022-05-24","TBIG"
2780,2800,2750,2790,20503800,"2022-05-25","TBIG"
2790,2800,2750,2760,18496200,"2022-05-27","TBIG"
2770,2800,2730,2780,23843900,"2022-05-30","TBIG"
2800,2950,2780,2950,66410900,"2022-05-31","TBIG"
2940,2940,2800,2800,33997800,"2022-06-02","TBIG"
2800,2840,2790,2790,11538700,"2022-06-03","TBIG"
2790,2800,2750,2800,16915800,"2022-06-06","TBIG"
2810,2830,2800,2800,11349400,"2022-06-07","TBIG"
2810,2850,2800,2840,19085700,"2022-06-08","TBIG"
2850,2860,2810,2810,21406300,"2022-06-09","TBIG"
2800,2830,2800,2810,16818600,"2022-06-10","TBIG"
2800,2890,2780,2870,30487800,"2022-06-13","TBIG"
2870,2900,2860,2900,10453800,"2022-06-14","TBIG"
2920,2920,2870,2910,16939500,"2022-06-15","TBIG"
2920,2960,2900,2950,11385900,"2022-06-16","TBIG"
2890,2930,2880,2920,18258000,"2022-06-17","TBIG"
2930,2990,2860,2950,21347800,"2022-06-20","TBIG"
2950,2970,2910,2940,13170300,"2022-06-21","TBIG"
2940,2940,2850,2850,13391100,"2022-06-22","TBIG"
2850,2920,2850,2900,8857100,"2022-06-23","TBIG"
2920,2930,2880,2890,30075500,"2022-06-24","TBIG"
2920,2930,2900,2920,21510800,"2022-06-27","TBIG"
2920,2920,2870,2910,25158900,"2022-06-28","TBIG"
2880,2910,2870,2870,32230500,"2022-06-29","TBIG"
2910,2960,2880,2940,42479000,"2022-06-30","TBIG"
2930,2940,2890,2910,17202700,"2022-07-01","TBIG"
2910,2950,2890,2950,34869300,"2022-07-04","TBIG"
2940,3000,2910,2930,30891900,"2022-07-05","TBIG"
2910,2970,2910,2970,40511300,"2022-07-06","TBIG"
2970,2990,2940,2990,16123500,"2022-07-07","TBIG"
3000,3000,2960,2980,27763700,"2022-07-08","TBIG"
2980,3000,2920,2940,37154900,"2022-07-11","TBIG"
2940,2960,2870,2870,27003600,"2022-07-12","TBIG"
2890,2910,2860,2900,27768200,"2022-07-13","TBIG"
2920,2980,2860,2980,34488600,"2022-07-14","TBIG"
2970,3050,2960,3020,44264700,"2022-07-15","TBIG"
3020,3030,2930,2980,31551400,"2022-07-18","TBIG"
2980,2990,2920,2990,32873200,"2022-07-19","TBIG"
2990,3050,2950,3030,11636700,"2022-07-20","TBIG"
3010,3120,2990,3120,16230700,"2022-07-21","TBIG"
3130,3180,3050,3150,11447800,"2022-07-22","TBIG"
3150,3210,3090,3150,33095200,"2022-07-25","TBIG"
3080,3260,3080,3240,66954300,"2022-07-26","TBIG"
3200,3220,3130,3180,55662400,"2022-07-27","TBIG"
3180,3180,3070,3090,48356100,"2022-07-28","TBIG"
3090,3140,3030,3070,54370500,"2022-07-29","TBIG"
3100,3110,2990,3040,32626200,"2022-08-01","TBIG"
3040,3160,3040,3100,44100800,"2022-08-02","TBIG"
3110,3190,3090,3100,22139100,"2022-08-03","TBIG"
3100,3190,3100,3180,29601000,"2022-08-04","TBIG"
3170,3190,3100,3120,30543400,"2022-08-05","TBIG"
3190,3190,2950,3020,142138500,"2022-08-08","TBIG"
3020,3050,2980,3010,43013300,"2022-08-09","TBIG"
3090,3090,2950,2970,57070800,"2022-08-10","TBIG"
2960,3020,2950,2950,75254900,"2022-08-11","TBIG"
2950,3020,2950,3000,38297400,"2022-08-12","TBIG"
3020,3050,2980,2990,23680200,"2022-08-15","TBIG"
2990,3010,2960,2990,29596600,"2022-08-16","TBIG"
3020,3040,2960,2960,36088000,"2022-08-18","TBIG"
2970,2990,2950,2950,13975100,"2022-08-19","TBIG"
2950,2980,2870,2980,34826500,"2022-08-22","TBIG"
2980,3000,2950,2950,25337400,"2022-08-23","TBIG"
2910,2970,2860,2950,28131600,"2022-08-24","TBIG"
2950,2980,2920,2920,11332500,"2022-08-25","TBIG"
2920,2970,2910,2910,14110000,"2022-08-26","TBIG"
2900,2920,2870,2880,14419000,"2022-08-29","TBIG"
2880,2940,2880,2890,12408500,"2022-08-30","TBIG"
2890,2910,2820,2820,68306900,"2022-08-31","TBIG"
2840,2900,2820,2880,47582100,"2022-09-01","TBIG"
2890,2910,2850,2910,20931500,"2022-09-02","TBIG"
2910,2930,2860,2890,12894400,"2022-09-05","TBIG"
2900,2920,2870,2870,5171500,"2022-09-06","TBIG"
2870,2940,2860,2930,16063800,"2022-09-07","TBIG"
2950,2950,2910,2940,8028000,"2022-09-08","TBIG"
2940,2950,2900,2900,3612500,"2022-09-09","TBIG"
2910,2930,2850,2870,10245500,"2022-09-12","TBIG"
2900,2900,2850,2850,55412500,"2022-09-13","TBIG"
2830,2870,2800,2850,37914100,"2022-09-14","TBIG"
2850,2860,2820,2830,18494900,"2022-09-15","TBIG"
2800,2820,2750,2750,147090700,"2022-09-16","TBIG"
2780,2840,2780,2830,44068100,"2022-09-19","TBIG"
2830,2860,2800,2800,24087500,"2022-09-20","TBIG"
