"Open","High","Low","Close","Volume","Date","Emiten"
236.865676879883,281.277984619141,236.865676879883,276.343292236328,89605217,"2007-01-02","TBLA"
281.277984619141,315.820892333984,276.343292236328,310.886199951172,166039931,"2007-01-03","TBLA"
296.082092285156,310.886199951172,291.147399902344,296.082092285156,4,"2007-01-04","TBLA"
296.082092285156,305.951477050781,291.147399902344,296.082092285156,34690548,"2007-01-05","TBLA"
296.082092285156,301.016784667969,291.147399902344,296.082092285156,28003213,"2007-01-08","TBLA"
305.951477050781,325.690307617188,291.147399902344,305.951477050781,4,"2007-01-09","TBLA"
291.147399902344,291.147399902344,291.147399902344,291.147399902344,4,"2007-01-10","TBLA"
296.082092285156,296.082092285156,286.212677001953,296.082092285156,20300620,"2007-01-11","TBLA"
286.212677001953,296.082092285156,256.6044921875,286.212677001953,4,"2007-01-12","TBLA"
296.082092285156,296.082092285156,291.147399902344,296.082092285156,4,"2007-01-15","TBLA"
296.082092285156,305.951477050781,291.147399902344,296.082092285156,50050646,"2007-01-16","TBLA"
305.951477050781,320.755584716797,296.082092285156,305.951477050781,4,"2007-01-17","TBLA"
310.886199951172,320.755584716797,305.951477050781,310.886199951172,74969580,"2007-01-18","TBLA"
305.951477050781,310.886199951172,296.082092285156,305.951477050781,4,"2007-01-19","TBLA"
301.016784667969,305.951477050781,296.082092285156,301.016784667969,4,"2007-01-22","TBLA"
296.082092285156,301.016784667969,291.147399902344,296.082092285156,4,"2007-01-23","TBLA"
296.082092285156,305.951477050781,291.147399902344,296.082092285156,29337134,"2007-01-24","TBLA"
291.147399902344,296.082092285156,281.277984619141,291.147399902344,21054465,"2007-01-25","TBLA"
291.147399902344,291.147399902344,281.277984619141,291.147399902344,4,"2007-01-26","TBLA"
296.082092285156,296.082092285156,286.212677001953,296.082092285156,4,"2007-01-29","TBLA"
296.082092285156,301.016784667969,291.147399902344,296.082092285156,15826691,"2007-01-30","TBLA"
296.082092285156,301.016784667969,291.147399902344,296.082092285156,19806669,"2007-01-31","TBLA"
301.016784667969,301.016784667969,286.212677001953,301.016784667969,4,"2007-02-01","TBLA"
301.016784667969,305.951477050781,296.082092285156,301.016784667969,12210465,"2007-02-02","TBLA"
310.886199951172,315.820892333984,296.082092285156,310.886199951172,4,"2007-02-05","TBLA"
330.625,340.494415283203,310.886199951172,330.625,4,"2007-02-06","TBLA"
320.755584716797,335.559692382812,310.886199951172,320.755584716797,4,"2007-02-07","TBLA"
335.559692382812,335.559692382812,315.820892333984,335.559692382812,4,"2007-02-08","TBLA"
335.559692382812,355.298492431641,335.559692382812,345.429107666016,154245905,"2007-02-09","TBLA"
340.494415283203,350.363800048828,335.559692382812,340.494415283203,4,"2007-02-12","TBLA"
335.559692382812,340.494415283203,330.625,335.559692382812,4,"2007-02-13","TBLA"
340.494415283203,345.429107666016,335.559692382812,340.494415283203,4,"2007-02-14","TBLA"
345.429107666016,350.363800048828,340.494415283203,345.429107666016,4,"2007-02-15","TBLA"
340.494415283203,345.429107666016,335.559692382812,340.494415283203,4,"2007-02-16","TBLA"
345.429107666016,350.363800048828,330.625,345.429107666016,4,"2007-02-19","TBLA"
345.429107666016,345.429107666016,335.559692382812,345.429107666016,14266820,"2007-02-20","TBLA"
345.429107666016,345.429107666016,340.494415283203,345.429107666016,4,"2007-02-21","TBLA"
340.494415283203,345.429107666016,330.625,340.494415283203,4,"2007-02-22","TBLA"
340.494415283203,340.494415283203,335.559692382812,340.494415283203,12042268,"2007-02-23","TBLA"
345.429107666016,345.429107666016,330.625,345.429107666016,4,"2007-02-26","TBLA"
335.559692382812,345.429107666016,330.625,335.559692382812,4,"2007-02-27","TBLA"
281.277984619141,330.625,281.277984619141,330.625,39360536,"2007-02-28","TBLA"
325.690307617188,335.559692382812,320.755584716797,325.690307617188,4,"2007-03-01","TBLA"
325.690307617188,330.625,315.820892333984,325.690307617188,4,"2007-03-02","TBLA"
315.820892333984,315.820892333984,286.212677001953,291.147399902344,58282147,"2007-03-05","TBLA"
301.016784667969,305.951477050781,291.147399902344,301.016784667969,4,"2007-03-06","TBLA"
296.082092285156,310.886199951172,296.082092285156,296.082092285156,4,"2007-03-07","TBLA"
310.886199951172,310.886199951172,301.016784667969,310.886199951172,4,"2007-03-08","TBLA"
301.016784667969,310.886199951172,301.016784667969,301.016784667969,4,"2007-03-09","TBLA"
305.951477050781,310.886199951172,301.016784667969,305.951477050781,4,"2007-03-12","TBLA"
305.951477050781,305.951477050781,301.016784667969,305.951477050781,8714812,"2007-03-13","TBLA"
301.016784667969,305.951477050781,291.147399902344,301.016784667969,4,"2007-03-14","TBLA"
310.886199951172,310.886199951172,301.016784667969,310.886199951172,4,"2007-03-15","TBLA"
305.951477050781,305.951477050781,301.016784667969,305.951477050781,3243357,"2007-03-16","TBLA"
305.951477050781,305.951477050781,301.016784667969,305.951477050781,5487160,"2007-03-20","TBLA"
310.886199951172,310.886199951172,301.016784667969,310.886199951172,4,"2007-03-21","TBLA"
315.820892333984,320.755584716797,305.951477050781,315.820892333984,4,"2007-03-22","TBLA"
310.886199951172,315.820892333984,305.951477050781,310.886199951172,4,"2007-03-23","TBLA"
310.886199951172,315.820892333984,305.951477050781,310.886199951172,15077406,"2007-03-26","TBLA"
310.886199951172,310.886199951172,305.951477050781,310.886199951172,20155727,"2007-03-27","TBLA"
310.886199951172,310.886199951172,301.016784667969,310.886199951172,4,"2007-03-28","TBLA"
310.886199951172,310.886199951172,301.016784667969,310.886199951172,4,"2007-03-29","TBLA"
310.886199951172,310.886199951172,301.016784667969,310.886199951172,22296688,"2007-03-30","TBLA"
320.755584716797,325.690307617188,305.951477050781,320.755584716797,4,"2007-04-02","TBLA"
325.690307617188,325.690307617188,320.755584716797,325.690307617188,4,"2007-04-03","TBLA"
325.690307617188,330.625,315.820892333984,325.690307617188,34852158,"2007-04-04","TBLA"
315.820892333984,325.690307617188,310.886199951172,315.820892333984,4,"2007-04-05","TBLA"
315.820892333984,320.755584716797,310.886199951172,315.820892333984,13768816,"2007-04-09","TBLA"
315.820892333984,325.690307617188,310.886199951172,315.820892333984,4,"2007-04-10","TBLA"
310.886199951172,315.820892333984,305.951477050781,310.886199951172,4,"2007-04-11","TBLA"
301.016784667969,315.820892333984,301.016784667969,301.016784667969,4,"2007-04-12","TBLA"
310.886199951172,315.820892333984,305.951477050781,310.886199951172,4,"2007-04-13","TBLA"
320.755584716797,320.755584716797,310.886199951172,320.755584716797,4,"2007-04-16","TBLA"
320.755584716797,340.494415283203,315.820892333984,340.494415283203,169821315,"2007-04-17","TBLA"
350.363800048828,355.298492431641,340.494415283203,350.363800048828,4,"2007-04-18","TBLA"
335.559692382812,350.363800048828,330.625,335.559692382812,4,"2007-04-19","TBLA"
340.494415283203,345.429107666016,330.625,340.494415283203,71202888,"2007-04-20","TBLA"
335.559692382812,340.494415283203,330.625,335.559692382812,4,"2007-04-23","TBLA"
345.429107666016,345.429107666016,330.625,345.429107666016,4,"2007-04-24","TBLA"
340.494415283203,350.363800048828,340.494415283203,340.494415283203,4,"2007-04-25","TBLA"
350.363800048828,355.298492431641,340.494415283203,350.363800048828,4,"2007-04-26","TBLA"
345.429107666016,350.363800048828,340.494415283203,345.429107666016,51783780,"2007-04-27","TBLA"
345.429107666016,424.384338378906,345.429107666016,399.710815429688,478875977,"2007-04-30","TBLA"
394.776123046875,414.514923095703,384.906707763672,394.776123046875,4,"2007-05-01","TBLA"
384.906707763672,399.710815429688,365.167907714844,384.906707763672,4,"2007-05-02","TBLA"
389.841430664062,404.6455078125,379.972015380859,389.841430664062,4,"2007-05-03","TBLA"
375.037322998047,389.841430664062,370.102600097656,375.037322998047,4,"2007-05-04","TBLA"
384.906707763672,389.841430664062,375.037322998047,384.906707763672,4,"2007-05-07","TBLA"
384.906707763672,384.906707763672,375.037322998047,384.906707763672,41805466,"2007-05-08","TBLA"
384.906707763672,384.906707763672,375.037322998047,384.906707763672,24686396,"2007-05-09","TBLA"
379.972015380859,384.906707763672,375.037322998047,379.972015380859,4,"2007-05-10","TBLA"
370.102600097656,379.972015380859,365.167907714844,370.102600097656,44169844,"2007-05-11","TBLA"
379.972015380859,379.972015380859,370.102600097656,379.972015380859,4,"2007-05-14","TBLA"
375.037322998047,384.906707763672,370.102600097656,375.037322998047,33354601,"2007-05-15","TBLA"
379.972015380859,379.972015380859,375.037322998047,379.972015380859,4,"2007-05-16","TBLA"
394.776123046875,394.776123046875,379.972015380859,394.776123046875,4,"2007-05-21","TBLA"
394.776123046875,434.253723144531,394.776123046875,434.253723144531,247026593,"2007-05-22","TBLA"
463.861938476562,473.731353759766,434.253723144531,463.861938476562,4,"2007-05-23","TBLA"
468.796630859375,621.772399902344,463.861938476562,567.490661621094,862187916,"2007-05-24","TBLA"
542.817138671875,621.772399902344,532.94775390625,582.294799804688,372815357,"2007-05-25","TBLA"
562.555969238281,592.164184570312,552.686584472656,562.555969238281,4,"2007-05-28","TBLA"
562.555969238281,572.425354003906,532.94775390625,562.555969238281,72272862,"2007-05-29","TBLA"
562.555969238281,582.294799804688,542.817138671875,562.555969238281,4,"2007-05-30","TBLA"
562.555969238281,582.294799804688,552.686584472656,572.425354003906,35048219,"2007-05-31","TBLA"
572.425354003906,641.511169433594,562.555969238281,621.772399902344,248121391,"2007-06-04","TBLA"
651.380615234375,720.466430664062,611.903015136719,651.380615234375,4,"2007-06-05","TBLA"
671.119384765625,690.858215332031,651.380615234375,671.119384765625,4,"2007-06-06","TBLA"
641.511169433594,661.25,631.641784667969,641.511169433594,4,"2007-06-07","TBLA"
631.641784667969,631.641784667969,602.033569335938,631.641784667969,4,"2007-06-08","TBLA"
621.772399902344,661.25,611.903015136719,621.772399902344,4,"2007-06-11","TBLA"
602.033569335938,621.772399902344,592.164184570312,602.033569335938,4,"2007-06-12","TBLA"
592.164184570312,611.903015136719,582.294799804688,592.164184570312,43408400,"2007-06-13","TBLA"
582.294799804688,602.033569335938,572.425354003906,582.294799804688,4,"2007-06-14","TBLA"
592.164184570312,592.164184570312,572.425354003906,592.164184570312,24445754,"2007-06-15","TBLA"
602.033569335938,602.033569335938,552.686584472656,562.555969238281,47090487,"2007-06-18","TBLA"
562.555969238281,611.903015136719,562.555969238281,611.903015136719,51424589,"2007-06-19","TBLA"
602.033569335938,631.641784667969,592.164184570312,602.033569335938,4,"2007-06-20","TBLA"
592.164184570312,611.903015136719,582.294799804688,592.164184570312,4,"2007-06-21","TBLA"
592.164184570312,592.164184570312,582.294799804688,592.164184570312,2064967,"2007-06-22","TBLA"
582.294799804688,582.294799804688,572.425354003906,582.294799804688,4957240,"2007-06-25","TBLA"
572.425354003906,592.164184570312,562.555969238281,572.425354003906,4,"2007-06-26","TBLA"
572.425354003906,572.425354003906,552.686584472656,572.425354003906,21843773,"2007-06-27","TBLA"
552.686584472656,572.425354003906,523.078369140625,552.686584472656,4,"2007-06-28","TBLA"
552.686584472656,582.294799804688,542.817138671875,562.555969238281,15339327,"2007-06-29","TBLA"
572.425354003906,582.294799804688,562.555969238281,572.425354003906,10887183,"2007-07-02","TBLA"
582.294799804688,602.033569335938,562.555969238281,582.294799804688,4,"2007-07-03","TBLA"
572.425354003906,582.294799804688,552.686584472656,572.425354003906,4,"2007-07-04","TBLA"
572.425354003906,572.425354003906,562.555969238281,572.425354003906,12276831,"2007-07-05","TBLA"
572.425354003906,582.294799804688,562.555969238281,572.425354003906,19034079,"2007-07-06","TBLA"
582.294799804688,592.164184570312,562.555969238281,582.294799804688,4,"2007-07-09","TBLA"
572.425354003906,582.294799804688,562.555969238281,572.425354003906,4,"2007-07-10","TBLA"
572.425354003906,592.164184570312,562.555969238281,572.425354003906,42135780,"2007-07-11","TBLA"
572.425354003906,582.294799804688,562.555969238281,572.425354003906,21918752,"2007-07-12","TBLA"
582.294799804688,592.164184570312,572.425354003906,582.294799804688,4,"2007-07-13","TBLA"
572.425354003906,582.294799804688,562.555969238281,572.425354003906,4,"2007-07-16","TBLA"
572.425354003906,572.425354003906,562.555969238281,572.425354003906,31718230,"2007-07-17","TBLA"
572.425354003906,592.164184570312,562.555969238281,572.425354003906,79298616,"2007-07-18","TBLA"
572.425354003906,582.294799804688,562.555969238281,572.425354003906,17012680,"2007-07-19","TBLA"
582.294799804688,592.164184570312,562.555969238281,582.294799804688,4,"2007-07-20","TBLA"
582.294799804688,611.903015136719,582.294799804688,602.033569335938,106520120,"2007-07-23","TBLA"
602.033569335938,621.772399902344,592.164184570312,602.033569335938,54581822,"2007-07-24","TBLA"
592.164184570312,602.033569335938,582.294799804688,602.033569335938,36947523,"2007-07-25","TBLA"
602.033569335938,602.033569335938,572.425354003906,572.425354003906,29146139,"2007-07-26","TBLA"
552.686584472656,572.425354003906,542.817138671875,562.555969238281,35018328,"2007-07-27","TBLA"