2810,2820,2770,2800,37797800,"2022-09-21","TBIG"
2800,2800,2780,2780,6501400,"2022-09-22","TBIG"
2780,2860,2780,2850,15043800,"2022-09-23","TBIG"
2850,2860,2780,2780,8356900,"2022-09-26","TBIG"
2780,2890,2780,2890,16473400,"2022-09-27","TBIG"
2900,2900,2820,2820,23162200,"2022-09-28","TBIG"
2830,2860,2810,2830,5060000,"2022-09-29","TBIG"
2820,2850,2790,2830,11601500,"2022-09-30","TBIG"
2830,2840,2800,2800,6496400,"2022-10-03","TBIG"
2820,2870,2800,2850,34021900,"2022-10-04","TBIG"
2850,2900,2810,2820,17774900,"2022-10-05","TBIG"
2830,2830,2790,2790,11243100,"2022-10-06","TBIG"
2790,2810,2730,2730,11037500,"2022-10-07","TBIG"
2730,2770,2650,2700,39617500,"2022-10-10","TBIG"
2700,2700,2550,2600,25614300,"2022-10-11","TBIG"
2600,2610,2520,2600,39013500,"2022-10-12","TBIG"
2610,2620,2520,2530,12157600,"2022-10-13","TBIG"
2540,2560,2460,2530,10789000,"2022-10-14","TBIG"
2530,2600,2470,2560,7290200,"2022-10-17","TBIG"
2570,2580,2490,2550,9017200,"2022-10-18","TBIG"
2540,2620,2510,2590,12606300,"2022-10-19","TBIG"
2590,2660,2560,2600,16044700,"2022-10-20","TBIG"
2600,2600,2530,2580,21181500,"2022-10-21","TBIG"
2580,2580,2450,2460,22414100,"2022-10-24","TBIG"
2470,2470,2380,2430,36939800,"2022-10-25","TBIG"
2430,2440,2380,2380,43930700,"2022-10-26","TBIG"
2400,2500,2390,2480,19658800,"2022-10-27","TBIG"
2470,2500,2440,2490,14863000,"2022-10-28","TBIG"
2480,2500,2450,2460,10670400,"2022-10-31","TBIG"
2430,2460,2380,2380,37172400,"2022-11-01","TBIG"
2410,2470,2380,2470,17889200,"2022-11-02","TBIG"
2470,2470,2410,2450,7405000,"2022-11-03","TBIG"
2450,2450,2300,2320,23093800,"2022-11-04","TBIG"
2340,2390,2340,2380,9045500,"2022-11-07","TBIG"
2330,2390,2300,2310,13851900,"2022-11-08","TBIG"
2330,2380,2330,2350,15424600,"2022-11-09","TBIG"
2350,2360,2300,2330,11738900,"2022-11-10","TBIG"
2340,2350,2210,2330,38579500,"2022-11-11","TBIG"
2350,2410,2320,2350,15212400,"2022-11-14","TBIG"
2350,2390,2330,2360,17985900,"2022-11-15","TBIG"
2350,2350,2280,2300,11681900,"2022-11-16","TBIG"
2300,2330,2260,2300,11718900,"2022-11-17","TBIG"
2300,2340,2290,2290,8145800,"2022-11-18","TBIG"
2290,2340,2280,2300,18961700,"2022-11-21","TBIG"
2300,2330,2290,2310,18302700,"2022-11-22","TBIG"
2330,2360,2320,2340,60813000,"2022-11-23","TBIG"
2360,2470,2340,2410,27846500,"2022-11-24","TBIG"
2400,2410,2280,2390,69221500,"2022-11-25","TBIG"
2390,2390,2290,2290,67020800,"2022-11-28","TBIG"
2290,2340,2250,2300,40556600,"2022-11-29","TBIG"
2290,2420,2250,2320,1017100900,"2022-11-30","TBIG"
2360,2450,2350,2410,80453700,"2022-12-01","TBIG"
2430,2430,2370,2410,27535300,"2022-12-02","TBIG"
2420,2420,2360,2400,36941800,"2022-12-05","TBIG"
2380,2390,2300,2330,33489900,"2022-12-06","TBIG"
2320,2330,2270,2290,27708200,"2022-12-07","TBIG"
2280,2320,2220,2310,26626500,"2022-12-08","TBIG"
2310,2420,2250,2410,50921200,"2022-12-09","TBIG"
2410,2410,2300,2320,26644000,"2022-12-12","TBIG"
2350,2350,2290,2300,21544400,"2022-12-13","TBIG"
2290,2350,2280,2340,18517900,"2022-12-14","TBIG"
2340,2340,2270,2280,16497600,"2022-12-15","TBIG"
2270,2360,2260,2300,82652800,"2022-12-16","TBIG"
2310,2340,2290,2320,16479200,"2022-12-19","TBIG"
2320,2350,2320,2330,27503200,"2022-12-20","TBIG"
2340,2350,2310,2330,23565400,"2022-12-21","TBIG"
2330,2340,2300,2330,14186500,"2022-12-22","TBIG"
2330,2330,2290,2320,19696300,"2022-12-23","TBIG"
2320,2330,2320,2320,7176000,"2022-12-26","TBIG"
2320,2350,2310,2330,17507700,"2022-12-27","TBIG"
2330,2330,2310,2330,9283700,"2022-12-28","TBIG"
2320,2340,2300,2320,12462600,"2022-12-29","TBIG"
2320,2330,2270,2300,17856800,"2022-12-30","TBIG"
2300,2320,2280,2290,4169900,"2023-01-02","TBIG"
2290,2370,2260,2330,16049300,"2023-01-03","TBIG"
2330,2340,2310,2330,11633400,"2023-01-04","TBIG"
2330,2340,2170,2170,28717800,"2023-01-05","TBIG"
2170,2240,2120,2130,19797200,"2023-01-06","TBIG"
2140,2220,2090,2180,25652200,"2023-01-09","TBIG"
2180,2230,2140,2210,29113100,"2023-01-10","TBIG"
2200,2240,2180,2230,20596000,"2023-01-11","TBIG"
2230,2290,2210,2280,36770300,"2023-01-12","TBIG"
2280,2290,2130,2150,28352100,"2023-01-13","TBIG"