562.555969238281,562.555969238281,542.817138671875,552.686584472656,30848877,"2007-07-30","TBLA"
562.555969238281,572.425354003906,552.686584472656,562.555969238281,16896665,"2007-07-31","TBLA"
552.686584472656,552.686584472656,513.208984375,523.078369140625,30526669,"2007-08-01","TBLA"
523.078369140625,542.817138671875,503.339538574219,523.078369140625,4,"2007-08-02","TBLA"
523.078369140625,523.078369140625,463.861938476562,493.470153808594,23095621,"2007-08-03","TBLA"
473.731353759766,473.731353759766,424.384338378906,463.861938476562,26069965,"2007-08-06","TBLA"
458.92724609375,478.666046142578,439.188446044922,458.92724609375,4,"2007-08-07","TBLA"
458.92724609375,493.470153808594,458.92724609375,493.470153808594,27328907,"2007-08-08","TBLA"
493.470153808594,513.208984375,483.600738525391,493.470153808594,4,"2007-08-09","TBLA"
463.861938476562,463.861938476562,434.253723144531,463.861938476562,4,"2007-08-10","TBLA"
463.861938476562,463.861938476562,449.057830810547,463.861938476562,4,"2007-08-13","TBLA"
453.992523193359,463.861938476562,444.123138427734,453.992523193359,4,"2007-08-14","TBLA"
434.253723144531,434.253723144531,394.776123046875,424.384338378906,22101640,"2007-08-15","TBLA"
384.906707763672,384.906707763672,335.559692382812,360.233215332031,44419606,"2007-08-16","TBLA"
384.906707763672,394.776123046875,375.037322998047,384.906707763672,4,"2007-08-20","TBLA"
384.906707763672,389.841430664062,350.363800048828,350.363800048828,16749240,"2007-08-21","TBLA"
375.037322998047,375.037322998047,350.363800048828,375.037322998047,4,"2007-08-22","TBLA"
379.972015380859,394.776123046875,370.102600097656,379.972015380859,4,"2007-08-23","TBLA"
375.037322998047,453.992523193359,360.233215332031,439.188446044922,97408627,"2007-08-24","TBLA"
449.057830810547,463.861938476562,434.253723144531,449.057830810547,4,"2007-08-27","TBLA"
449.057830810547,458.92724609375,429.319030761719,449.057830810547,4,"2007-08-28","TBLA"
419.449615478516,444.123138427734,409.580230712891,444.123138427734,41823705,"2007-08-29","TBLA"
444.123138427734,458.92724609375,439.188446044922,444.123138427734,4,"2007-08-30","TBLA"
453.992523193359,458.92724609375,444.123138427734,453.992523193359,4,"2007-08-31","TBLA"
444.123138427734,453.992523193359,434.253723144531,444.123138427734,4,"2007-09-03","TBLA"
439.188446044922,449.057830810547,434.253723144531,439.188446044922,10392725,"2007-09-04","TBLA"
434.253723144531,439.188446044922,429.319030761719,434.253723144531,4,"2007-09-05","TBLA"
434.253723144531,463.861938476562,434.253723144531,458.92724609375,60109512,"2007-09-06","TBLA"
449.057830810547,463.861938476562,444.123138427734,449.057830810547,4,"2007-09-07","TBLA"
444.123138427734,449.057830810547,424.384338378906,444.123138427734,14113315,"2007-09-10","TBLA"
444.123138427734,449.057830810547,439.188446044922,444.123138427734,7641293,"2007-09-11","TBLA"
444.123138427734,458.92724609375,439.188446044922,444.123138427734,4,"2007-09-12","TBLA"
449.057830810547,449.057830810547,439.188446044922,449.057830810547,8286722,"2007-09-13","TBLA"
453.992523193359,463.861938476562,444.123138427734,453.992523193359,4,"2007-09-14","TBLA"
453.992523193359,458.92724609375,449.057830810547,453.992523193359,9046646,"2007-09-17","TBLA"
449.057830810547,463.861938476562,449.057830810547,463.861938476562,13045875,"2007-09-18","TBLA"
478.666046142578,488.535461425781,463.861938476562,478.666046142578,4,"2007-09-19","TBLA"
488.535461425781,508.274261474609,483.600738525391,488.535461425781,4,"2007-09-20","TBLA"
488.535461425781,532.94775390625,483.600738525391,532.94775390625,107634676,"2007-09-21","TBLA"
532.94775390625,552.686584472656,513.208984375,523.078369140625,79305708,"2007-09-24","TBLA"
523.078369140625,552.686584472656,513.208984375,523.078369140625,4,"2007-09-25","TBLA"
532.94775390625,532.94775390625,513.208984375,532.94775390625,18798502,"2007-09-26","TBLA"
532.94775390625,552.686584472656,523.078369140625,532.94775390625,4,"2007-09-27","TBLA"
523.078369140625,542.817138671875,513.208984375,523.078369140625,4,"2007-09-28","TBLA"
523.078369140625,532.94775390625,513.208984375,523.078369140625,10497088,"2007-10-01","TBLA"
532.94775390625,562.555969238281,532.94775390625,552.686584472656,85396249,"2007-10-02","TBLA"
532.94775390625,552.686584472656,523.078369140625,532.94775390625,4,"2007-10-03","TBLA"
523.078369140625,532.94775390625,513.208984375,523.078369140625,31349413,"2007-10-04","TBLA"
523.078369140625,532.94775390625,513.208984375,523.078369140625,12419697,"2007-10-05","TBLA"
523.078369140625,523.078369140625,503.339538574219,523.078369140625,14438563,"2007-10-08","TBLA"
532.94775390625,532.94775390625,513.208984375,532.94775390625,4,"2007-10-09","TBLA"
542.817138671875,552.686584472656,532.94775390625,542.817138671875,33116998,"2007-10-10","TBLA"
552.686584472656,552.686584472656,532.94775390625,552.686584472656,4,"2007-10-11","TBLA"
552.686584472656,552.686584472656,523.078369140625,552.686584472656,4,"2007-10-17","TBLA"
572.425354003906,602.033569335938,552.686584472656,572.425354003906,4,"2007-10-18","TBLA"
562.555969238281,592.164184570312,552.686584472656,562.555969238281,67856688,"2007-10-19","TBLA"
523.078369140625,572.425354003906,513.208984375,552.686584472656,85462616,"2007-10-22","TBLA"
582.294799804688,592.164184570312,552.686584472656,582.294799804688,4,"2007-10-23","TBLA"
562.555969238281,602.033569335938,552.686584472656,562.555969238281,4,"2007-10-24","TBLA"
582.294799804688,592.164184570312,552.686584472656,582.294799804688,4,"2007-10-25","TBLA"
602.033569335938,621.772399902344,572.425354003906,602.033569335938,4,"2007-10-26","TBLA"
611.903015136719,621.772399902344,602.033569335938,611.903015136719,126191017,"2007-10-29","TBLA"
611.903015136719,661.25,611.903015136719,651.380615234375,321388741,"2007-10-30","TBLA"
661.25,671.119384765625,631.641784667969,661.25,4,"2007-10-31","TBLA"
641.511169433594,680.988830566406,631.641784667969,641.511169433594,4,"2007-11-01","TBLA"
641.511169433594,651.380615234375,602.033569335938,641.511169433594,4,"2007-11-02","TBLA"
641.511169433594,641.511169433594,592.164184570312,602.033569335938,86983478,"2007-11-05","TBLA"
621.772399902344,631.641784667969,592.164184570312,621.772399902344,4,"2007-11-06","TBLA"
631.641784667969,651.380615234375,621.772399902344,631.641784667969,75200090,"2007-11-07","TBLA"
602.033569335938,641.511169433594,602.033569335938,641.511169433594,55392914,"2007-11-08","TBLA"
641.511169433594,690.858215332031,631.641784667969,661.25,211479357,"2007-11-09","TBLA"
651.380615234375,700.727600097656,641.511169433594,700.727600097656,237958669,"2007-11-12","TBLA"
671.119384765625,720.466430664062,671.119384765625,671.119384765625,4,"2007-11-13","TBLA"
680.988830566406,700.727600097656,671.119384765625,680.988830566406,4,"2007-11-14","TBLA"
680.988830566406,690.858215332031,671.119384765625,680.988830566406,40339826,"2007-11-15","TBLA"
661.25,690.858215332031,661.25,680.988830566406,46578298,"2007-11-16","TBLA"
680.988830566406,690.858215332031,641.511169433594,651.380615234375,57136688,"2007-11-19","TBLA"
651.380615234375,651.380615234375,611.903015136719,641.511169433594,4,"2007-11-20","TBLA"
641.511169433594,661.25,611.903015136719,621.772399902344,55953739,"2007-11-21","TBLA"
611.903015136719,641.511169433594,602.033569335938,611.903015136719,4,"2007-11-22","TBLA"
611.903015136719,631.641784667969,602.033569335938,611.903015136719,4,"2007-11-23","TBLA"
621.772399902344,661.25,621.772399902344,661.25,85816741,"2007-11-26","TBLA"
641.511169433594,651.380615234375,631.641784667969,641.511169433594,41566344,"2007-11-27","TBLA"
641.511169433594,651.380615234375,631.641784667969,641.511169433594,4,"2007-11-28","TBLA"
621.772399902344,651.380615234375,621.772399902344,621.772399902344,4,"2007-11-29","TBLA"
651.380615234375,661.25,631.641784667969,651.380615234375,4,"2007-11-30","TBLA"
641.511169433594,651.380615234375,631.641784667969,641.511169433594,4,"2007-12-03","TBLA"
651.380615234375,661.25,631.641784667969,651.380615234375,4,"2007-12-04","TBLA"
651.380615234375,651.380615234375,631.641784667969,651.380615234375,9576060,"2007-12-05","TBLA"
661.25,661.25,621.772399902344,621.772399902344,50017716,"2007-12-06","TBLA"
631.641784667969,641.511169433594,621.772399902344,631.641784667969,4,"2007-12-07","TBLA"
621.772399902344,631.641784667969,611.903015136719,621.772399902344,4,"2007-12-10","TBLA"
631.641784667969,631.641784667969,621.772399902344,631.641784667969,4,"2007-12-11","TBLA"
621.772399902344,631.641784667969,611.903015136719,621.772399902344,12160816,"2007-12-12","TBLA"
621.772399902344,641.511169433594,611.903015136719,621.772399902344,21388325,"2007-12-13","TBLA"
631.641784667969,631.641784667969,611.903015136719,621.772399902344,4135001,"2007-12-14","TBLA"
592.164184570312,621.772399902344,562.555969238281,592.164184570312,4,"2007-12-17","TBLA"
582.294799804688,602.033569335938,582.294799804688,592.164184570312,16133194,"2007-12-18","TBLA"
592.164184570312,592.164184570312,572.425354003906,592.164184570312,11678517,"2007-12-19","TBLA"
602.033569335938,611.903015136719,592.164184570312,611.903015136719,21996264,"2007-12-26","TBLA"
611.903015136719,631.641784667969,611.903015136719,621.772399902344,4,"2007-12-27","TBLA"
621.772399902344,631.641784667969,602.033569335938,621.772399902344,12880211,"2007-12-28","TBLA"
621.772399902344,621.772399902344,621.772399902344,621.772399902344,0,"2007-12-31","TBLA"
611.903015136719,611.903015136719,592.164184570312,611.903015136719,4398948,"2008-01-02","TBLA"
631.641784667969,631.641784667969,602.033569335938,631.641784667969,4,"2008-01-03","TBLA"
651.380615234375,661.25,621.772399902344,651.380615234375,4,"2008-01-04","TBLA"
651.380615234375,661.25,641.511169433594,651.380615234375,4,"2008-01-07","TBLA"
661.25,671.119384765625,641.511169433594,661.25,4,"2008-01-08","TBLA"
641.511169433594,661.25,641.511169433594,641.511169433594,4,"2008-01-09","TBLA"
680.988830566406,710.596984863281,651.380615234375,680.988830566406,4,"2008-01-14","TBLA"
671.119384765625,720.466430664062,661.25,671.119384765625,4,"2008-01-15","TBLA"
631.641784667969,661.25,602.033569335938,631.641784667969,4,"2008-01-16","TBLA"
631.641784667969,671.119384765625,602.033569335938,671.119384765625,80605179,"2008-01-17","TBLA"
641.511169433594,661.25,611.903015136719,641.511169433594,4,"2008-01-18","TBLA"
592.164184570312,641.511169433594,562.555969238281,592.164184570312,4,"2008-01-21","TBLA"
562.555969238281,572.425354003906,483.600738525391,503.339538574219,45962759,"2008-01-22","TBLA"
542.817138671875,582.294799804688,523.078369140625,572.425354003906,59538555,"2008-01-23","TBLA"
602.033569335938,602.033569335938,542.817138671875,542.817138671875,42771077,"2008-01-24","TBLA"
572.425354003906,582.294799804688,562.555969238281,572.425354003906,4,"2008-01-25","TBLA"
562.555969238281,572.425354003906,542.817138671875,562.555969238281,4,"2008-01-28","TBLA"
582.294799804688,602.033569335938,562.555969238281,582.294799804688,4,"2008-01-29","TBLA"
582.294799804688,602.033569335938,562.555969238281,582.294799804688,4,"2008-01-30","TBLA"
572.425354003906,592.164184570312,572.425354003906,572.425354003906,4,"2008-01-31","TBLA"
602.033569335938,611.903015136719,572.425354003906,602.033569335938,4,"2008-02-01","TBLA"
611.903015136719,621.772399902344,602.033569335938,611.903015136719,34865837,"2008-02-04","TBLA"
592.164184570312,611.903015136719,582.294799804688,592.164184570312,4,"2008-02-05","TBLA"
592.164184570312,572.425354003906,562.555969238281,572.425354003906,4,"2008-02-06","TBLA"
562.555969238281,572.425354003906,552.686584472656,562.555969238281,4,"2008-02-11","TBLA"
562.555969238281,572.425354003906,562.555969238281,572.425354003906,5798223,"2008-02-12","TBLA"
572.425354003906,582.294799804688,562.555969238281,562.555969238281,3983017,"2008-02-13","TBLA"
572.425354003906,592.164184570312,572.425354003906,572.425354003906,11630896,"2008-02-14","TBLA"
572.425354003906,592.164184570312,572.425354003906,582.294799804688,6988264,"2008-02-15","TBLA"
582.294799804688,582.294799804688,562.555969238281,572.425354003906,6310412,"2008-02-18","TBLA"
582.294799804688,582.294799804688,572.425354003906,572.425354003906,4250003,"2008-02-19","TBLA"
562.555969238281,572.425354003906,562.555969238281,562.555969238281,4,"2008-02-20","TBLA"
572.425354003906,582.294799804688,562.555969238281,572.425354003906,3758079,"2008-02-21","TBLA"
552.686584472656,572.425354003906,552.686584472656,552.686584472656,4,"2008-02-22","TBLA"
572.425354003906,582.294799804688,562.555969238281,572.425354003906,22359508,"2008-02-25","TBLA"
582.294799804688,592.164184570312,562.555969238281,562.555969238281,33510638,"2008-02-26","TBLA"
572.425354003906,582.294799804688,552.686584472656,562.555969238281,17472688,"2008-02-27","TBLA"
562.555969238281,572.425354003906,552.686584472656,552.686584472656,5991750,"2008-02-28","TBLA"
562.555969238281,572.425354003906,552.686584472656,562.555969238281,20622321,"2008-02-29","TBLA"
542.817138671875,562.555969238281,542.817138671875,542.817138671875,9309073,"2008-03-03","TBLA"
542.817138671875,562.555969238281,523.078369140625,542.817138671875,4,"2008-03-04","TBLA"
552.686584472656,552.686584472656,532.94775390625,552.686584472656,4,"2008-03-05","TBLA"
552.686584472656,552.686584472656,542.817138671875,542.817138671875,7150888,"2008-03-06","TBLA"