2150,2160,2060,2070,9943900,"2023-01-16","TBIG"
2080,2150,2070,2100,13129200,"2023-01-17","TBIG"
2100,2120,2080,2090,9920700,"2023-01-18","TBIG"
2090,2160,2090,2140,14300900,"2023-01-19","TBIG"
2150,2210,2150,2180,14843400,"2023-01-20","TBIG"
2180,2220,2170,2190,8734900,"2023-01-24","TBIG"
2200,2200,2130,2140,10956900,"2023-01-25","TBIG"
2130,2160,2100,2120,7302100,"2023-01-26","TBIG"
2120,2160,2090,2110,9436000,"2023-01-27","TBIG"
2110,2130,2060,2060,12181500,"2023-01-30","TBIG"
2080,2120,2080,2100,8926500,"2023-01-31","TBIG"
2120,2150,2080,2150,11135800,"2023-02-01","TBIG"
2150,2150,2110,2110,8549500,"2023-02-02","TBIG"
2120,2140,2080,2120,14196600,"2023-02-03","TBIG"
2110,2110,2060,2080,16305900,"2023-02-06","TBIG"
2080,2090,2060,2060,14487100,"2023-02-07","TBIG"
2070,2110,2020,2100,39219800,"2023-02-08","TBIG"
2100,2150,2090,2120,24402400,"2023-02-09","TBIG"
2120,2160,2090,2120,16746300,"2023-02-10","TBIG"
2120,2140,2080,2080,15202700,"2023-02-13","TBIG"
2100,2140,2090,2130,13544800,"2023-02-14","TBIG"
2140,2220,2140,2200,21179100,"2023-02-15","TBIG"
2210,2260,2210,2240,17225500,"2023-02-16","TBIG"
2220,2230,2150,2150,13297000,"2023-02-17","TBIG"
2160,2180,2100,2170,21207700,"2023-02-20","TBIG"
2170,2170,2130,2150,21675700,"2023-02-21","TBIG"
2150,2160,2080,2090,31559500,"2023-02-22","TBIG"
2090,2110,2060,2080,28762000,"2023-02-23","TBIG"
2080,2150,2080,2120,14705000,"2023-02-24","TBIG"
2120,2120,2070,2100,28133400,"2023-02-27","TBIG"
2120,2120,2060,2090,15404300,"2023-02-28","TBIG"
2090,2090,2050,2060,16899400,"2023-03-01","TBIG"
2070,2120,2070,2110,10895800,"2023-03-02","TBIG"
2110,2230,2110,2230,26805600,"2023-03-03","TBIG"
2230,2230,2150,2160,15273100,"2023-03-06","TBIG"
2160,2170,2100,2100,21708300,"2023-03-07","TBIG"
2100,2120,2070,2100,16678700,"2023-03-08","TBIG"
2100,2270,2100,2210,24516100,"2023-03-09","TBIG"
2200,2210,2150,2150,17821300,"2023-03-10","TBIG"
2150,2170,2120,2140,13246600,"2023-03-13","TBIG"
2150,2170,2110,2120,13361000,"2023-03-14","TBIG"
2140,2170,2090,2100,12498200,"2023-03-15","TBIG"
2100,2150,2080,2120,13024700,"2023-03-16","TBIG"
2140,2170,2100,2100,22130600,"2023-03-17","TBIG"
2110,2120,2080,2110,10924300,"2023-03-20","TBIG"
2110,2110,2070,2080,13576600,"2023-03-21","TBIG"
2080,2120,2050,2050,11462000,"2023-03-24","TBIG"
2100,2140,2060,2120,14233600,"2023-03-27","TBIG"
2130,2210,2110,2170,16088400,"2023-03-28","TBIG"
2190,2240,2190,2210,17626700,"2023-03-29","TBIG"
2210,2210,2140,2160,9823400,"2023-03-30","TBIG"
2170,2190,2160,2160,1353200,"2023-03-31","TBIG"
2180,2190,2150,2150,3349900,"2023-04-03","TBIG"
2160,2180,2090,2100,11679300,"2023-04-04","TBIG"
2110,2140,2100,2120,8973100,"2023-04-05","TBIG"
2130,2170,2080,2090,12853900,"2023-04-06","TBIG"
2100,2120,2080,2110,12882700,"2023-04-10","TBIG"
2110,2130,2090,2130,8480000,"2023-04-11","TBIG"
2130,2180,2120,2120,13616700,"2023-04-12","TBIG"
2130,2170,2100,2110,14045600,"2023-04-13","TBIG"
2110,2150,2110,2130,12048700,"2023-04-14","TBIG"
2140,2150,2090,2140,11646700,"2023-04-17","TBIG"
2140,2140,2080,2080,10533800,"2023-04-18","TBIG"
2100,2100,2070,2090,2701000,"2023-04-26","TBIG"
2100,2110,2090,2090,4820800,"2023-04-27","TBIG"
2090,2110,2060,2060,12839900,"2023-04-28","TBIG"
2090,2090,1920,1920,22062300,"2023-05-02","TBIG"
1800,2020,1800,2000,28308200,"2023-05-03","TBIG"
2010,2080,1965,2020,19648200,"2023-05-04","TBIG"
2050,2080,2030,2050,19240200,"2023-05-05","TBIG"
2000,2080,2000,2040,10458800,"2023-05-08","TBIG"
2020,2030,1980,2010,12625500,"2023-05-09","TBIG"
2010,2080,2010,2080,5722500,"2023-05-10","TBIG"
2070,2080,2040,2070,4994400,"2023-05-11","TBIG"
2070,2070,2010,2010,2965300,"2023-05-12","TBIG"
2040,2070,2020,2070,3844000,"2023-05-15","TBIG"
2070,2070,2000,2010,2436300,"2023-05-16","TBIG"
2030,2030,2000,2010,3487200,"2023-05-17","TBIG"
2010,2020,2000,2000,2135400,"2023-05-19","TBIG"
2000,2010,1950,1970,5396300,"2023-05-22","TBIG"
1975,1980,1930,1945,15544000,"2023-05-23","TBIG"
1950,2030,1945,1995,15239100,"2023-05-24","TBIG"
1995,2060,1955,2050,20785500,"2023-05-25","TBIG"
2050,2140,2020,2120,25674500,"2023-05-26","TBIG"