532.94775390625,542.817138671875,503.339538574219,523.078369140625,12933913,"2008-03-10","TBLA"
513.208984375,513.208984375,493.470153808594,513.208984375,12689724,"2008-03-11","TBLA"
523.078369140625,532.94775390625,513.208984375,513.208984375,10029988,"2008-03-12","TBLA"
503.339538574219,513.208984375,473.731353759766,473.731353759766,11143024,"2008-03-13","TBLA"
463.861938476562,483.600738525391,458.92724609375,463.861938476562,4,"2008-03-14","TBLA"
414.514923095703,429.319030761719,394.776123046875,414.514923095703,10676937,"2008-03-17","TBLA"
424.384338378906,434.253723144531,399.710815429688,424.384338378906,8044559,"2008-03-18","TBLA"
444.123138427734,449.057830810547,409.580230712891,414.514923095703,8799924,"2008-03-19","TBLA"
414.514923095703,424.384338378906,409.580230712891,424.384338378906,3410540,"2008-03-24","TBLA"
439.188446044922,449.057830810547,424.384338378906,439.188446044922,4,"2008-03-25","TBLA"
444.123138427734,468.796630859375,444.123138427734,449.057830810547,12387780,"2008-03-26","TBLA"
449.057830810547,453.992523193359,439.188446044922,449.057830810547,4,"2008-03-27","TBLA"
453.992523193359,463.861938476562,444.123138427734,453.992523193359,4,"2008-03-28","TBLA"
453.992523193359,458.92724609375,434.253723144531,434.253723144531,6942669,"2008-03-31","TBLA"
434.253723144531,444.123138427734,419.449615478516,424.384338378906,4,"2008-04-01","TBLA"
444.123138427734,453.992523193359,404.6455078125,409.580230712891,3955659,"2008-04-02","TBLA"
409.580230712891,414.514923095703,370.102600097656,370.102600097656,6610328,"2008-04-03","TBLA"
379.972015380859,394.776123046875,375.037322998047,384.906707763672,7029300,"2008-04-04","TBLA"
384.906707763672,399.710815429688,375.037322998047,394.776123046875,5604695,"2008-04-07","TBLA"
394.776123046875,399.710815429688,379.972015380859,379.972015380859,4366525,"2008-04-08","TBLA"
399.710815429688,399.710815429688,350.363800048828,350.363800048828,8012136,"2008-04-09","TBLA"
345.429107666016,379.972015380859,340.494415283203,375.037322998047,10192612,"2008-04-10","TBLA"
379.972015380859,394.776123046875,379.972015380859,384.906707763672,13614298,"2008-04-11","TBLA"
370.102600097656,384.906707763672,355.298492431641,384.906707763672,8725958,"2008-04-14","TBLA"
389.841430664062,399.710815429688,384.906707763672,394.776123046875,18363319,"2008-04-15","TBLA"
404.6455078125,404.6455078125,394.776123046875,399.710815429688,14372196,"2008-04-16","TBLA"
404.6455078125,409.580230712891,389.841430664062,389.841430664062,15950812,"2008-04-17","TBLA"
399.710815429688,399.710815429688,389.841430664062,399.710815429688,4,"2008-04-18","TBLA"
399.710815429688,409.580230712891,384.906707763672,384.906707763672,3876627,"2008-04-21","TBLA"
384.906707763672,389.841430664062,379.972015380859,384.906707763672,7373799,"2008-04-22","TBLA"
389.841430664062,389.841430664062,379.972015380859,389.841430664062,4,"2008-04-23","TBLA"
384.906707763672,384.906707763672,375.037322998047,375.037322998047,5229293,"2008-04-24","TBLA"
370.102600097656,375.037322998047,370.102600097656,370.102600097656,4,"2008-04-25","TBLA"
375.037322998047,375.037322998047,365.167907714844,370.102600097656,4476967,"2008-04-28","TBLA"
370.102600097656,379.972015380859,365.167907714844,375.037322998047,13483085,"2008-04-29","TBLA"
375.037322998047,375.037322998047,365.167907714844,370.102600097656,5213081,"2008-04-30","TBLA"
404.6455078125,523.078369140625,404.6455078125,503.339538574219,279965769,"2008-05-05","TBLA"
503.339538574219,523.078369140625,493.470153808594,503.339538574219,109776650,"2008-05-06","TBLA"
513.208984375,532.94775390625,503.339538574219,503.339538574219,55507916,"2008-05-07","TBLA"
513.208984375,523.078369140625,503.339538574219,513.208984375,25974215,"2008-05-08","TBLA"
523.078369140625,572.425354003906,513.208984375,562.555969238281,126464083,"2008-05-09","TBLA"
562.555969238281,611.903015136719,562.555969238281,611.903015136719,144621716,"2008-05-12","TBLA"
621.772399902344,641.511169433594,592.164184570312,602.033569335938,112886260,"2008-05-13","TBLA"
592.164184570312,602.033569335938,572.425354003906,592.164184570312,42683939,"2008-05-14","TBLA"
592.164184570312,631.641784667969,582.294799804688,602.033569335938,94470759,"2008-05-15","TBLA"
611.903015136719,631.641784667969,602.033569335938,611.903015136719,50348030,"2008-05-16","TBLA"
611.903015136719,651.380615234375,611.903015136719,621.772399902344,86799069,"2008-05-21","TBLA"
621.772399902344,651.380615234375,621.772399902344,641.511169433594,94197187,"2008-05-22","TBLA"
651.380615234375,759.944030761719,631.641784667969,690.858215332031,484532347,"2008-05-23","TBLA"
680.988830566406,799.421630859375,680.988830566406,789.55224609375,463671916,"2008-05-26","TBLA"
809.291015625,819.160461425781,710.596984863281,730.335815429688,363190661,"2008-05-27","TBLA"
730.335815429688,769.813415527344,710.596984863281,750.074645996094,129958215,"2008-05-28","TBLA"
759.944030761719,769.813415527344,730.335815429688,740.205200195312,90306880,"2008-05-29","TBLA"
740.205200195312,750.074645996094,710.596984863281,720.466430664062,37067591,"2008-05-30","TBLA"
720.466430664062,740.205200195312,700.727600097656,720.466430664062,47249058,"2008-06-02","TBLA"
720.466430664062,740.205200195312,700.727600097656,720.466430664062,47029693,"2008-06-03","TBLA"
720.466430664062,730.335815429688,671.119384765625,690.858215332031,48908226,"2008-06-04","TBLA"
680.988830566406,720.466430664062,651.380615234375,720.466430664062,93577595,"2008-06-05","TBLA"
730.335815429688,740.205200195312,700.727600097656,710.596984863281,53871546,"2008-06-06","TBLA"
680.988830566406,720.466430664062,671.119384765625,720.466430664062,40619478,"2008-06-09","TBLA"
720.466430664062,720.466430664062,671.119384765625,680.988830566406,41967077,"2008-06-10","TBLA"
690.858215332031,710.596984863281,680.988830566406,700.727600097656,35166260,"2008-06-11","TBLA"
680.988830566406,720.466430664062,680.988830566406,710.596984863281,63192778,"2008-06-12","TBLA"
710.596984863281,720.466430664062,690.858215332031,700.727600097656,44784370,"2008-06-13","TBLA"
690.858215332031,710.596984863281,690.858215332031,690.858215332031,4,"2008-06-16","TBLA"
710.596984863281,730.335815429688,690.858215332031,710.596984863281,4,"2008-06-17","TBLA"
730.335815429688,759.944030761719,710.596984863281,730.335815429688,4,"2008-06-18","TBLA"
720.466430664062,740.205200195312,710.596984863281,720.466430664062,76659145,"2008-06-19","TBLA"
740.205200195312,750.074645996094,720.466430664062,740.205200195312,100492400,"2008-06-20","TBLA"
740.205200195312,740.205200195312,730.335815429688,740.205200195312,4,"2008-06-23","TBLA"
730.335815429688,740.205200195312,710.596984863281,730.335815429688,4,"2008-06-24","TBLA"
700.727600097656,720.466430664062,690.858215332031,700.727600097656,4,"2008-06-25","TBLA"
700.727600097656,710.596984863281,690.858215332031,700.727600097656,4,"2008-06-26","TBLA"
700.727600097656,700.727600097656,680.988830566406,700.727600097656,4,"2008-06-27","TBLA"
700.727600097656,710.596984863281,690.858215332031,700.727600097656,9963621,"2008-06-30","TBLA"
710.596984863281,710.596984863281,690.858215332031,710.596984863281,4,"2008-07-01","TBLA"
700.727600097656,720.466430664062,690.858215332031,700.727600097656,4,"2008-07-02","TBLA"
671.119384765625,700.727600097656,661.25,671.119384765625,4,"2008-07-03","TBLA"
680.988830566406,690.858215332031,671.119384765625,680.988830566406,20158260,"2008-07-04","TBLA"
671.119384765625,690.858215332031,671.119384765625,671.119384765625,4,"2008-07-07","TBLA"
661.25,680.988830566406,651.380615234375,661.25,4,"2008-07-08","TBLA"
661.25,671.119384765625,651.380615234375,661.25,9463085,"2008-07-09","TBLA"
641.511169433594,651.380615234375,631.641784667969,641.511169433594,4,"2008-07-10","TBLA"
651.380615234375,661.25,631.641784667969,651.380615234375,4,"2008-07-11","TBLA"
641.511169433594,651.380615234375,631.641784667969,641.511169433594,4,"2008-07-14","TBLA"
621.772399902344,641.511169433594,611.903015136719,621.772399902344,4,"2008-07-15","TBLA"
592.164184570312,621.772399902344,582.294799804688,592.164184570312,4,"2008-07-16","TBLA"
602.033569335938,602.033569335938,523.078369140625,532.94775390625,36090835,"2008-07-17","TBLA"
532.94775390625,532.94775390625,493.470153808594,503.339538574219,38972468,"2008-07-18","TBLA"
503.339538574219,542.817138671875,493.470153808594,532.94775390625,44010260,"2008-07-21","TBLA"
513.208984375,542.817138671875,513.208984375,513.208984375,4,"2008-07-22","TBLA"
513.208984375,532.94775390625,503.339538574219,513.208984375,4,"2008-07-23","TBLA"
503.339538574219,542.817138671875,483.600738525391,542.817138671875,48727871,"2008-07-24","TBLA"
532.94775390625,602.033569335938,523.078369140625,602.033569335938,88771833,"2008-07-25","TBLA"
602.033569335938,611.903015136719,582.294799804688,602.033569335938,4,"2008-07-28","TBLA"
582.294799804688,602.033569335938,572.425354003906,582.294799804688,4,"2008-07-29","TBLA"
602.033569335938,621.772399902344,592.164184570312,602.033569335938,4,"2008-07-31","TBLA"
602.033569335938,611.903015136719,592.164184570312,602.033569335938,4,"2008-08-01","TBLA"
592.164184570312,602.033569335938,572.425354003906,592.164184570312,4,"2008-08-04","TBLA"
562.555969238281,582.294799804688,542.817138671875,562.555969238281,4,"2008-08-05","TBLA"
572.425354003906,582.294799804688,532.94775390625,542.817138671875,30677640,"2008-08-06","TBLA"
542.817138671875,572.425354003906,542.817138671875,542.817138671875,4,"2008-08-07","TBLA"
542.817138671875,562.555969238281,523.078369140625,542.817138671875,4,"2008-08-08","TBLA"
523.078369140625,542.817138671875,513.208984375,523.078369140625,4,"2008-08-11","TBLA"
493.470153808594,523.078369140625,483.600738525391,493.470153808594,4,"2008-08-12","TBLA"
473.731353759766,513.208984375,473.731353759766,513.208984375,32258790,"2008-08-13","TBLA"
532.94775390625,532.94775390625,513.208984375,532.94775390625,4,"2008-08-14","TBLA"
503.339538574219,523.078369140625,493.470153808594,503.339538574219,4,"2008-08-15","TBLA"
483.600738525391,503.339538574219,473.731353759766,483.600738525391,4,"2008-08-19","TBLA"
488.535461425781,498.404846191406,483.600738525391,488.535461425781,4,"2008-08-20","TBLA"
508.274261474609,513.208984375,498.404846191406,508.274261474609,4,"2008-08-21","TBLA"
523.078369140625,532.94775390625,513.208984375,523.078369140625,20556461,"2008-08-22","TBLA"
513.208984375,513.208984375,503.339538574219,513.208984375,5966419,"2008-08-25","TBLA"
513.208984375,513.208984375,503.339538574219,513.208984375,2999674,"2008-08-26","TBLA"
513.208984375,513.208984375,503.339538574219,513.208984375,1744786,"2008-08-27","TBLA"
523.078369140625,523.078369140625,503.339538574219,523.078369140625,4,"2008-08-28","TBLA"
513.208984375,523.078369140625,503.339538574219,513.208984375,3310230,"2008-08-29","TBLA"
523.078369140625,532.94775390625,513.208984375,523.078369140625,4,"2008-09-01","TBLA"
503.339538574219,523.078369140625,493.470153808594,503.339538574219,4,"2008-09-02","TBLA"
503.339538574219,503.339538574219,483.600738525391,503.339538574219,9768068,"2008-09-03","TBLA"
493.470153808594,503.339538574219,483.600738525391,493.470153808594,4,"2008-09-04","TBLA"
483.600738525391,483.600738525391,463.861938476562,483.600738525391,4,"2008-09-05","TBLA"
483.600738525391,493.470153808594,473.731353759766,483.600738525391,4,"2008-09-08","TBLA"
473.731353759766,473.731353759766,419.449615478516,424.384338378906,13288544,"2008-09-09","TBLA"
399.710815429688,409.580230712891,375.037322998047,399.710815429688,4,"2008-09-10","TBLA"
414.514923095703,424.384338378906,384.906707763672,414.514923095703,4,"2008-09-11","TBLA"
414.514923095703,429.319030761719,394.776123046875,414.514923095703,28971863,"2008-09-12","TBLA"
394.776123046875,414.514923095703,379.972015380859,394.776123046875,4,"2008-09-15","TBLA"
379.972015380859,384.906707763672,340.494415283203,379.972015380859,4,"2008-09-16","TBLA"
379.972015380859,399.710815429688,375.037322998047,379.972015380859,4,"2008-09-17","TBLA"
365.167907714844,399.710815429688,360.233215332031,394.776123046875,47774419,"2008-09-18","TBLA"
419.449615478516,424.384338378906,399.710815429688,419.449615478516,4,"2008-09-19","TBLA"
429.319030761719,434.253723144531,399.710815429688,404.6455078125,10945950,"2008-09-22","TBLA"
404.6455078125,414.514923095703,399.710815429688,404.6455078125,8711773,"2008-09-23","TBLA"
404.6455078125,404.6455078125,394.776123046875,404.6455078125,4,"2008-09-24","TBLA"
414.514923095703,414.514923095703,384.906707763672,414.514923095703,4,"2008-09-25","TBLA"
399.710815429688,414.514923095703,394.776123046875,399.710815429688,4,"2008-09-26","TBLA"
360.233215332031,375.037322998047,296.082092285156,301.016784667969,13812385,"2008-10-06","TBLA"
291.147399902344,315.820892333984,276.343292236328,291.147399902344,4,"2008-10-07","TBLA"
236.865676879883,261.539184570312,226.99626159668,236.865676879883,4,"2008-10-08","TBLA"
236.865676879883,236.865676879883,236.865676879883,236.865676879883,0,"2008-10-09","TBLA"
236.865676879883,236.865676879883,236.865676879883,236.865676879883,0,"2008-10-10","TBLA"
236.865676879883,246.735076904297,217.126861572266,236.865676879883,3,"2008-10-13","TBLA"
256.6044921875,256.6044921875,251.669769287109,256.6044921875,13848862,"2008-10-14","TBLA"