2120,2170,2090,2130,9498000,"2023-05-29","TBIG"
2130,2150,2100,2110,8306600,"2023-05-30","TBIG"
2120,2170,2080,2130,14115800,"2023-05-31","TBIG"
2130,2200,2060,2140,15361900,"2023-06-05","TBIG"
2140,2240,2140,2200,18025600,"2023-06-06","TBIG"
2200,2240,2180,2230,7752200,"2023-06-07","TBIG"
2250,2300,2160,2170,16573000,"2023-06-08","TBIG"
2170,2200,2120,2120,9955900,"2023-06-09","TBIG"
2130,2180,2110,2170,8318500,"2023-06-12","TBIG"
2170,2180,2080,2100,8599900,"2023-06-13","TBIG"
2100,2130,2080,2100,10900300,"2023-06-14","TBIG"
2120,2120,2070,2080,8314400,"2023-06-15","TBIG"
2090,2100,2030,2030,18046000,"2023-06-16","TBIG"
2040,2120,2040,2110,7345400,"2023-06-19","TBIG"
2110,2110,2030,2050,8627400,"2023-06-20","TBIG"
2050,2090,2040,2080,6501000,"2023-06-21","TBIG"
2080,2080,2010,2030,10761400,"2023-06-22","TBIG"
2030,2040,2000,2030,8904700,"2023-06-23","TBIG"
2040,2040,2010,2020,6616000,"2023-06-26","TBIG"
2040,2070,2010,2010,8661200,"2023-06-27","TBIG"
2020,2020,1985,1990,8187600,"2023-07-03","TBIG"
1990,2010,1985,2000,6195500,"2023-07-04","TBIG"
2010,2050,2010,2020,6085500,"2023-07-05","TBIG"
2020,2030,2010,2020,4522900,"2023-07-06","TBIG"
2020,2020,2000,2000,3219100,"2023-07-07","TBIG"
2010,2030,1995,2000,7809500,"2023-07-10","TBIG"
2000,2000,1990,1990,9255400,"2023-07-11","TBIG"
2000,2010,1990,1990,2904300,"2023-07-12","TBIG"
1990,2000,1940,1940,21782300,"2023-07-13","TBIG"
1940,1985,1940,1970,3650600,"2023-07-14","TBIG"
1970,1985,1960,1960,15127100,"2023-07-17","TBIG"
1955,1960,1930,1955,13185700,"2023-07-18","TBIG"
1960,1980,1960,1960,11100400,"2023-07-20","TBIG"
1970,1985,1970,1980,11442200,"2023-07-21","TBIG"
1980,2040,1980,2020,11518500,"2023-07-24","TBIG"
2030,2050,2010,2040,15911900,"2023-07-25","TBIG"
2020,2040,1965,1975,15668200,"2023-07-26","TBIG"
1975,1975,1910,1910,15949200,"2023-07-27","TBIG"
1915,1935,1865,1890,8313400,"2023-07-28","TBIG"
1905,1975,1900,1930,19493600,"2023-07-31","TBIG"
1930,1945,1875,1875,7278700,"2023-08-01","TBIG"
1885,1900,1780,1900,12774700,"2023-08-02","TBIG"
1880,1915,1850,1900,9145700,"2023-08-03","TBIG"
1920,1990,1915,1950,19134400,"2023-08-04","TBIG"
1960,1980,1930,1950,7596500,"2023-08-07","TBIG"
1950,2000,1950,1955,13534800,"2023-08-08","TBIG"
1970,1995,1955,1985,10413100,"2023-08-09","TBIG"
1985,1990,1965,1970,3213500,"2023-08-10","TBIG"
1970,1985,1970,1980,2044100,"2023-08-11","TBIG"
1980,2050,1975,2000,20371700,"2023-08-14","TBIG"
2020,2090,1995,2090,23939700,"2023-08-15","TBIG"
2080,2110,2060,2090,12541300,"2023-08-16","TBIG"
2070,2090,2060,2060,8399600,"2023-08-18","TBIG"
2060,2090,2030,2050,9188900,"2023-08-21","TBIG"
2060,2180,2050,2140,20634700,"2023-08-22","TBIG"
2140,2170,2080,2100,19180000,"2023-08-23","TBIG"
2090,2100,2070,2070,2400900,"2023-08-24","TBIG"
2080,2110,2070,2080,2320500,"2023-08-25","TBIG"
2090,2100,2070,2100,2118400,"2023-08-28","TBIG"
2100,2120,2050,2100,6041500,"2023-08-29","TBIG"
2110,2130,2070,2100,8313300,"2023-08-30","TBIG"
2110,2110,2080,2100,4300200,"2023-08-31","TBIG"
2090,2090,2030,2030,7432500,"2023-09-01","TBIG"
2010,2080,2000,2070,20009300,"2023-09-04","TBIG"
2070,2090,2040,2050,9256700,"2023-09-05","TBIG"
2070,2090,2020,2060,7052800,"2023-09-06","TBIG"
2070,2130,2070,2100,16770000,"2023-09-07","TBIG"
2130,2130,2080,2100,7298700,"2023-09-08","TBIG"
2110,2140,2100,2100,3629500,"2023-09-11","TBIG"
2130,2130,2060,2070,7187400,"2023-09-12","TBIG"
2080,2100,2040,2050,6394100,"2023-09-13","TBIG"
2070,2070,2020,2030,5335000,"2023-09-14","TBIG"
2040,2050,2020,2020,7000400,"2023-09-15","TBIG"
2020,2060,2020,2050,3506800,"2023-09-18","TBIG"
2050,2070,2030,2030,4957400,"2023-09-19","TBIG"
2030,2070,2030,2050,8315000,"2023-09-20","TBIG"
2050,2050,2030,2040,3560600,"2023-09-21","TBIG"
2050,2060,2040,2050,1503300,"2023-09-22","TBIG"
2060,2060,1985,2000,14079100,"2023-09-25","TBIG"
2000,2020,1990,1995,1530000,"2023-09-26","TBIG"
2000,2030,2000,2010,2020400,"2023-09-27","TBIG"
2020,2030,2000,2020,1434300,"2023-09-29","TBIG"
2030,2030,1990,1995,1708100,"2023-10-02","TBIG"
1995,2000,1930,1970,9326600,"2023-10-03","TBIG"