256.6044921875,266.473876953125,236.865676879883,241.800369262695,8842986,"2008-10-15","TBLA"
226.99626159668,231.930969238281,222.061569213867,226.99626159668,4,"2008-10-16","TBLA"
231.930969238281,231.930969238281,207.257461547852,217.126861572266,11805172,"2008-10-17","TBLA"
212.192169189453,236.865676879883,197.388061523438,231.930969238281,19841625,"2008-10-20","TBLA"
246.735076904297,246.735076904297,217.126861572266,222.061569213867,10006684,"2008-10-21","TBLA"
212.192169189453,226.99626159668,207.257461547852,212.192169189453,7349482,"2008-10-22","TBLA"
197.388061523438,202.32275390625,192.453353881836,197.388061523438,10564468,"2008-10-23","TBLA"
182.583953857422,192.453353881836,177.64924621582,177.64924621582,9030941,"2008-10-24","TBLA"
162.845153808594,167.779846191406,159.884323120117,162.845153808594,4,"2008-10-27","TBLA"
148.041046142578,164.819030761719,147.054107666016,157.910446166992,10242767,"2008-10-28","TBLA"
167.779846191406,167.779846191406,149.027984619141,150.014923095703,3104037,"2008-10-29","TBLA"
154.949630737305,164.819030761719,154.949630737305,164.819030761719,25078011,"2008-10-30","TBLA"
162.845153808594,188.505599975586,162.845153808594,179.623138427734,21059531,"2008-10-31","TBLA"
192.453353881836,215.152984619141,192.453353881836,215.152984619141,26995047,"2008-11-03","TBLA"
217.126861572266,241.800369262695,212.192169189453,231.930969238281,26354684,"2008-11-04","TBLA"
241.800369262695,261.539184570312,217.126861572266,222.061569213867,23724332,"2008-11-05","TBLA"
202.32275390625,207.257461547852,202.32275390625,202.32275390625,9376453,"2008-11-06","TBLA"
182.583953857422,231.930969238281,182.583953857422,231.930969238281,22094041,"2008-11-07","TBLA"
226.99626159668,246.735076904297,222.061569213867,226.99626159668,4,"2008-11-10","TBLA"
212.192169189453,226.99626159668,212.192169189453,212.192169189453,5356453,"2008-11-11","TBLA"
217.126861572266,222.061569213867,202.32275390625,217.126861572266,4,"2008-11-12","TBLA"
202.32275390625,207.257461547852,197.388061523438,202.32275390625,4,"2008-11-13","TBLA"
212.192169189453,212.192169189453,197.388061523438,197.388061523438,3138487,"2008-11-14","TBLA"
192.453353881836,197.388061523438,187.518661499023,192.453353881836,4,"2008-11-17","TBLA"
187.518661499023,187.518661499023,178.636199951172,187.518661499023,3326948,"2008-11-18","TBLA"
188.505599975586,197.388061523438,182.583953857422,188.505599975586,4,"2008-11-19","TBLA"
174.688430786133,182.583953857422,172.714553833008,174.688430786133,4,"2008-11-20","TBLA"
168.766784667969,174.688430786133,161.858215332031,168.766784667969,4,"2008-11-21","TBLA"
168.766784667969,172.714553833008,162.845153808594,168.766784667969,4,"2008-11-24","TBLA"
175.675369262695,187.518661499023,172.714553833008,175.675369262695,4,"2008-11-25","TBLA"
178.636199951172,182.583953857422,176.662307739258,178.636199951172,4,"2008-11-26","TBLA"
178.636199951172,185.544769287109,176.662307739258,178.636199951172,4,"2008-11-27","TBLA"
177.64924621582,192.453353881836,177.64924621582,190.479476928711,10820816,"2008-11-28","TBLA"
190.479476928711,195.414184570312,180.610076904297,180.610076904297,3819379,"2008-12-01","TBLA"
167.779846191406,174.688430786133,167.779846191406,167.779846191406,4,"2008-12-02","TBLA"
168.766784667969,171.727615356445,168.766784667969,168.766784667969,4,"2008-12-03","TBLA"
168.766784667969,170.740676879883,167.779846191406,168.766784667969,3133928,"2008-12-04","TBLA"
165.805969238281,167.779846191406,164.819030761719,165.805969238281,4,"2008-12-05","TBLA"
170.740676879883,177.64924621582,170.740676879883,170.740676879883,4,"2008-12-09","TBLA"
181.597015380859,182.583953857422,173.70149230957,181.597015380859,4,"2008-12-10","TBLA"
183.570892333984,191.466415405273,181.597015380859,183.570892333984,4,"2008-12-11","TBLA"
179.623138427734,189.492538452148,178.636199951172,179.623138427734,4,"2008-12-12","TBLA"
186.531723022461,191.466415405273,182.583953857422,186.531723022461,4,"2008-12-15","TBLA"
182.583953857422,187.518661499023,181.597015380859,182.583953857422,4,"2008-12-16","TBLA"
187.518661499023,197.388061523438,185.544769287109,187.518661499023,4422253,"2008-12-17","TBLA"
187.518661499023,187.518661499023,182.583953857422,187.518661499023,4,"2008-12-18","TBLA"
192.453353881836,199.361938476562,182.583953857422,192.453353881836,4,"2008-12-19","TBLA"
187.518661499023,193.440292358398,185.544769287109,187.518661499023,4,"2008-12-22","TBLA"
185.544769287109,189.492538452148,184.557830810547,185.544769287109,2347153,"2008-12-23","TBLA"
184.557830810547,188.505599975586,184.557830810547,184.557830810547,4,"2008-12-24","TBLA"
187.518661499023,187.518661499023,184.557830810547,187.518661499023,4400468,"2008-12-30","TBLA"
187.518661499023,187.518661499023,187.518661499023,187.518661499023,0,"2008-12-31","TBLA"
189.492538452148,203.309707641602,189.492538452148,203.309707641602,10905928,"2009-01-05","TBLA"
207.257461547852,222.061569213867,197.388061523438,207.257461547852,30217126,"2009-01-06","TBLA"
207.257461547852,231.930969238281,207.257461547852,207.257461547852,4,"2009-01-07","TBLA"
207.257461547852,212.192169189453,197.388061523438,207.257461547852,4,"2009-01-08","TBLA"
207.257461547852,212.192169189453,207.257461547852,207.257461547852,28799107,"2009-01-09","TBLA"
207.257461547852,207.257461547852,197.388061523438,207.257461547852,4,"2009-01-12","TBLA"
197.388061523438,202.32275390625,197.388061523438,197.388061523438,4,"2009-01-13","TBLA"
197.388061523438,207.257461547852,192.453353881836,197.388061523438,4,"2009-01-14","TBLA"
187.518661499023,192.453353881836,182.583953857422,187.518661499023,4017973,"2009-01-15","TBLA"
191.466415405273,192.453353881836,187.518661499023,191.466415405273,4,"2009-01-16","TBLA"
192.453353881836,195.414184570312,189.492538452148,192.453353881836,4,"2009-01-19","TBLA"
191.466415405273,192.453353881836,188.505599975586,191.466415405273,4,"2009-01-20","TBLA"
185.544769287109,189.492538452148,185.544769287109,185.544769287109,4,"2009-01-21","TBLA"
184.557830810547,192.453353881836,182.583953857422,184.557830810547,4,"2009-01-22","TBLA"
179.623138427734,185.544769287109,179.623138427734,179.623138427734,4,"2009-01-23","TBLA"
184.557830810547,185.544769287109,181.597015380859,184.557830810547,4,"2009-01-27","TBLA"
184.557830810547,185.544769287109,183.570892333984,184.557830810547,4,"2009-01-28","TBLA"
182.583953857422,186.531723022461,182.583953857422,182.583953857422,4,"2009-01-29","TBLA"
182.583953857422,184.557830810547,180.610076904297,182.583953857422,4,"2009-01-30","TBLA"
180.610076904297,183.570892333984,180.610076904297,180.610076904297,4,"2009-02-02","TBLA"
181.597015380859,181.597015380859,179.623138427734,181.597015380859,413905,"2009-02-03","TBLA"
181.597015380859,184.557830810547,181.597015380859,181.597015380859,858207,"2009-02-04","TBLA"
181.597015380859,184.557830810547,180.610076904297,181.597015380859,996514,"2009-02-05","TBLA"
193.440292358398,195.414184570312,184.557830810547,193.440292358398,4,"2009-02-06","TBLA"
190.479476928711,193.440292358398,188.505599975586,190.479476928711,4,"2009-02-09","TBLA"
187.518661499023,200.348876953125,187.518661499023,198.375,15717769,"2009-02-10","TBLA"
202.32275390625,207.257461547852,192.453353881836,202.32275390625,4,"2009-02-11","TBLA"
197.388061523438,202.32275390625,192.453353881836,197.388061523438,4,"2009-02-12","TBLA"
197.388061523438,222.061569213867,197.388061523438,212.192169189453,42274086,"2009-02-13","TBLA"
212.192169189453,217.126861572266,207.257461547852,212.192169189453,10867931,"2009-02-16","TBLA"
197.388061523438,212.192169189453,197.388061523438,197.388061523438,4,"2009-02-17","TBLA"
192.453353881836,212.192169189453,192.453353881836,202.32275390625,10064438,"2009-02-18","TBLA"
202.32275390625,207.257461547852,197.388061523438,202.32275390625,9806570,"2009-02-19","TBLA"
197.388061523438,202.32275390625,192.453353881836,197.388061523438,4,"2009-02-20","TBLA"
207.257461547852,207.257461547852,197.388061523438,207.257461547852,4,"2009-02-23","TBLA"
202.32275390625,202.32275390625,197.388061523438,202.32275390625,4,"2009-02-24","TBLA"
207.257461547852,207.257461547852,197.388061523438,207.257461547852,4,"2009-02-25","TBLA"
197.388061523438,207.257461547852,197.388061523438,197.388061523438,4,"2009-02-26","TBLA"
197.388061523438,202.32275390625,192.453353881836,197.388061523438,4,"2009-02-27","TBLA"
188.505599975586,197.388061523438,186.531723022461,188.505599975586,4,"2009-03-02","TBLA"
187.518661499023,189.492538452148,185.544769287109,187.518661499023,2334994,"2009-03-03","TBLA"
191.466415405273,192.453353881836,187.518661499023,191.466415405273,4,"2009-03-04","TBLA"
191.466415405273,195.414184570312,191.466415405273,191.466415405273,4,"2009-03-05","TBLA"
190.479476928711,191.466415405273,189.492538452148,190.479476928711,4,"2009-03-06","TBLA"
194.427230834961,197.388061523438,191.466415405273,194.427230834961,4,"2009-03-10","TBLA"
197.388061523438,202.32275390625,195.414184570312,197.388061523438,4,"2009-03-11","TBLA"
194.427230834961,207.257461547852,194.427230834961,194.427230834961,4,"2009-03-12","TBLA"
196.401123046875,202.32275390625,195.414184570312,196.401123046875,4,"2009-03-13","TBLA"
194.427230834961,197.388061523438,192.453353881836,194.427230834961,4,"2009-03-16","TBLA"
193.440292358398,196.401123046875,192.453353881836,193.440292358398,4,"2009-03-17","TBLA"
194.427230834961,196.401123046875,193.440292358398,194.427230834961,4,"2009-03-18","TBLA"
194.427230834961,202.32275390625,193.440292358398,196.401123046875,7322124,"2009-03-19","TBLA"
196.401123046875,202.32275390625,195.414184570312,196.401123046875,4,"2009-03-20","TBLA"
202.32275390625,202.32275390625,197.388061523438,202.32275390625,4,"2009-03-23","TBLA"
207.257461547852,212.192169189453,202.32275390625,207.257461547852,4,"2009-03-24","TBLA"
202.32275390625,207.257461547852,202.32275390625,202.32275390625,5459803,"2009-03-25","TBLA"
212.192169189453,212.192169189453,202.32275390625,212.192169189453,4,"2009-03-27","TBLA"
207.257461547852,217.126861572266,202.32275390625,207.257461547852,4,"2009-03-30","TBLA"
207.257461547852,212.192169189453,202.32275390625,207.257461547852,4,"2009-03-31","TBLA"
207.257461547852,212.192169189453,202.32275390625,207.257461547852,4,"2009-04-01","TBLA"
212.192169189453,231.930969238281,212.192169189453,226.99626159668,101679909,"2009-04-02","TBLA"
231.930969238281,231.930969238281,217.126861572266,217.126861572266,29556499,"2009-04-03","TBLA"
222.061569213867,226.99626159668,217.126861572266,222.061569213867,4,"2009-04-06","TBLA"
217.126861572266,222.061569213867,212.192169189453,217.126861572266,11612657,"2009-04-07","TBLA"
212.192169189453,217.126861572266,207.257461547852,212.192169189453,10240741,"2009-04-08","TBLA"
212.192169189453,212.192169189453,212.192169189453,212.192169189453,0,"2009-04-09","TBLA"
226.99626159668,231.930969238281,217.126861572266,226.99626159668,4,"2009-04-13","TBLA"
231.930969238281,236.865676879883,222.061569213867,231.930969238281,4,"2009-04-14","TBLA"
241.800369262695,256.6044921875,226.99626159668,241.800369262695,4,"2009-04-15","TBLA"
241.800369262695,261.539184570312,241.800369262695,241.800369262695,4,"2009-04-16","TBLA"
246.735076904297,251.669769287109,236.865676879883,246.735076904297,26309088,"2009-04-17","TBLA"
246.735076904297,261.539184570312,246.735076904297,261.539184570312,61821875,"2009-04-20","TBLA"
281.277984619141,301.016784667969,256.6044921875,256.6044921875,57219773,"2009-04-22","TBLA"
256.6044921875,266.473876953125,251.669769287109,256.6044921875,4,"2009-04-23","TBLA"
261.539184570312,281.277984619141,261.539184570312,276.343292236328,34031440,"2009-04-24","TBLA"
276.343292236328,286.212677001953,261.539184570312,276.343292236328,26532506,"2009-04-27","TBLA"
266.473876953125,276.343292236328,256.6044921875,266.473876953125,4,"2009-04-28","TBLA"
271.408569335938,281.277984619141,256.6044921875,271.408569335938,4,"2009-04-29","TBLA"
276.343292236328,291.147399902344,276.343292236328,291.147399902344,39623470,"2009-04-30","TBLA"
296.082092285156,305.951477050781,281.277984619141,296.082092285156,4,"2009-05-01","TBLA"
305.951477050781,310.886199951172,296.082092285156,305.951477050781,4,"2009-05-04","TBLA"
305.951477050781,320.755584716797,301.016784667969,305.951477050781,4,"2009-05-05","TBLA"
305.951477050781,330.625,301.016784667969,325.690307617188,60595863,"2009-05-06","TBLA"
340.494415283203,340.494415283203,330.625,340.494415283203,4,"2009-05-07","TBLA"
350.363800048828,355.298492431641,330.625,350.363800048828,4,"2009-05-08","TBLA"
350.363800048828,379.972015380859,350.363800048828,350.363800048828,4,"2009-05-11","TBLA"
355.298492431641,360.233215332031,340.494415283203,355.298492431641,27675939,"2009-05-12","TBLA"
365.167907714844,375.037322998047,355.298492431641,365.167907714844,24827236,"2009-05-13","TBLA"
355.298492431641,360.233215332031,325.690307617188,325.690307617188,29576257,"2009-05-14","TBLA"
340.494415283203,345.429107666016,291.147399902344,310.886199951172,24531879,"2009-05-15","TBLA"
315.820892333984,315.820892333984,291.147399902344,315.820892333984,4,"2009-05-18","TBLA"
325.690307617188,335.559692382812,320.755584716797,325.690307617188,32800362,"2009-05-19","TBLA"
325.690307617188,335.559692382812,320.755584716797,325.690307617188,9750336,"2009-05-20","TBLA"