1970,1990,1920,1990,8777300,"2023-10-04","TBIG"
2000,2020,1990,2000,4830700,"2023-10-05","TBIG"
2030,2030,1995,2010,1567400,"2023-10-06","TBIG"
2020,2020,1970,1990,1789000,"2023-10-09","TBIG"
1990,1990,1950,1950,3835500,"2023-10-10","TBIG"
1980,1980,1955,1960,449300,"2023-10-11","TBIG"
1960,1965,1935,1950,1465500,"2023-10-12","TBIG"
1945,1960,1915,1915,1032600,"2023-10-13","TBIG"
1930,1970,1925,1950,1489500,"2023-10-16","TBIG"
1955,1975,1945,1960,2309900,"2023-10-17","TBIG"
1960,1960,1950,1955,965500,"2023-10-18","TBIG"
1955,1975,1920,1945,6100000,"2023-10-19","TBIG"
1945,1970,1885,1885,8389000,"2023-10-20","TBIG"
1885,1975,1860,1970,10802300,"2023-10-23","TBIG"
1970,2110,1970,2050,11116800,"2023-10-24","TBIG"
2080,2090,2020,2050,4496600,"2023-10-25","TBIG"
2050,2080,2010,2040,2069200,"2023-10-26","TBIG"
2070,2100,2060,2100,4986900,"2023-10-27","TBIG"
2100,2200,2070,2110,5685300,"2023-10-30","TBIG"
2110,2130,2060,2070,8139300,"2023-10-31","TBIG"
2070,2100,2010,2030,5771700,"2023-11-01","TBIG"
2030,2070,2020,2060,2974200,"2023-11-02","TBIG"
2050,2150,2040,2130,11224200,"2023-11-03","TBIG"
2140,2140,2090,2090,5961400,"2023-11-06","TBIG"
2100,2140,2040,2060,18995500,"2023-11-07","TBIG"
2090,2110,2050,2050,13807700,"2023-11-08","TBIG"
2080,2100,2070,2100,9688100,"2023-11-09","TBIG"
2100,2100,2060,2060,2233300,"2023-11-10","TBIG"
2070,2100,2060,2070,6634900,"2023-11-13","TBIG"
2070,2100,2040,2060,8816600,"2023-11-14","TBIG"
2060,2090,2040,2040,5617200,"2023-11-15","TBIG"
2040,2080,2030,2050,5878100,"2023-11-16","TBIG"
2050,2070,2040,2060,1310700,"2023-11-17","TBIG"
2060,2070,2000,2030,5140900,"2023-11-20","TBIG"
2030,2060,2010,2060,1604700,"2023-11-21","TBIG"
2070,2070,2020,2030,3027200,"2023-11-22","TBIG"
2030,2040,2020,2030,1767000,"2023-11-23","TBIG"
2030,2050,2020,2030,3659000,"2023-11-24","TBIG"
2040,2070,2020,2070,3729200,"2023-11-27","TBIG"
2070,2090,2040,2090,7026300,"2023-11-28","TBIG"
2080,2080,2060,2060,2385000,"2023-11-29","TBIG"
2060,2080,2050,2050,2269600,"2023-11-30","TBIG"
2070,2080,2040,2070,3312500,"2023-12-01","TBIG"
2070,2080,2040,2070,3125400,"2023-12-04","TBIG"
2070,2130,2070,2110,9921600,"2023-12-05","TBIG"
2110,2120,2070,2070,4718800,"2023-12-06","TBIG"
2060,2100,2060,2080,3781500,"2023-12-07","TBIG"
2080,2100,2060,2070,3773700,"2023-12-08","TBIG"
2080,2090,2050,2080,8871000,"2023-12-11","TBIG"
2080,2110,2080,2100,10116100,"2023-12-12","TBIG"
2100,2120,2060,2100,6388700,"2023-12-13","TBIG"
2100,2110,2060,2080,3814500,"2023-12-14","TBIG"
2080,2120,2080,2080,14228500,"2023-12-15","TBIG"
2080,2080,2050,2060,5623000,"2023-12-18","TBIG"
2060,2080,2040,2070,1702700,"2023-12-19","TBIG"
2080,2140,2070,2090,4257300,"2023-12-20","TBIG"
2080,2090,2050,2070,6611400,"2023-12-21","TBIG"
2080,2090,2070,2080,727300,"2023-12-22","TBIG"
2080,2100,2070,2080,2661700,"2023-12-27","TBIG"
2090,2100,2070,2070,5736600,"2023-12-28","TBIG"
2070,2100,2060,2090,2525200,"2023-12-29","TBIG"
2090,2130,2090,2130,5033400,"2024-01-02","TBIG"
2130,2140,2110,2130,2215200,"2024-01-03","TBIG"
2130,2140,2110,2120,2886800,"2024-01-04","TBIG"
2110,2170,2110,2170,7227100,"2024-01-05","TBIG"
2180,2180,2160,2180,1988300,"2024-01-08","TBIG"
2170,2180,2130,2160,1973900,"2024-01-09","TBIG"
2160,2160,2110,2130,1692200,"2024-01-10","TBIG"
2130,2130,2110,2110,518100,"2024-01-11","TBIG"
2110,2120,2080,2080,860700,"2024-01-12","TBIG"
2090,2110,2020,2030,1118400,"2024-01-15","TBIG"
2030,2030,1925,1940,8108700,"2024-01-16","TBIG"
1935,1935,1890,1895,7608700,"2024-01-17","TBIG"
1895,1895,1875,1890,10384800,"2024-01-18","TBIG"
1900,1905,1800,1830,17844000,"2024-01-19","TBIG"
1850,1975,1845,1960,23104100,"2024-01-22","TBIG"
1965,1990,1945,1955,9093000,"2024-01-23","TBIG"
1970,2030,1935,1950,12639800,"2024-01-24","TBIG"
1980,1980,1940,1975,5473700,"2024-01-25","TBIG"
1950,1990,1940,1950,10065400,"2024-01-26","TBIG"
1970,1975,1945,1950,5525800,"2024-01-29","TBIG"
1950,1970,1945,1960,5502600,"2024-01-30","TBIG"
1960,1960,1905,1950,11950900,"2024-01-31","TBIG"
1950,1965,1920,1950,2323100,"2024-02-01","TBIG"
1950,1960,1920,1960,4203300,"2024-02-02","TBIG"
1960,1960,1875,1930,7713100,"2024-02-05","TBIG"
1930,1930,1895,1900,7339600,"2024-02-06","TBIG"
1900,1900,1870,1900,4846200,"2024-02-07","TBIG"
1900,1905,1880,1900,1445500,"2024-02-12","TBIG"
1900,1915,1895,1900,1290000,"2024-02-13","TBIG"
1910,1910,1865,1895,3875800,"2024-02-15","TBIG"
1910,1910,1870,1885,5532000,"2024-02-16","TBIG"
1885,1890,1870,1890,1885100,"2024-02-19","TBIG"
1890,1895,1865,1875,2598100,"2024-02-20","TBIG"
1880,1900,1865,1900,3354800,"2024-02-21","TBIG"
1905,1910,1875,1905,1334700,"2024-02-22","TBIG"
1910,1910,1880,1900,637900,"2024-02-23","TBIG"
1900,1905,1870,1885,1117300,"2024-02-26","TBIG"
1885,1885,1870,1880,1563100,"2024-02-27","TBIG"
1880,1900,1850,1900,1698000,"2024-02-28","TBIG"
1900,1900,1860,1860,1791600,"2024-02-29","TBIG"
1865,1885,1855,1885,1962200,"2024-03-01","TBIG"
1890,1895,1865,1890,529300,"2024-03-04","TBIG"
1895,1925,1855,1925,6176100,"2024-03-05","TBIG"
1925,1925,1865,1870,2705000,"2024-03-06","TBIG"
1875,1885,1865,1880,1898500,"2024-03-07","TBIG"
1895,1895,1855,1860,1721500,"2024-03-08","TBIG"
1860,1885,1855,1880,1772900,"2024-03-13","TBIG"
1875,1880,1855,1860,1280900,"2024-03-14","TBIG"
1860,1950,1840,1950,16786700,"2024-03-15","TBIG"
1940,1950,1900,1900,824700,"2024-03-18","TBIG"
1915,1915,1885,1900,524400,"2024-03-19","TBIG"
1900,1900,1870,1885,909100,"2024-03-20","TBIG"
1885,1900,1860,1860,2096000,"2024-03-21","TBIG"
1865,1865,1855,1855,1240200,"2024-03-22","TBIG"
1870,1870,1855,1860,418300,"2024-03-25","TBIG"
1870,1870,1850,1870,1049400,"2024-03-26","TBIG"
1875,1875,1855,1875,986500,"2024-03-27","TBIG"
1870,1880,1855,1880,917600,"2024-03-28","TBIG"
1880,1885,1840,1865,2163200,"2024-04-01","TBIG"
1870,1870,1820,1870,3515400,"2024-04-02","TBIG"
1875,1885,1860,1870,2023600,"2024-04-03","TBIG"
1875,1885,1855,1870,3397600,"2024-04-04","TBIG"
1870,1875,1850,1870,841500,"2024-04-05","TBIG"
1870,1870,1600,1770,4195800,"2024-04-16","TBIG"
1800,1825,1750,1770,1884200,"2024-04-17","TBIG"
1765,1770,1710,1725,2048000,"2024-04-18","TBIG"
1735,1800,1655,1750,2939700,"2024-04-19","TBIG"
1760,1800,1740,1755,2859200,"2024-04-22","TBIG"
1755,1880,1755,1855,3896300,"2024-04-23","TBIG"
1855,1880,1835,1860,1421300,"2024-04-24","TBIG"
1860,1860,1840,1855,561200,"2024-04-25","TBIG"
1855,1855,1840,1855,541100,"2024-04-26","TBIG"
1855,1955,1830,1915,3647800,"2024-04-29","TBIG"
1935,1980,1915,1975,2451600,"2024-04-30","TBIG"
1975,1975,1870,1900,6640400,"2024-05-02","TBIG"
1905,1925,1895,1925,1184300,"2024-05-03","TBIG"
1920,1925,1895,1925,680000,"2024-05-06","TBIG"
1925,1950,1880,1900,586900,"2024-05-07","TBIG"
1935,1935,1880,1895,2373100,"2024-05-08","TBIG"
1900,1975,1885,1935,1531900,"2024-05-13","TBIG"
1930,1970,1930,1960,6354800,"2024-05-14","TBIG"
1960,1960,1910,1950,1134900,"2024-05-15","TBIG"
1950,1950,1880,1895,2599300,"2024-05-16","TBIG"
1890,1895,1800,1855,3847300,"2024-05-17","TBIG"
1855,1885,1840,1870,3435000,"2024-05-20","TBIG"
1860,1865,1830,1850,1506300,"2024-05-21","TBIG"
1855,1870,1830,1850,2261800,"2024-05-22","TBIG"
1850,1875,1840,1855,2108600,"2024-05-27","TBIG"
1860,1875,1820,1850,3246700,"2024-05-28","TBIG"
1850,1855,1805,1850,2715500,"2024-05-29","TBIG"
1855,1855,1815,1835,3728600,"2024-05-30","TBIG"
1840,1845,1770,1770,3270500,"2024-05-31","TBIG"
1770,1870,1765,1850,1594600,"2024-06-03","TBIG"
1840,1930,1830,1890,1649100,"2024-06-04","TBIG"
1890,1920,1865,1890,1201100,"2024-06-05","TBIG"
1895,1935,1840,1920,1629300,"2024-06-06","TBIG"
1915,1935,1890,1910,1930700,"2024-06-07","TBIG"
1900,1920,1860,1910,1495400,"2024-06-10","TBIG"
1905,1915,1875,1905,1343000,"2024-06-11","TBIG"
1910,1915,1890,1910,1600200,"2024-06-12","TBIG"
1910,1965,1900,1950,2356900,"2024-06-13","TBIG"
1950,1975,1930,1950,1284000,"2024-06-14","TBIG"
1950,1955,1880,1900,1996700,"2024-06-19","TBIG"
1895,1900,1825,1855,1686600,"2024-06-20","TBIG"
1855,1900,1755,1755,52004100,"2024-06-21","TBIG"
1770,1785,1730,1760,4889100,"2024-06-24","TBIG"
1775,1775,1740,1750,2764700,"2024-06-25","TBIG"
1750,1750,1730,1740,1658500,"2024-06-26","TBIG"