325.690307617188,325.690307617188,325.690307617188,325.690307617188,0,"2009-05-21","TBLA"
315.820892333984,325.690307617188,315.820892333984,315.820892333984,4,"2009-05-22","TBLA"
325.690307617188,330.625,315.820892333984,325.690307617188,4,"2009-05-25","TBLA"
310.886199951172,325.690307617188,305.951477050781,310.886199951172,4,"2009-05-26","TBLA"
315.820892333984,320.755584716797,310.886199951172,315.820892333984,6277988,"2009-05-27","TBLA"
310.886199951172,315.820892333984,305.951477050781,310.886199951172,4,"2009-05-28","TBLA"
325.690307617188,325.690307617188,315.820892333984,325.690307617188,4,"2009-05-29","TBLA"
340.494415283203,345.429107666016,325.690307617188,340.494415283203,4,"2009-06-01","TBLA"
335.559692382812,355.298492431641,330.625,335.559692382812,4,"2009-06-02","TBLA"
335.559692382812,340.494415283203,330.625,335.559692382812,4,"2009-06-03","TBLA"
335.559692382812,335.559692382812,325.690307617188,335.559692382812,4,"2009-06-04","TBLA"
340.494415283203,355.298492431641,335.559692382812,340.494415283203,4,"2009-06-05","TBLA"
335.559692382812,350.363800048828,330.625,335.559692382812,4,"2009-06-08","TBLA"
335.559692382812,340.494415283203,325.690307617188,335.559692382812,5346827,"2009-06-09","TBLA"
340.494415283203,345.429107666016,335.559692382812,340.494415283203,4,"2009-06-10","TBLA"
330.625,340.494415283203,330.625,330.625,4,"2009-06-11","TBLA"
330.625,340.494415283203,330.625,330.625,6050011,"2009-06-12","TBLA"
325.690307617188,335.559692382812,320.755584716797,325.690307617188,4,"2009-06-15","TBLA"
320.755584716797,320.755584716797,310.886199951172,320.755584716797,4,"2009-06-16","TBLA"
320.755584716797,325.690307617188,315.820892333984,320.755584716797,5183190,"2009-06-17","TBLA"
305.951477050781,320.755584716797,305.951477050781,305.951477050781,4,"2009-06-18","TBLA"
310.886199951172,315.820892333984,296.082092285156,310.886199951172,4,"2009-06-19","TBLA"
296.082092285156,310.886199951172,291.147399902344,296.082092285156,4,"2009-06-22","TBLA"
276.343292236328,286.212677001953,266.473876953125,276.343292236328,33283674,"2009-06-23","TBLA"
281.277984619141,296.082092285156,276.343292236328,296.082092285156,14632597,"2009-06-24","TBLA"
301.016784667969,310.886199951172,291.147399902344,301.016784667969,4,"2009-06-25","TBLA"
301.016784667969,305.951477050781,296.082092285156,301.016784667969,4,"2009-06-26","TBLA"
301.016784667969,301.016784667969,296.082092285156,301.016784667969,2607553,"2009-06-29","TBLA"
301.016784667969,310.886199951172,296.082092285156,301.016784667969,4,"2009-06-30","TBLA"
305.951477050781,305.951477050781,296.082092285156,305.951477050781,4,"2009-07-01","TBLA"
310.886199951172,315.820892333984,301.016784667969,310.886199951172,12472385,"2009-07-02","TBLA"
305.951477050781,310.886199951172,296.082092285156,305.951477050781,4,"2009-07-03","TBLA"
296.082092285156,301.016784667969,286.212677001953,296.082092285156,4,"2009-07-06","TBLA"
305.951477050781,305.951477050781,296.082092285156,305.951477050781,4,"2009-07-07","TBLA"
305.951477050781,305.951477050781,305.951477050781,305.951477050781,0,"2009-07-08","TBLA"
301.016784667969,310.886199951172,296.082092285156,301.016784667969,4,"2009-07-09","TBLA"
301.016784667969,301.016784667969,291.147399902344,291.147399902344,2227591,"2009-07-10","TBLA"
286.212677001953,291.147399902344,276.343292236328,286.212677001953,4,"2009-07-13","TBLA"
291.147399902344,296.082092285156,286.212677001953,291.147399902344,2490018,"2009-07-14","TBLA"
291.147399902344,305.951477050781,291.147399902344,305.951477050781,13485111,"2009-07-15","TBLA"
301.016784667969,310.886199951172,296.082092285156,301.016784667969,4,"2009-07-16","TBLA"
296.082092285156,296.082092285156,286.212677001953,296.082092285156,4,"2009-07-17","TBLA"
296.082092285156,296.082092285156,296.082092285156,296.082092285156,0,"2009-07-20","TBLA"
305.951477050781,310.886199951172,301.016784667969,305.951477050781,4,"2009-07-21","TBLA"
301.016784667969,310.886199951172,296.082092285156,301.016784667969,4,"2009-07-22","TBLA"
305.951477050781,305.951477050781,296.082092285156,305.951477050781,4,"2009-07-23","TBLA"
310.886199951172,310.886199951172,301.016784667969,310.886199951172,4,"2009-07-24","TBLA"
305.951477050781,310.886199951172,301.016784667969,305.951477050781,4,"2009-07-27","TBLA"
310.886199951172,320.755584716797,305.951477050781,310.886199951172,4,"2009-07-28","TBLA"
305.951477050781,310.886199951172,301.016784667969,305.951477050781,4,"2009-07-29","TBLA"
315.820892333984,315.820892333984,301.016784667969,315.820892333984,4,"2009-07-30","TBLA"
315.820892333984,315.820892333984,305.951477050781,315.820892333984,12549391,"2009-07-31","TBLA"
315.820892333984,320.755584716797,310.886199951172,315.820892333984,19944975,"2009-08-03","TBLA"
320.755584716797,325.690307617188,315.820892333984,320.755584716797,22037807,"2009-08-04","TBLA"
315.820892333984,320.755584716797,310.886199951172,315.820892333984,4,"2009-08-05","TBLA"
320.755584716797,320.755584716797,310.886199951172,320.755584716797,4,"2009-08-06","TBLA"
315.820892333984,315.820892333984,310.886199951172,315.820892333984,6919871,"2009-08-07","TBLA"
330.625,335.559692382812,315.820892333984,330.625,4,"2009-08-10","TBLA"
330.625,360.233215332031,330.625,350.363800048828,101558321,"2009-08-11","TBLA"
355.298492431641,379.972015380859,345.429107666016,365.167907714844,148593081,"2009-08-12","TBLA"
379.972015380859,384.906707763672,370.102600097656,379.972015380859,4,"2009-08-13","TBLA"
379.972015380859,384.906707763672,370.102600097656,379.972015380859,31871228,"2009-08-14","TBLA"
360.233215332031,370.102600097656,350.363800048828,360.233215332031,4,"2009-08-18","TBLA"
365.167907714844,375.037322998047,340.494415283203,340.494415283203,41962011,"2009-08-19","TBLA"
355.298492431641,360.233215332031,350.363800048828,355.298492431641,14427417,"2009-08-20","TBLA"
350.363800048828,355.298492431641,345.429107666016,350.363800048828,6903659,"2009-08-21","TBLA"
355.298492431641,365.167907714844,355.298492431641,355.298492431641,4,"2009-08-24","TBLA"
355.298492431641,360.233215332031,350.363800048828,355.298492431641,9897761,"2009-08-25","TBLA"
360.233215332031,360.233215332031,350.363800048828,360.233215332031,4,"2009-08-26","TBLA"
350.363800048828,360.233215332031,345.429107666016,350.363800048828,4,"2009-08-27","TBLA"
350.363800048828,355.298492431641,345.429107666016,350.363800048828,2663281,"2009-08-28","TBLA"
345.429107666016,355.298492431641,340.494415283203,345.429107666016,4,"2009-08-31","TBLA"
335.559692382812,345.429107666016,335.559692382812,335.559692382812,4,"2009-09-01","TBLA"
330.625,330.625,320.755584716797,330.625,4,"2009-09-02","TBLA"
330.625,350.363800048828,330.625,350.363800048828,15919909,"2009-09-03","TBLA"
335.559692382812,355.298492431641,335.559692382812,335.559692382812,4,"2009-09-04","TBLA"
335.559692382812,340.494415283203,335.559692382812,335.559692382812,4,"2009-09-07","TBLA"
345.429107666016,345.429107666016,335.559692382812,345.429107666016,4,"2009-09-08","TBLA"
345.429107666016,355.298492431641,340.494415283203,345.429107666016,6960400,"2009-09-09","TBLA"
340.494415283203,350.363800048828,340.494415283203,340.494415283203,4,"2009-09-10","TBLA"
340.494415283203,345.429107666016,335.559692382812,340.494415283203,4,"2009-09-11","TBLA"
335.559692382812,340.494415283203,330.625,335.559692382812,3698805,"2009-09-14","TBLA"
340.494415283203,340.494415283203,330.625,340.494415283203,4,"2009-09-15","TBLA"
345.429107666016,345.429107666016,340.494415283203,345.429107666016,4,"2009-09-16","TBLA"
340.494415283203,350.363800048828,340.494415283203,340.494415283203,4,"2009-09-17","TBLA"
340.494415283203,345.429107666016,335.559692382812,340.494415283203,1055788,"2009-09-24","TBLA"
340.494415283203,345.429107666016,330.625,340.494415283203,4,"2009-09-25","TBLA"
335.559692382812,340.494415283203,330.625,335.559692382812,1617625,"2009-09-28","TBLA"
340.494415283203,340.494415283203,335.559692382812,340.494415283203,4,"2009-09-29","TBLA"
345.429107666016,345.429107666016,335.559692382812,345.429107666016,4,"2009-09-30","TBLA"
340.494415283203,345.429107666016,335.559692382812,340.494415283203,1250835,"2009-10-01","TBLA"
335.559692382812,335.559692382812,330.625,335.559692382812,1715402,"2009-10-02","TBLA"
335.559692382812,335.559692382812,330.625,335.559692382812,4,"2009-10-05","TBLA"
340.494415283203,340.494415283203,330.625,340.494415283203,11572635,"2009-10-06","TBLA"
335.559692382812,340.494415283203,330.625,335.559692382812,4,"2009-10-07","TBLA"
335.559692382812,335.559692382812,330.625,335.559692382812,4807788,"2009-10-08","TBLA"
325.690307617188,330.625,325.690307617188,325.690307617188,4,"2009-10-09","TBLA"
330.625,335.559692382812,325.690307617188,330.625,2827931,"2009-10-12","TBLA"
335.559692382812,340.494415283203,330.625,335.559692382812,6230366,"2009-10-13","TBLA"
345.429107666016,345.429107666016,335.559692382812,345.429107666016,4,"2009-10-14","TBLA"
345.429107666016,350.363800048828,340.494415283203,345.429107666016,16349013,"2009-10-15","TBLA"
345.429107666016,350.363800048828,340.494415283203,345.429107666016,2488499,"2009-10-16","TBLA"
340.494415283203,345.429107666016,340.494415283203,340.494415283203,3037164,"2009-10-19","TBLA"
345.429107666016,345.429107666016,340.494415283203,345.429107666016,3387236,"2009-10-20","TBLA"
340.494415283203,340.494415283203,335.559692382812,340.494415283203,6494820,"2009-10-21","TBLA"
340.494415283203,345.429107666016,330.625,340.494415283203,14959364,"2009-10-22","TBLA"
340.494415283203,345.429107666016,335.559692382812,340.494415283203,16583576,"2009-10-23","TBLA"
340.494415283203,340.494415283203,330.625,340.494415283203,2054835,"2009-10-26","TBLA"
330.625,335.559692382812,325.690307617188,330.625,7244612,"2009-10-27","TBLA"
325.690307617188,325.690307617188,301.016784667969,305.951477050781,8822722,"2009-10-28","TBLA"
305.951477050781,305.951477050781,281.277984619141,305.951477050781,4,"2009-10-29","TBLA"
310.886199951172,315.820892333984,305.951477050781,310.886199951172,4,"2009-10-30","TBLA"
305.951477050781,305.951477050781,296.082092285156,305.951477050781,4,"2009-11-02","TBLA"
296.082092285156,301.016784667969,296.082092285156,296.082092285156,4,"2009-11-03","TBLA"
301.016784667969,305.951477050781,296.082092285156,301.016784667969,2179969,"2009-11-04","TBLA"
301.016784667969,315.820892333984,301.016784667969,301.016784667969,4817920,"2009-11-05","TBLA"
310.886199951172,320.755584716797,310.886199951172,310.886199951172,18439311,"2009-11-06","TBLA"
305.951477050781,315.820892333984,305.951477050781,305.951477050781,4,"2009-11-09","TBLA"
310.886199951172,315.820892333984,305.951477050781,310.886199951172,5528196,"2009-11-10","TBLA"
315.820892333984,320.755584716797,305.951477050781,315.820892333984,4,"2009-11-11","TBLA"
315.820892333984,320.755584716797,310.886199951172,315.820892333984,3712483,"2009-11-12","TBLA"
320.755584716797,325.690307617188,310.886199951172,320.755584716797,4,"2009-11-13","TBLA"
325.690307617188,330.625,320.755584716797,325.690307617188,6371206,"2009-11-16","TBLA"
330.625,330.625,320.755584716797,330.625,4,"2009-11-17","TBLA"
330.625,335.559692382812,325.690307617188,330.625,5184710,"2009-11-18","TBLA"
330.625,330.625,325.690307617188,330.625,2560945,"2009-11-19","TBLA"
330.625,335.559692382812,320.755584716797,330.625,3074654,"2009-11-20","TBLA"
330.625,330.625,320.755584716797,330.625,4430865,"2009-11-23","TBLA"
330.625,340.494415283203,325.690307617188,330.625,28614192,"2009-11-24","TBLA"
330.625,340.494415283203,325.690307617188,330.625,5887387,"2009-11-25","TBLA"
335.559692382812,335.559692382812,310.886199951172,315.820892333984,5717164,"2009-11-26","TBLA"
310.886199951172,315.820892333984,310.886199951172,310.886199951172,4,"2009-11-30","TBLA"
315.820892333984,315.820892333984,310.886199951172,315.820892333984,1017792,"2009-12-01","TBLA"
315.820892333984,325.690307617188,315.820892333984,320.755584716797,3648650,"2009-12-02","TBLA"
320.755584716797,325.690307617188,315.820892333984,320.755584716797,4,"2009-12-03","TBLA"
315.820892333984,330.625,315.820892333984,330.625,18957073,"2009-12-04","TBLA"
330.625,335.559692382812,325.690307617188,330.625,18845618,"2009-12-07","TBLA"
325.690307617188,340.494415283203,325.690307617188,330.625,12969376,"2009-12-08","TBLA"
335.559692382812,335.559692382812,330.625,335.559692382812,4,"2009-12-09","TBLA"
340.494415283203,345.429107666016,330.625,340.494415283203,4,"2009-12-10","TBLA"
340.494415283203,350.363800048828,335.559692382812,340.494415283203,22684249,"2009-12-11","TBLA"
340.494415283203,340.494415283203,330.625,340.494415283203,7900680,"2009-12-14","TBLA"
335.559692382812,365.167907714844,335.559692382812,365.167907714844,28425224,"2009-12-15","TBLA"
365.167907714844,365.167907714844,340.494415283203,345.429107666016,109280166,"2009-12-16","TBLA"
340.494415283203,345.429107666016,340.494415283203,340.494415283203,4,"2009-12-17","TBLA"
335.559692382812,345.429107666016,330.625,335.559692382812,4,"2009-12-21","TBLA"
340.494415283203,340.494415283203,330.625,340.494415283203,4,"2009-12-22","TBLA"
340.494415283203,340.494415283203,330.625,340.494415283203,4,"2009-12-23","TBLA"
335.559692382812,340.494415283203,335.559692382812,340.494415283203,3322389,"2009-12-28","TBLA"
345.429107666016,345.429107666016,335.559692382812,345.429107666016,4,"2009-12-29","TBLA"