1745,1820,1730,1800,2475100,"2024-06-27","TBIG"
1795,1895,1765,1895,8080600,"2024-06-28","TBIG"
1900,1900,1860,1870,1140600,"2024-07-01","TBIG"
1870,1880,1855,1875,133300,"2024-07-02","TBIG"
1880,1910,1870,1875,998200,"2024-07-03","TBIG"
1875,1915,1870,1885,696700,"2024-07-04","TBIG"
1900,1905,1875,1880,1300500,"2024-07-05","TBIG"
1900,1900,1850,1870,2462700,"2024-07-08","TBIG"
1885,1920,1865,1920,1471800,"2024-07-09","TBIG"
1925,1965,1920,1935,2922400,"2024-07-10","TBIG"
1955,1995,1930,1990,3923900,"2024-07-11","TBIG"
1990,2020,1975,2000,1487200,"2024-07-12","TBIG"
2000,2020,1960,1970,1840700,"2024-07-15","TBIG"
1985,2010,1965,2010,2746700,"2024-07-16","TBIG"
2010,2020,1980,1990,840000,"2024-07-17","TBIG"
1990,2020,1980,1990,2206200,"2024-07-18","TBIG"
1985,2000,1965,2000,1128100,"2024-07-19","TBIG"
2010,2010,1990,1990,407900,"2024-07-22","TBIG"
1985,2000,1980,1995,1183100,"2024-07-23","TBIG"
2000,2000,1850,1920,3043300,"2024-07-24","TBIG"
1910,1995,1910,1995,921800,"2024-07-25","TBIG"
2000,2020,1950,1990,667600,"2024-07-26","TBIG"
1985,1985,1960,1965,644000,"2024-07-29","TBIG"
1980,1980,1945,1960,363600,"2024-07-30","TBIG"
1985,2010,1970,2000,834800,"2024-07-31","TBIG"
1995,2000,1970,1990,1479100,"2024-08-01","TBIG"
1990,1995,1970,1990,2677000,"2024-08-02","TBIG"
1985,1995,1950,1975,1012200,"2024-08-05","TBIG"
1975,2020,1955,1955,2441300,"2024-08-06","TBIG"
1950,1985,1900,1920,4219100,"2024-08-07","TBIG"
1945,1945,1900,1920,2105200,"2024-08-08","TBIG"
1920,1940,1900,1920,2820800,"2024-08-09","TBIG"
1930,1930,1905,1920,2305700,"2024-08-12","TBIG"
1925,1945,1910,1925,2278200,"2024-08-13","TBIG"
1885,1935,1885,1915,2355800,"2024-08-14","TBIG"
1965,1965,1900,1915,912600,"2024-08-15","TBIG"
1920,1920,1905,1910,2479300,"2024-08-16","TBIG"
1910,1915,1875,1900,950100,"2024-08-19","TBIG"
1905,1990,1900,1920,1097100,"2024-08-20","TBIG"
1925,1950,1905,1950,5075900,"2024-08-21","TBIG"
1945,1950,1910,1915,2175600,"2024-08-22","TBIG"
1920,1945,1900,1920,1363800,"2024-08-23","TBIG"
1915,1940,1895,1915,1358200,"2024-08-26","TBIG"
1930,1940,1915,1940,736500,"2024-08-27","TBIG"
1945,1960,1920,1960,3901100,"2024-08-28","TBIG"
1960,1965,1920,1925,1776400,"2024-08-29","TBIG"
1925,1930,1905,1925,1786100,"2024-08-30","TBIG"
1920,1945,1900,1935,1305300,"2024-09-02","TBIG"
1930,1935,1910,1930,1840100,"2024-09-03","TBIG"
1935,1950,1925,1940,1944300,"2024-09-04","TBIG"
1940,1980,1930,1950,3939000,"2024-09-05","TBIG"
1950,1950,1920,1920,1723700,"2024-09-06","TBIG"
1925,1930,1900,1910,2943300,"2024-09-09","TBIG"
1930,1940,1900,1905,2239600,"2024-09-10","TBIG"
1900,1925,1900,1910,508600,"2024-09-11","TBIG"
1905,1920,1900,1910,3140900,"2024-09-12","TBIG"
1910,1930,1900,1910,3021000,"2024-09-13","TBIG"
1925,1925,1900,1910,2786200,"2024-09-17","TBIG"
1910,1920,1890,1910,3136800,"2024-09-18","TBIG"
1905,1915,1895,1900,4021100,"2024-09-19","TBIG"
1895,1900,1855,1855,60759000,"2024-09-20","TBIG"
1865,1900,1860,1895,3735300,"2024-09-23","TBIG"
1910,1910,1875,1885,1407500,"2024-09-24","TBIG"
1885,1895,1865,1895,2333800,"2024-09-25","TBIG"
1895,1910,1880,1900,1743200,"2024-09-26","TBIG"
1910,1925,1890,1900,1836300,"2024-09-27","TBIG"
1905,1905,1895,1900,3895800,"2024-09-30","TBIG"
1905,1910,1885,1900,3413800,"2024-10-01","TBIG"
1900,1900,1870,1890,3452700,"2024-10-02","TBIG"
1890,1890,1865,1890,2216100,"2024-10-03","TBIG"
1900,1905,1875,1890,2683300,"2024-10-04","TBIG"
1875,1930,1865,1880,3016700,"2024-10-07","TBIG"
1880,1890,1860,1880,4277400,"2024-10-08","TBIG"
1880,1885,1865,1880,3543500,"2024-10-09","TBIG"
1880,1880,1865,1880,2560400,"2024-10-10","TBIG"
1880,1900,1875,1880,3249900,"2024-10-11","TBIG"
1890,1910,1875,1880,1110300,"2024-10-14","TBIG"
1880,1885,1865,1880,3350300,"2024-10-15","TBIG"
1895,1895,1870,1880,2637200,"2024-10-16","TBIG"
1880,1880,1870,1875,2242400,"2024-10-17","TBIG"
1880,1885,1870,1880,2460500,"2024-10-18","TBIG"
1890,1890,1870,1890,786300,"2024-10-21","TBIG"
1890,1895,1880,1890,2045700,"2024-10-22","TBIG"
1875,1880,1865,1875,1242300,"2024-10-23","TBIG"
1875,1875,1870,1875,437900,"2024-10-24","TBIG"