335.559692382812,345.429107666016,335.559692382812,335.559692382812,4,"2009-12-30","TBLA"
345.429107666016,350.363800048828,340.494415283203,345.429107666016,4,"2010-01-04","TBLA"
355.298492431641,355.298492431641,345.429107666016,355.298492431641,4,"2010-01-05","TBLA"
360.233215332031,360.233215332031,345.429107666016,360.233215332031,4,"2010-01-06","TBLA"
370.102600097656,375.037322998047,360.233215332031,370.102600097656,4,"2010-01-07","TBLA"
370.102600097656,379.972015380859,365.167907714844,370.102600097656,24547584,"2010-01-08","TBLA"
370.102600097656,379.972015380859,370.102600097656,370.102600097656,17347553,"2010-01-11","TBLA"
384.906707763672,394.776123046875,370.102600097656,384.906707763672,4,"2010-01-12","TBLA"
384.906707763672,384.906707763672,379.972015380859,384.906707763672,9778200,"2010-01-13","TBLA"
399.710815429688,404.6455078125,384.906707763672,399.710815429688,4,"2010-01-14","TBLA"
399.710815429688,399.710815429688,394.776123046875,399.710815429688,10514313,"2010-01-15","TBLA"
394.776123046875,394.776123046875,384.906707763672,389.841430664062,15421905,"2010-01-18","TBLA"
394.776123046875,399.710815429688,384.906707763672,394.776123046875,4,"2010-01-19","TBLA"
389.841430664062,394.776123046875,384.906707763672,389.841430664062,4,"2010-01-20","TBLA"
379.972015380859,389.841430664062,375.037322998047,379.972015380859,4,"2010-01-21","TBLA"
379.972015380859,379.972015380859,365.167907714844,379.972015380859,4,"2010-01-22","TBLA"
384.906707763672,384.906707763672,370.102600097656,384.906707763672,4,"2010-01-25","TBLA"
384.906707763672,384.906707763672,365.167907714844,375.037322998047,7451818,"2010-01-26","TBLA"
370.102600097656,375.037322998047,360.233215332031,370.102600097656,5927916,"2010-01-27","TBLA"
384.906707763672,389.841430664062,365.167907714844,384.906707763672,4,"2010-01-28","TBLA"
379.972015380859,384.906707763672,370.102600097656,379.972015380859,4,"2010-01-29","TBLA"
375.037322998047,375.037322998047,370.102600097656,375.037322998047,4,"2010-02-01","TBLA"
379.972015380859,379.972015380859,375.037322998047,379.972015380859,4,"2010-02-02","TBLA"
384.906707763672,384.906707763672,375.037322998047,384.906707763672,4,"2010-02-03","TBLA"
384.906707763672,389.841430664062,375.037322998047,384.906707763672,7498427,"2010-02-04","TBLA"
370.102600097656,375.037322998047,370.102600097656,370.102600097656,7917905,"2010-02-05","TBLA"
365.167907714844,370.102600097656,355.298492431641,365.167907714844,5618374,"2010-02-08","TBLA"
370.102600097656,370.102600097656,355.298492431641,370.102600097656,7878896,"2010-02-09","TBLA"
365.167907714844,370.102600097656,360.233215332031,365.167907714844,5305792,"2010-02-10","TBLA"
375.037322998047,375.037322998047,360.233215332031,375.037322998047,7140756,"2010-02-11","TBLA"
375.037322998047,379.972015380859,370.102600097656,375.037322998047,6110298,"2010-02-12","TBLA"
375.037322998047,375.037322998047,365.167907714844,375.037322998047,700650,"2010-02-15","TBLA"
379.972015380859,379.972015380859,370.102600097656,379.972015380859,2713943,"2010-02-16","TBLA"
379.972015380859,384.906707763672,375.037322998047,379.972015380859,11961716,"2010-02-17","TBLA"
375.037322998047,379.972015380859,375.037322998047,375.037322998047,3836098,"2010-02-18","TBLA"
370.102600097656,375.037322998047,365.167907714844,370.102600097656,2040650,"2010-02-19","TBLA"
370.102600097656,375.037322998047,365.167907714844,370.102600097656,3789489,"2010-02-22","TBLA"
375.037322998047,375.037322998047,365.167907714844,375.037322998047,4468862,"2010-02-23","TBLA"
394.776123046875,394.776123046875,370.102600097656,394.776123046875,47756688,"2010-02-24","TBLA"
379.972015380859,404.6455078125,379.972015380859,379.972015380859,35803077,"2010-02-25","TBLA"
379.972015380859,389.841430664062,379.972015380859,379.972015380859,5363039,"2010-03-01","TBLA"
389.841430664062,394.776123046875,379.972015380859,389.841430664062,14391448,"2010-03-02","TBLA"
394.776123046875,399.710815429688,384.906707763672,394.776123046875,29086865,"2010-03-03","TBLA"
424.384338378906,434.253723144531,394.776123046875,424.384338378906,172551977,"2010-03-04","TBLA"
414.514923095703,429.319030761719,409.580230712891,414.514923095703,33701633,"2010-03-05","TBLA"
414.514923095703,424.384338378906,409.580230712891,414.514923095703,24264385,"2010-03-08","TBLA"
419.449615478516,424.384338378906,409.580230712891,419.449615478516,15869247,"2010-03-09","TBLA"
409.580230712891,419.449615478516,409.580230712891,409.580230712891,12482517,"2010-03-10","TBLA"
409.580230712891,414.514923095703,404.6455078125,409.580230712891,15051062,"2010-03-11","TBLA"
404.6455078125,409.580230712891,404.6455078125,404.6455078125,5092506,"2010-03-12","TBLA"
409.580230712891,419.449615478516,404.6455078125,409.580230712891,14862094,"2010-03-15","TBLA"
419.449615478516,424.384338378906,409.580230712891,419.449615478516,22353935,"2010-03-17","TBLA"
409.580230712891,419.449615478516,409.580230712891,409.580230712891,10236181,"2010-03-18","TBLA"
419.449615478516,419.449615478516,409.580230712891,419.449615478516,16144340,"2010-03-19","TBLA"
409.580230712891,414.514923095703,404.6455078125,409.580230712891,11457633,"2010-03-22","TBLA"
404.6455078125,409.580230712891,399.710815429688,404.6455078125,6588544,"2010-03-23","TBLA"
404.6455078125,409.580230712891,399.710815429688,404.6455078125,7557701,"2010-03-24","TBLA"
414.514923095703,414.514923095703,404.6455078125,414.514923095703,10208824,"2010-03-25","TBLA"
414.514923095703,414.514923095703,404.6455078125,414.514923095703,6809429,"2010-03-26","TBLA"
419.449615478516,424.384338378906,414.514923095703,419.449615478516,36899395,"2010-03-29","TBLA"
444.123138427734,453.992523193359,419.449615478516,444.123138427734,115174139,"2010-03-30","TBLA"
434.253723144531,449.057830810547,424.384338378906,434.253723144531,26989981,"2010-03-31","TBLA"
434.253723144531,439.188446044922,429.319030761719,434.253723144531,27174896,"2010-04-01","TBLA"
439.188446044922,444.123138427734,434.253723144531,439.188446044922,28306676,"2010-04-05","TBLA"
434.253723144531,439.188446044922,424.384338378906,434.253723144531,22557088,"2010-04-06","TBLA"
444.123138427734,444.123138427734,434.253723144531,444.123138427734,17214820,"2010-04-07","TBLA"
439.188446044922,444.123138427734,429.319030761719,439.188446044922,13071712,"2010-04-08","TBLA"
444.123138427734,453.992523193359,434.253723144531,444.123138427734,29059508,"2010-04-09","TBLA"
449.057830810547,458.92724609375,444.123138427734,449.057830810547,23293202,"2010-04-12","TBLA"
449.057830810547,453.992523193359,439.188446044922,449.057830810547,13205459,"2010-04-13","TBLA"
463.861938476562,483.600738525391,453.992523193359,463.861938476562,111093345,"2010-04-14","TBLA"
458.92724609375,473.731353759766,453.992523193359,458.92724609375,27628317,"2010-04-15","TBLA"
453.992523193359,458.92724609375,449.057830810547,453.992523193359,11001172,"2010-04-16","TBLA"
429.319030761719,444.123138427734,419.449615478516,429.319030761719,40982215,"2010-04-19","TBLA"
434.253723144531,439.188446044922,429.319030761719,434.253723144531,19388204,"2010-04-20","TBLA"
434.253723144531,439.188446044922,429.319030761719,434.253723144531,10983947,"2010-04-21","TBLA"
439.188446044922,439.188446044922,424.384338378906,439.188446044922,8037973,"2010-04-22","TBLA"
434.253723144531,439.188446044922,429.319030761719,434.253723144531,11953103,"2010-04-23","TBLA"
434.253723144531,439.188446044922,429.319030761719,434.253723144531,6746102,"2010-04-26","TBLA"
434.253723144531,444.123138427734,429.319030761719,434.253723144531,13535266,"2010-04-27","TBLA"
429.319030761719,429.319030761719,419.449615478516,429.319030761719,5716151,"2010-04-28","TBLA"
424.384338378906,434.253723144531,419.449615478516,424.384338378906,4242404,"2010-04-29","TBLA"
424.384338378906,429.319030761719,424.384338378906,424.384338378906,5299206,"2010-04-30","TBLA"
419.449615478516,424.384338378906,414.514923095703,419.449615478516,5690820,"2010-05-03","TBLA"
414.514923095703,424.384338378906,409.580230712891,414.514923095703,5188763,"2010-05-04","TBLA"
384.906707763672,409.580230712891,384.906707763672,384.906707763672,15080446,"2010-05-05","TBLA"
379.972015380859,394.776123046875,360.233215332031,379.972015380859,11932332,"2010-05-06","TBLA"
360.233215332031,365.167907714844,350.363800048828,360.233215332031,12624877,"2010-05-07","TBLA"
360.233215332031,384.906707763672,360.233215332031,384.906707763672,8198064,"2010-05-10","TBLA"
370.102600097656,389.841430664062,370.102600097656,370.102600097656,10934298,"2010-05-11","TBLA"
375.037322998047,375.037322998047,370.102600097656,375.037322998047,2612113,"2010-05-12","TBLA"
370.102600097656,375.037322998047,370.102600097656,370.102600097656,1806593,"2010-05-14","TBLA"
360.233215332031,365.167907714844,350.363800048828,360.233215332031,4430865,"2010-05-17","TBLA"
365.167907714844,365.167907714844,355.298492431641,365.167907714844,3513890,"2010-05-18","TBLA"
345.429107666016,360.233215332031,340.494415283203,345.429107666016,8023788,"2010-05-19","TBLA"
335.559692382812,350.363800048828,325.690307617188,335.559692382812,8306986,"2010-05-20","TBLA"
320.755584716797,325.690307617188,310.886199951172,320.755584716797,7623054,"2010-05-21","TBLA"
310.886199951172,325.690307617188,310.886199951172,310.886199951172,8859705,"2010-05-24","TBLA"
281.277984619141,310.886199951172,276.343292236328,281.277984619141,14879826,"2010-05-25","TBLA"
315.820892333984,315.820892333984,291.147399902344,315.820892333984,9274117,"2010-05-26","TBLA"
320.755584716797,340.494415283203,296.082092285156,320.755584716797,8474170,"2010-05-27","TBLA"
340.494415283203,345.429107666016,330.625,340.494415283203,6605262,"2010-05-31","TBLA"
330.625,350.363800048828,330.625,330.625,4099538,"2010-06-01","TBLA"
330.625,340.494415283203,330.625,330.625,2459115,"2010-06-02","TBLA"
340.494415283203,350.363800048828,340.494415283203,340.494415283203,2219992,"2010-06-03","TBLA"
350.363800048828,355.298492431641,335.559692382812,350.363800048828,6337262,"2010-06-04","TBLA"
335.559692382812,340.494415283203,330.625,335.559692382812,2075100,"2010-06-07","TBLA"
335.559692382812,340.494415283203,335.559692382812,335.559692382812,960544,"2010-06-08","TBLA"
340.494415283203,340.494415283203,335.559692382812,340.494415283203,472166,"2010-06-09","TBLA"
345.429107666016,355.298492431641,340.494415283203,345.429107666016,8035440,"2010-06-10","TBLA"
350.363800048828,350.363800048828,345.429107666016,350.363800048828,4526616,"2010-06-11","TBLA"
360.233215332031,360.233215332031,345.429107666016,360.233215332031,12628930,"2010-06-14","TBLA"
360.233215332031,365.167907714844,355.298492431641,360.233215332031,7719818,"2010-06-15","TBLA"
355.298492431641,365.167907714844,355.298492431641,355.298492431641,1685005,"2010-06-16","TBLA"
355.298492431641,355.298492431641,350.363800048828,355.298492431641,1118608,"2010-06-17","TBLA"
355.298492431641,355.298492431641,355.298492431641,355.298492431641,2493058,"2010-06-18","TBLA"
370.102600097656,375.037322998047,355.298492431641,370.102600097656,16094185,"2010-06-21","TBLA"
365.167907714844,370.102600097656,360.233215332031,365.167907714844,2210873,"2010-06-22","TBLA"
365.167907714844,365.167907714844,355.298492431641,365.167907714844,1304536,"2010-06-23","TBLA"
360.233215332031,365.167907714844,355.298492431641,360.233215332031,860741,"2010-06-24","TBLA"
360.233215332031,365.167907714844,355.298492431641,360.233215332031,1509716,"2010-06-25","TBLA"
355.298492431641,365.167907714844,355.298492431641,355.298492431641,195553,"2010-06-28","TBLA"
345.429107666016,355.298492431641,345.429107666016,345.429107666016,2351712,"2010-06-29","TBLA"
355.298492431641,355.298492431641,335.559692382812,355.298492431641,4135508,"2010-06-30","TBLA"
345.429107666016,350.363800048828,340.494415283203,345.429107666016,958517,"2010-07-01","TBLA"
345.429107666016,350.363800048828,340.494415283203,345.429107666016,436196,"2010-07-02","TBLA"
340.494415283203,350.363800048828,340.494415283203,340.494415283203,797413,"2010-07-05","TBLA"
355.298492431641,360.233215332031,340.494415283203,355.298492431641,12810298,"2010-07-06","TBLA"
345.429107666016,360.233215332031,345.429107666016,345.429107666016,1706790,"2010-07-07","TBLA"
350.363800048828,355.298492431641,345.429107666016,350.363800048828,1487425,"2010-07-08","TBLA"
355.298492431641,370.102600097656,345.429107666016,355.298492431641,4164892,"2010-07-09","TBLA"
355.298492431641,365.167907714844,350.363800048828,355.298492431641,1898797,"2010-07-12","TBLA"
350.363800048828,355.298492431641,350.363800048828,350.363800048828,1324294,"2010-07-13","TBLA"
355.298492431641,355.298492431641,350.363800048828,355.298492431641,2481406,"2010-07-14","TBLA"
350.363800048828,360.233215332031,350.363800048828,350.363800048828,3706404,"2010-07-15","TBLA"
355.298492431641,360.233215332031,350.363800048828,355.298492431641,3509330,"2010-07-16","TBLA"
360.233215332031,360.233215332031,345.429107666016,360.233215332031,4018480,"2010-07-19","TBLA"
370.102600097656,375.037322998047,360.233215332031,370.102600097656,11320340,"2010-07-20","TBLA"
360.233215332031,375.037322998047,360.233215332031,360.233215332031,2911523,"2010-07-21","TBLA"
365.167907714844,370.102600097656,355.298492431641,365.167907714844,5761240,"2010-07-22","TBLA"
375.037322998047,379.972015380859,360.233215332031,375.037322998047,23554616,"2010-07-23","TBLA"