1875,1880,1860,1880,854600,"2024-10-25","TBIG"
1880,1895,1865,1880,2076600,"2024-10-28","TBIG"
1880,1885,1860,1880,3759500,"2024-10-29","TBIG"
1870,1915,1860,1915,2597500,"2024-10-30","TBIG"
1915,1915,1880,1900,270900,"2024-10-31","TBIG"
1900,1920,1835,1880,4354700,"2024-11-01","TBIG"
1880,1880,1855,1870,684100,"2024-11-04","TBIG"
1875,1890,1855,1870,2036900,"2024-11-05","TBIG"
1865,1905,1855,1870,3000400,"2024-11-06","TBIG"
1860,1895,1850,1880,607500,"2024-11-07","TBIG"
1900,1900,1845,1880,2979700,"2024-11-08","TBIG"
1880,1880,1860,1880,2259600,"2024-11-11","TBIG"
1880,1880,1860,1880,142000,"2024-11-12","TBIG"
1800,1905,1800,1900,925100,"2024-11-13","TBIG"
1900,1910,1860,1885,995400,"2024-11-14","TBIG"
1885,1885,1870,1880,3352900,"2024-11-15","TBIG"
1875,1880,1855,1880,777200,"2024-11-18","TBIG"
1880,1890,1865,1890,272000,"2024-11-19","TBIG"
1870,1945,1870,1910,861500,"2024-11-20","TBIG"
1910,1985,1900,1985,1722100,"2024-11-21","TBIG"
1985,1985,1915,1955,602800,"2024-11-22","TBIG"
1950,1950,1900,1905,3343600,"2024-11-25","TBIG"
1905,1975,1900,1975,222500,"2024-11-26","TBIG"
1975,1975,1915,1960,1621500,"2024-11-28","TBIG"
1960,1970,1925,1970,3742100,"2024-11-29","TBIG"
1975,1975,1940,1970,1853900,"2024-12-02","TBIG"
1970,1970,1900,1940,1402400,"2024-12-03","TBIG"
1935,1945,1910,1945,984700,"2024-12-04","TBIG"
1945,1950,1910,1930,1909600,"2024-12-05","TBIG"
1930,1945,1930,1940,638900,"2024-12-06","TBIG"
1940,1950,1915,1950,1664200,"2024-12-09","TBIG"
1950,1955,1935,1955,514700,"2024-12-10","TBIG"
1960,1960,1935,1955,750800,"2024-12-11","TBIG"
1940,1940,1830,1940,4582500,"2024-12-12","TBIG"
1940,1985,1910,1985,4168800,"2024-12-13","TBIG"
1985,1985,1940,1980,3412800,"2024-12-16","TBIG"
1980,1980,1940,1980,4747400,"2024-12-17","TBIG"
1980,1980,1935,1975,2224800,"2024-12-18","TBIG"
1970,1970,1930,1960,3725700,"2024-12-19","TBIG"
1960,1960,1900,1900,8966600,"2024-12-20","TBIG"
1910,1910,1870,1910,4258500,"2024-12-23","TBIG"
1910,1955,1900,1955,1795700,"2024-12-24","TBIG"
1970,2150,1955,2150,4421800,"2024-12-27","TBIG"
2150,2150,1995,2100,3296000,"2024-12-30","TBIG"
2100,2100,2030,2100,1131500,"2025-01-02","TBIG"
2100,2100,2050,2070,583900,"2025-01-03","TBIG"
2070,2070,2050,2070,185000,"2025-01-06","TBIG"
2070,2080,2000,2080,208600,"2025-01-07","TBIG"
2080,2080,2040,2070,397200,"2025-01-08","TBIG"
2070,2070,2020,2050,987800,"2025-01-09","TBIG"
2060,2060,2000,2030,1133400,"2025-01-10","TBIG"
2030,2030,2010,2030,556300,"2025-01-13","TBIG"
2030,2030,1995,2030,1328500,"2025-01-14","TBIG"
2040,2080,2000,2070,2057500,"2025-01-15","TBIG"
2070,2090,2040,2070,1956700,"2025-01-16","TBIG"
2070,2090,2050,2080,1637200,"2025-01-17","TBIG"
2080,2090,2050,2090,343700,"2025-01-20","TBIG"
2090,2090,2050,2090,748500,"2025-01-21","TBIG"
2080,2080,2040,2050,1044600,"2025-01-22","TBIG"
2080,2080,2020,2050,1349100,"2025-01-23","TBIG"
2050,2050,1985,2000,2950000,"2025-01-24","TBIG"
2000,2020,1990,2020,305500,"2025-01-30","TBIG"
2030,2070,2010,2070,377200,"2025-01-31","TBIG"
2070,2120,2050,2080,1820600,"2025-02-03","TBIG"
2100,2110,2070,2100,2326200,"2025-02-04","TBIG"
2100,2100,1870,2090,2108100,"2025-02-05","TBIG"
2080,2090,2050,2090,883100,"2025-02-06","TBIG"
2090,2110,2060,2110,948200,"2025-02-07","TBIG"
2110,2180,2110,2180,1571300,"2025-02-10","TBIG"
2180,2200,2170,2190,1451300,"2025-02-11","TBIG"
2190,2200,2170,2200,811500,"2025-02-12","TBIG"
2210,2250,2150,2200,1201000,"2025-02-13","TBIG"
2200,2210,2190,2210,612400,"2025-02-14","TBIG"
2210,2240,2200,2220,709000,"2025-02-17","TBIG"
2220,2260,2210,2240,1228200,"2025-02-18","TBIG"
2240,2240,2210,2220,469600,"2025-02-19","TBIG"
2220,2220,2160,2190,2742600,"2025-02-20","TBIG"
2190,2240,2180,2240,292200,"2025-02-21","TBIG"
2240,2240,2160,2210,930400,"2025-02-24","TBIG"
2210,2210,2150,2200,476800,"2025-02-25","TBIG"
2200,2240,2190,2210,355700,"2025-02-26","TBIG"
2210,2210,2170,2190,993600,"2025-02-27","TBIG"
2180,2190,2100,2160,1163200,"2025-02-28","TBIG"
2160,2200,2150,2200,534600,"2025-03-03","TBIG"
2200,2200,2160,2180,733400,"2025-03-04","TBIG"