365.167907714844,375.037322998047,360.233215332031,365.167907714844,8415402,"2010-07-26","TBLA"
365.167907714844,375.037322998047,360.233215332031,365.167907714844,6737489,"2010-07-27","TBLA"
365.167907714844,370.102600097656,360.233215332031,365.167907714844,3454109,"2010-07-28","TBLA"
365.167907714844,370.102600097656,355.298492431641,365.167907714844,2635417,"2010-07-29","TBLA"
365.167907714844,375.037322998047,360.233215332031,365.167907714844,3384703,"2010-07-30","TBLA"
365.167907714844,370.102600097656,360.233215332031,365.167907714844,1025391,"2010-08-02","TBLA"
360.233215332031,370.102600097656,355.298492431641,360.233215332031,2847689,"2010-08-03","TBLA"
360.233215332031,365.167907714844,355.298492431641,360.233215332031,5523130,"2010-08-04","TBLA"
384.906707763672,384.906707763672,360.233215332031,384.906707763672,45077701,"2010-08-05","TBLA"
384.906707763672,394.776123046875,379.972015380859,384.906707763672,42520809,"2010-08-06","TBLA"
384.906707763672,394.776123046875,384.906707763672,384.906707763672,8889595,"2010-08-09","TBLA"
375.037322998047,389.841430664062,375.037322998047,375.037322998047,5077308,"2010-08-10","TBLA"
365.167907714844,379.972015380859,365.167907714844,365.167907714844,3161792,"2010-08-11","TBLA"
375.037322998047,375.037322998047,360.233215332031,375.037322998047,6627047,"2010-08-12","TBLA"
370.102600097656,375.037322998047,370.102600097656,370.102600097656,3121769,"2010-08-13","TBLA"
370.102600097656,375.037322998047,365.167907714844,370.102600097656,1274646,"2010-08-16","TBLA"
370.102600097656,370.102600097656,365.167907714844,370.102600097656,2295984,"2010-08-18","TBLA"
365.167907714844,370.102600097656,360.233215332031,365.167907714844,4109164,"2010-08-19","TBLA"
365.167907714844,365.167907714844,360.233215332031,365.167907714844,1899810,"2010-08-20","TBLA"
365.167907714844,370.102600097656,355.298492431641,365.167907714844,5995296,"2010-08-23","TBLA"
365.167907714844,375.037322998047,360.233215332031,365.167907714844,3892839,"2010-08-24","TBLA"
365.167907714844,365.167907714844,360.233215332031,365.167907714844,1052241,"2010-08-25","TBLA"
365.167907714844,370.102600097656,360.233215332031,365.167907714844,1712869,"2010-08-26","TBLA"
365.167907714844,370.102600097656,360.233215332031,365.167907714844,3018419,"2010-08-27","TBLA"
365.167907714844,375.037322998047,360.233215332031,365.167907714844,2648083,"2010-08-30","TBLA"
365.167907714844,365.167907714844,355.298492431641,365.167907714844,3037164,"2010-08-31","TBLA"
365.167907714844,365.167907714844,360.233215332031,365.167907714844,1514275,"2010-09-01","TBLA"
360.233215332031,365.167907714844,360.233215332031,360.233215332031,1544672,"2010-09-02","TBLA"
365.167907714844,365.167907714844,360.233215332031,365.167907714844,898230,"2010-09-03","TBLA"
365.167907714844,370.102600097656,360.233215332031,365.167907714844,1972257,"2010-09-06","TBLA"
365.167907714844,370.102600097656,360.233215332031,365.167907714844,2161224,"2010-09-07","TBLA"
365.167907714844,375.037322998047,365.167907714844,370.102600097656,2872007,"2010-09-15","TBLA"
375.037322998047,379.972015380859,370.102600097656,375.037322998047,2196181,"2010-09-16","TBLA"
389.841430664062,394.776123046875,370.102600097656,389.841430664062,22726298,"2010-09-17","TBLA"
389.841430664062,394.776123046875,379.972015380859,389.841430664062,4969905,"2010-09-20","TBLA"
384.906707763672,394.776123046875,379.972015380859,384.906707763672,7833300,"2010-09-21","TBLA"
379.972015380859,389.841430664062,375.037322998047,379.972015380859,7076415,"2010-09-22","TBLA"
404.6455078125,409.580230712891,375.037322998047,404.6455078125,79421217,"2010-09-23","TBLA"
399.710815429688,414.514923095703,399.710815429688,399.710815429688,69324862,"2010-09-24","TBLA"
404.6455078125,409.580230712891,394.776123046875,404.6455078125,7107319,"2010-09-27","TBLA"
394.776123046875,399.710815429688,389.841430664062,394.776123046875,5896506,"2010-09-28","TBLA"
394.776123046875,399.710815429688,389.841430664062,394.776123046875,5480068,"2010-09-29","TBLA"
384.906707763672,394.776123046875,379.972015380859,384.906707763672,5961353,"2010-09-30","TBLA"
399.710815429688,404.6455078125,379.972015380859,399.710815429688,8987879,"2010-10-01","TBLA"
399.710815429688,409.580230712891,394.776123046875,399.710815429688,12463266,"2010-10-04","TBLA"
394.776123046875,399.710815429688,389.841430664062,394.776123046875,3522502,"2010-10-05","TBLA"
394.776123046875,404.6455078125,389.841430664062,394.776123046875,10982933,"2010-10-06","TBLA"
389.841430664062,394.776123046875,384.906707763672,389.841430664062,4376151,"2010-10-07","TBLA"
394.776123046875,394.776123046875,384.906707763672,394.776123046875,1038056,"2010-10-08","TBLA"
399.710815429688,404.6455078125,389.841430664062,399.710815429688,9427621,"2010-10-11","TBLA"
404.6455078125,419.449615478516,399.710815429688,404.6455078125,37348257,"2010-10-12","TBLA"
434.253723144531,439.188446044922,404.6455078125,434.253723144531,80419758,"2010-10-13","TBLA"
453.992523193359,453.992523193359,429.319030761719,453.992523193359,67566903,"2010-10-14","TBLA"
449.057830810547,453.992523193359,439.188446044922,449.057830810547,21454185,"2010-10-15","TBLA"
439.188446044922,453.992523193359,439.188446044922,439.188446044922,27596907,"2010-10-18","TBLA"
449.057830810547,449.057830810547,444.123138427734,449.057830810547,11149610,"2010-10-19","TBLA"
439.188446044922,444.123138427734,434.253723144531,439.188446044922,13705996,"2010-10-20","TBLA"
444.123138427734,453.992523193359,439.188446044922,444.123138427734,44528022,"2010-10-21","TBLA"
439.188446044922,444.123138427734,439.188446044922,439.188446044922,3108597,"2010-10-22","TBLA"
453.992523193359,458.92724609375,439.188446044922,453.992523193359,27882132,"2010-10-25","TBLA"
444.123138427734,458.92724609375,444.123138427734,444.123138427734,8135243,"2010-10-26","TBLA"
429.319030761719,444.123138427734,429.319030761719,429.319030761719,6619448,"2010-10-27","TBLA"
434.253723144531,439.188446044922,429.319030761719,434.253723144531,1390661,"2010-10-28","TBLA"
414.514923095703,434.253723144531,414.514923095703,414.514923095703,5918797,"2010-10-29","TBLA"
419.449615478516,429.319030761719,414.514923095703,419.449615478516,9735644,"2010-11-01","TBLA"
409.580230712891,424.384338378906,404.6455078125,409.580230712891,7579992,"2010-11-02","TBLA"
404.6455078125,414.514923095703,399.710815429688,404.6455078125,3840657,"2010-11-03","TBLA"
419.449615478516,424.384338378906,404.6455078125,419.449615478516,5870162,"2010-11-04","TBLA"
424.384338378906,434.253723144531,419.449615478516,424.384338378906,6339795,"2010-11-05","TBLA"
439.188446044922,449.057830810547,424.384338378906,439.188446044922,35899841,"2010-11-08","TBLA"
434.253723144531,444.123138427734,429.319030761719,434.253723144531,6160453,"2010-11-09","TBLA"
434.253723144531,444.123138427734,429.319030761719,434.253723144531,8095727,"2010-11-10","TBLA"
434.253723144531,439.188446044922,429.319030761719,434.253723144531,6474555,"2010-11-11","TBLA"
419.449615478516,434.253723144531,409.580230712891,419.449615478516,10370941,"2010-11-12","TBLA"
419.449615478516,419.449615478516,414.514923095703,419.449615478516,2510790,"2010-11-15","TBLA"
414.514923095703,424.384338378906,414.514923095703,414.514923095703,1986442,"2010-11-16","TBLA"
409.580230712891,414.514923095703,409.580230712891,409.580230712891,1114049,"2010-11-18","TBLA"
414.514923095703,419.449615478516,409.580230712891,414.514923095703,3682593,"2010-11-19","TBLA"
419.449615478516,424.384338378906,414.514923095703,419.449615478516,1897784,"2010-11-22","TBLA"
409.580230712891,419.449615478516,404.6455078125,409.580230712891,2705837,"2010-11-23","TBLA"
414.514923095703,414.514923095703,404.6455078125,414.514923095703,1474253,"2010-11-24","TBLA"
429.319030761719,429.319030761719,414.514923095703,429.319030761719,5148234,"2010-11-25","TBLA"
419.449615478516,429.319030761719,414.514923095703,419.449615478516,2968771,"2010-11-26","TBLA"
419.449615478516,419.449615478516,404.6455078125,419.449615478516,3845217,"2010-11-29","TBLA"
409.580230712891,419.449615478516,404.6455078125,409.580230712891,5580884,"2010-11-30","TBLA"
419.449615478516,419.449615478516,404.6455078125,419.449615478516,6008975,"2010-12-01","TBLA"
429.319030761719,434.253723144531,419.449615478516,429.319030761719,8922525,"2010-12-02","TBLA"
429.319030761719,439.188446044922,424.384338378906,429.319030761719,10636914,"2010-12-03","TBLA"
439.188446044922,439.188446044922,429.319030761719,439.188446044922,8153482,"2010-12-06","TBLA"
439.188446044922,439.188446044922,429.319030761719,439.188446044922,5880801,"2010-12-08","TBLA"
434.253723144531,434.253723144531,429.319030761719,434.253723144531,1732120,"2010-12-09","TBLA"
429.319030761719,439.188446044922,429.319030761719,429.319030761719,563863,"2010-12-10","TBLA"
424.384338378906,429.319030761719,419.449615478516,424.384338378906,2399334,"2010-12-13","TBLA"
424.384338378906,434.253723144531,424.384338378906,424.384338378906,6645792,"2010-12-14","TBLA"
419.449615478516,424.384338378906,414.514923095703,419.449615478516,1678419,"2010-12-15","TBLA"
414.514923095703,414.514923095703,414.514923095703,414.514923095703,1010192,"2010-12-16","TBLA"
419.449615478516,424.384338378906,414.514923095703,419.449615478516,1623198,"2010-12-17","TBLA"
414.514923095703,419.449615478516,409.580230712891,414.514923095703,795387,"2010-12-20","TBLA"
419.449615478516,424.384338378906,414.514923095703,419.449615478516,603886,"2010-12-21","TBLA"
424.384338378906,429.319030761719,419.449615478516,424.384338378906,1748839,"2010-12-22","TBLA"
419.449615478516,419.449615478516,414.514923095703,419.449615478516,1099357,"2010-12-23","TBLA"
409.580230712891,424.384338378906,409.580230712891,409.580230712891,16348506,"2010-12-27","TBLA"
424.384338378906,424.384338378906,414.514923095703,424.384338378906,1500090,"2010-12-28","TBLA"
419.449615478516,429.319030761719,419.449615478516,419.449615478516,1006139,"2010-12-29","TBLA"
404.6455078125,434.253723144531,404.6455078125,404.6455078125,4311304,"2010-12-30","TBLA"
429.319030761719,434.253723144531,409.580230712891,429.319030761719,6518124,"2011-01-03","TBLA"
453.992523193359,468.796630859375,434.253723144531,453.992523193359,44903425,"2011-01-04","TBLA"
453.992523193359,458.92724609375,444.123138427734,453.992523193359,18375478,"2011-01-05","TBLA"
444.123138427734,453.992523193359,439.188446044922,444.123138427734,7850018,"2011-01-06","TBLA"
434.253723144531,439.188446044922,434.253723144531,434.253723144531,7394570,"2011-01-07","TBLA"
419.449615478516,434.253723144531,414.514923095703,419.449615478516,7177739,"2011-01-10","TBLA"
419.449615478516,434.253723144531,414.514923095703,419.449615478516,6025187,"2011-01-11","TBLA"
429.319030761719,434.253723144531,419.449615478516,429.319030761719,2094351,"2011-01-12","TBLA"
424.384338378906,434.253723144531,424.384338378906,424.384338378906,3031085,"2011-01-13","TBLA"
439.188446044922,439.188446044922,424.384338378906,439.188446044922,10207810,"2011-01-14","TBLA"
424.384338378906,439.188446044922,424.384338378906,424.384338378906,1467160,"2011-01-17","TBLA"
429.319030761719,434.253723144531,424.384338378906,429.319030761719,902283,"2011-01-18","TBLA"
429.319030761719,434.253723144531,429.319030761719,429.319030761719,217844,"2011-01-19","TBLA"
419.449615478516,429.319030761719,419.449615478516,419.449615478516,3752000,"2011-01-20","TBLA"
414.514923095703,419.449615478516,409.580230712891,414.514923095703,1115062,"2011-01-21","TBLA"
409.580230712891,414.514923095703,409.580230712891,409.580230712891,1033497,"2011-01-24","TBLA"
424.384338378906,424.384338378906,419.449615478516,424.384338378906,3196748,"2011-01-25","TBLA"
424.384338378906,424.384338378906,419.449615478516,424.384338378906,903296,"2011-01-26","TBLA"
424.384338378906,424.384338378906,419.449615478516,424.384338378906,334366,"2011-01-27","TBLA"
424.384338378906,429.319030761719,419.449615478516,424.384338378906,238616,"2011-01-28","TBLA"
414.514923095703,424.384338378906,409.580230712891,414.514923095703,1054775,"2011-01-31","TBLA"
414.514923095703,419.449615478516,414.514923095703,414.514923095703,301943,"2011-02-01","TBLA"
424.384338378906,429.319030761719,419.449615478516,424.384338378906,1575576,"2011-02-02","TBLA"
424.384338378906,424.384338378906,419.449615478516,424.384338378906,451901,"2011-02-04","TBLA"
419.449615478516,429.319030761719,419.449615478516,419.449615478516,956491,"2011-02-07","TBLA"
419.449615478516,424.384338378906,419.449615478516,419.449615478516,944332,"2011-02-08","TBLA"
414.514923095703,419.449615478516,409.580230712891,414.514923095703,557784,"2011-02-09","TBLA"
404.6455078125,409.580230712891,404.6455078125,404.6455078125,724967,"2011-02-10","TBLA"
409.580230712891,414.514923095703,409.580230712891,409.580230712891,341459,"2011-02-11","TBLA"
404.6455078125,414.514923095703,404.6455078125,404.6455078125,223924,"2011-02-14","TBLA"
404.6455078125,409.580230712891,404.6455078125,404.6455078125,166170,"2011-02-16","TBLA"
404.6455078125,414.514923095703,404.6455078125,404.6455078125,152998,"2011-02-17","TBLA"
409.580230712891,409.580230712891,409.580230712891,409.580230712891,223924,"2011-02-18","TBLA"
399.710815429688,409.580230712891,399.710815429688,399.710815429688,720914,"2011-02-21","TBLA"
394.776123046875,404.6455078125,394.776123046875,394.776123046875,1616105,"2011-02-22","TBLA"
389.841430664062,399.710815429688,389.841430664062,389.841430664062,2307637,"2011-02-23","TBLA"
384.906707763672,399.710815429688,384.906707763672,384.906707763672,1047682,"2011-02-24","TBLA"
389.841430664062,389.841430664062,384.906707763672,389.841430664062,646948,"2011-02-25","TBLA"
389.841430664062,394.776123046875,389.841430664062,389.841430664062,549172,"2011-02-28","TBLA"
394.776123046875,399.710815429688,389.841430664062,394.776123046875,979289,"2011-03-01","TBLA"
389.841430664062,394.776123046875,389.841430664062,389.841430664062,2031024,"2011-03-02","TBLA"
389.841430664062,399.710815429688,384.906707763672,389.841430664062,2418586,"2011-03-03","TBLA"
394.776123046875,394.776123046875,389.841430664062,394.776123046875,830344,"2011-03-04","TBLA"
389.841430664062,399.710815429688,389.841430664062,389.841430664062,1103916,"2011-03-07","TBLA"
394.776123046875,399.710815429688,389.841430664062,394.776123046875,634790,"2011-03-08","TBLA"
394.776123046875,399.710815429688,389.841430664062,394.776123046875,1200173,"2011-03-09","TBLA"
389.841430664062,399.710815429688,389.841430664062,389.841430664062,1171803,"2011-03-10","TBLA"
384.906707763672,389.841430664062,384.906707763672,384.906707763672,680892,"2011-03-11","TBLA"
389.841430664062,389.841430664062,384.906707763672,389.841430664062,317141,"2011-03-14","TBLA"
379.972015380859,384.906707763672,365.167907714844,379.972015380859,825277,"2011-03-15","TBLA"
384.906707763672,384.906707763672,379.972015380859,384.906707763672,563863,"2011-03-16","TBLA"
379.972015380859,384.906707763672,379.972015380859,379.972015380859,639856,"2011-03-17","TBLA"
379.972015380859,384.906707763672,379.972015380859,379.972015380859,116521,"2011-03-18","TBLA"
394.776123046875,394.776123046875,379.972015380859,394.776123046875,3134434,"2011-03-21","TBLA"
389.841430664062,394.776123046875,384.906707763672,389.841430664062,1043629,"2011-03-22","TBLA"
379.972015380859,394.776123046875,379.972015380859,379.972015380859,26309088,"2011-03-23","TBLA"
399.710815429688,404.6455078125,389.841430664062,399.710815429688,1407886,"2011-03-24","TBLA"
394.776123046875,399.710815429688,389.841430664062,394.776123046875,396173,"2011-03-25","TBLA"
399.710815429688,399.710815429688,384.906707763672,399.710815429688,2752446,"2011-03-28","TBLA"
399.710815429688,399.710815429688,389.841430664062,399.710815429688,1979349,"2011-03-29","TBLA"
404.6455078125,404.6455078125,399.710815429688,404.6455078125,1416499,"2011-03-30","TBLA"
414.514923095703,419.449615478516,404.6455078125,414.514923095703,3686646,"2011-03-31","TBLA"
419.449615478516,419.449615478516,409.580230712891,419.449615478516,2185542,"2011-04-01","TBLA"
419.449615478516,419.449615478516,414.514923095703,419.449615478516,14483652,"2011-04-04","TBLA"
424.384338378906,424.384338378906,414.514923095703,424.384338378906,585141,"2011-04-05","TBLA"
429.319030761719,429.319030761719,419.449615478516,429.319030761719,2070034,"2011-04-06","TBLA"
429.319030761719,429.319030761719,419.449615478516,429.319030761719,939773,"2011-04-07","TBLA"
429.319030761719,429.319030761719,424.384338378906,429.319030761719,1771130,"2011-04-08","TBLA"
429.319030761719,429.319030761719,424.384338378906,429.319030761719,506109,"2011-04-11","TBLA"
434.253723144531,439.188446044922,424.384338378906,434.253723144531,7080975,"2011-04-12","TBLA"
429.319030761719,434.253723144531,429.319030761719,429.319030761719,4620846,"2011-04-13","TBLA"
434.253723144531,434.253723144531,429.319030761719,434.253723144531,799440,"2011-04-14","TBLA"
434.253723144531,434.253723144531,429.319030761719,434.253723144531,677345,"2011-04-15","TBLA"
434.253723144531,434.253723144531,424.384338378906,434.253723144531,2448476,"2011-04-18","TBLA"
434.253723144531,434.253723144531,424.384338378906,434.253723144531,1249315,"2011-04-19","TBLA"
434.253723144531,434.253723144531,429.319030761719,434.253723144531,2182502,"2011-04-20","TBLA"
434.253723144531,434.253723144531,429.319030761719,434.253723144531,897217,"2011-04-21","TBLA"
434.253723144531,434.253723144531,424.384338378906,434.253723144531,531440,"2011-04-25","TBLA"
439.188446044922,439.188446044922,429.319030761719,439.188446044922,2879606,"2011-04-26","TBLA"
439.188446044922,439.188446044922,434.253723144531,439.188446044922,496483,"2011-04-27","TBLA"
434.253723144531,434.253723144531,429.319030761719,434.253723144531,537519,"2011-04-28","TBLA"
473.731353759766,483.600738525391,394.776123046875,473.731353759766,38694843,"2011-04-29","TBLA"
503.339538574219,523.078369140625,478.666046142578,503.339538574219,38384287,"2011-05-02","TBLA"
513.208984375,513.208984375,493.470153808594,513.208984375,13704982,"2011-05-03","TBLA"
513.208984375,513.208984375,493.470153808594,513.208984375,24880937,"2011-05-04","TBLA"
562.555969238281,562.555969238281,513.208984375,562.555969238281,44711924,"2011-05-05","TBLA"
552.686584472656,552.686584472656,532.94775390625,552.686584472656,20380665,"2011-05-06","TBLA"
552.686584472656,562.555969238281,542.817138671875,552.686584472656,9900801,"2011-05-09","TBLA"
542.817138671875,552.686584472656,542.817138671875,542.817138671875,19653671,"2011-05-10","TBLA"
592.164184570312,602.033569335938,542.817138671875,592.164184570312,54799160,"2011-05-11","TBLA"
582.294799804688,611.903015136719,572.425354003906,582.294799804688,29241383,"2011-05-12","TBLA"
562.555969238281,592.164184570312,562.555969238281,562.555969238281,15657988,"2011-05-13","TBLA"
582.294799804688,582.294799804688,552.686584472656,582.294799804688,10462132,"2011-05-16","TBLA"
592.164184570312,602.033569335938,572.425354003906,592.164184570312,16009580,"2011-05-18","TBLA"
592.164184570312,602.033569335938,572.425354003906,592.164184570312,10548257,"2011-05-19","TBLA"
592.164184570312,602.033569335938,572.425354003906,592.164184570312,8350555,"2011-05-20","TBLA"
562.555969238281,592.164184570312,562.555969238281,562.555969238281,16869814,"2011-05-23","TBLA"
572.425354003906,582.294799804688,562.555969238281,572.425354003906,4536748,"2011-05-24","TBLA"
552.686584472656,572.425354003906,542.817138671875,552.686584472656,6677202,"2011-05-25","TBLA"
572.425354003906,572.425354003906,552.686584472656,572.425354003906,12935432,"2011-05-26","TBLA"
572.425354003906,572.425354003906,562.555969238281,572.425354003906,1460068,"2011-05-27","TBLA"
572.425354003906,572.425354003906,562.555969238281,572.425354003906,2670880,"2011-05-30","TBLA"
562.555969238281,572.425354003906,562.555969238281,562.555969238281,1679432,"2011-05-31","TBLA"
592.164184570312,602.033569335938,572.425354003906,592.164184570312,15166064,"2011-06-01","TBLA"
582.294799804688,592.164184570312,582.294799804688,582.294799804688,5201935,"2011-06-03","TBLA"
582.294799804688,582.294799804688,572.425354003906,582.294799804688,2263561,"2011-06-06","TBLA"
582.294799804688,592.164184570312,572.425354003906,582.294799804688,4128922,"2011-06-07","TBLA"
572.425354003906,582.294799804688,562.555969238281,572.425354003906,8296854,"2011-06-08","TBLA"
572.425354003906,572.425354003906,562.555969238281,572.425354003906,4258109,"2011-06-09","TBLA"
562.555969238281,572.425354003906,552.686584472656,562.555969238281,1778729,"2011-06-10","TBLA"
542.817138671875,552.686584472656,532.94775390625,542.817138671875,6412241,"2011-06-13","TBLA"
542.817138671875,552.686584472656,542.817138671875,542.817138671875,3973391,"2011-06-14","TBLA"
552.686584472656,562.555969238281,542.817138671875,552.686584472656,1982896,"2011-06-15","TBLA"
532.94775390625,542.817138671875,513.208984375,532.94775390625,20033126,"2011-06-16","TBLA"
523.078369140625,532.94775390625,513.208984375,523.078369140625,3413073,"2011-06-17","TBLA"
513.208984375,523.078369140625,503.339538574219,513.208984375,3414593,"2011-06-20","TBLA"
532.94775390625,532.94775390625,503.339538574219,532.94775390625,3021965,"2011-06-21","TBLA"
532.94775390625,532.94775390625,523.078369140625,532.94775390625,2784362,"2011-06-22","TBLA"
532.94775390625,552.686584472656,513.208984375,532.94775390625,6765860,"2011-06-23","TBLA"
542.817138671875,542.817138671875,532.94775390625,542.817138671875,3164831,"2011-06-24","TBLA"
523.078369140625,542.817138671875,523.078369140625,523.078369140625,399213,"2011-06-27","TBLA"
523.078369140625,542.817138671875,513.208984375,523.078369140625,5630533,"2011-06-28","TBLA"
572.425354003906,572.425354003906,532.94775390625,572.425354003906,24131145,"2011-06-30","TBLA"
552.686584472656,582.294799804688,542.817138671875,552.686584472656,10912007,"2011-07-01","TBLA"
552.686584472656,552.686584472656,552.686584472656,552.686584472656,0,"2011-07-04","TBLA"
582.294799804688,582.294799804688,523.078369140625,582.294799804688,19530056,"2011-07-05","TBLA"
651.380615234375,661.25,572.425354003906,651.380615234375,106023637,"2011-07-06","TBLA"
651.380615234375,671.119384765625,631.641784667969,651.380615234375,37362442,"2011-07-07","TBLA"
641.511169433594,680.988830566406,641.511169433594,641.511169433594,95350245,"2011-07-08","TBLA"
641.511169433594,661.25,631.641784667969,641.511169433594,14683765,"2011-07-11","TBLA"
621.772399902344,641.511169433594,611.903015136719,621.772399902344,22407637,"2011-07-12","TBLA"
641.511169433594,651.380615234375,621.772399902344,641.511169433594,14209066,"2011-07-13","TBLA"
651.380615234375,651.380615234375,631.641784667969,651.380615234375,13327553,"2011-07-14","TBLA"
661.25,671.119384765625,641.511169433594,661.25,29335107,"2011-07-15","TBLA"
680.988830566406,710.596984863281,651.380615234375,680.988830566406,85643984,"2011-07-18","TBLA"
690.858215332031,710.596984863281,680.988830566406,690.858215332031,26664226,"2011-07-19","TBLA"
690.858215332031,700.727600097656,671.119384765625,690.858215332031,10924166,"2011-07-20","TBLA"
680.988830566406,690.858215332031,671.119384765625,680.988830566406,9484869,"2011-07-21","TBLA"
680.988830566406,690.858215332031,661.25,680.988830566406,15254722,"2011-07-22","TBLA"
680.988830566406,700.727600097656,671.119384765625,680.988830566406,19486487,"2011-07-25","TBLA"
710.596984863281,730.335815429688,680.988830566406,710.596984863281,52578661,"2011-07-26","TBLA"
710.596984863281,740.205200195312,700.727600097656,710.596984863281,35415009,"2011-07-27","TBLA"
720.466430664062,730.335815429688,690.858215332031,720.466430664062,36116672,"2011-07-28","TBLA"
740.205200195312,769.813415527344,720.466430664062,740.205200195312,78670918,"2011-07-29","TBLA"
769.813415527344,779.682861328125,740.205200195312,769.813415527344,48754215,"2011-08-01","TBLA"
750.074645996094,769.813415527344,730.335815429688,750.074645996094,34398737,"2011-08-02","TBLA"
750.074645996094,750.074645996094,710.596984863281,750.074645996094,24730472,"2011-08-03","TBLA"
730.335815429688,759.944030761719,720.466430664062,730.335815429688,27119674,"2011-08-04","TBLA"
651.380615234375,710.596984863281,631.641784667969,651.380615234375,68982896,"2011-08-05","TBLA"
651.380615234375,661.25,582.294799804688,651.380615234375,41300370,"2011-08-08","TBLA"
621.772399902344,680.988830566406,572.425354003906,621.772399902344,41874366,"2011-08-09","TBLA"
651.380615234375,671.119384765625,631.641784667969,651.380615234375,17689013,"2011-08-10","TBLA"
680.988830566406,690.858215332031,621.772399902344,680.988830566406,34439773,"2011-08-11","TBLA"
690.858215332031,710.596984863281,680.988830566406,690.858215332031,15313996,"2011-08-12","TBLA"
710.596984863281,720.466430664062,700.727600097656,710.596984863281,15596688,"2011-08-15","TBLA"
690.858215332031,720.466430664062,690.858215332031,690.858215332031,11906495,"2011-08-16","TBLA"
700.727600097656,710.596984863281,690.858215332031,700.727600097656,15659508,"2011-08-18","TBLA"
651.380615234375,690.858215332031,651.380615234375,651.380615234375,12410578,"2011-08-19","TBLA"
680.988830566406,680.988830566406,631.641784667969,680.988830566406,9543637,"2011-08-22","TBLA"
680.988830566406,690.858215332031,671.119384765625,680.988830566406,8730011,"2011-08-23","TBLA"
661.25,690.858215332031,661.25,661.25,6028733,"2011-08-24","TBLA"
651.380615234375,680.988830566406,651.380615234375,651.380615234375,3483493,"2011-08-25","TBLA"
651.380615234375,661.25,641.511169433594,651.380615234375,5735402,"2011-08-26","TBLA"
651.380615234375,671.119384765625,651.380615234375,651.380615234375,4463795,"2011-09-05","TBLA"
671.119384765625,671.119384765625,641.511169433594,671.119384765625,4846291,"2011-09-06","TBLA"
700.727600097656,710.596984863281,671.119384765625,700.727600097656,19370979,"2011-09-07","TBLA"
700.727600097656,710.596984863281,690.858215332031,700.727600097656,10321799,"2011-09-08","TBLA"
700.727600097656,720.466430664062,690.858215332031,700.727600097656,9332884,"2011-09-09","TBLA"
690.858215332031,700.727600097656,680.988830566406,690.858215332031,5931463,"2011-09-12","TBLA"
680.988830566406,700.727600097656,671.119384765625,680.988830566406,6809429,"2011-09-13","TBLA"
661.25,690.858215332031,651.380615234375,661.25,13555024,"2011-09-14","TBLA"
661.25,680.988830566406,651.380615234375,661.25,6818548,"2011-09-15","TBLA"
680.988830566406,680.988830566406,661.25,680.988830566406,2616672,"2011-09-16","TBLA"
661.25,671.119384765625,651.380615234375,661.25,3732241,"2011-09-19","TBLA"
671.119384765625,671.119384765625,651.380615234375,671.119384765625,6004922,"2011-09-20","TBLA"
631.641784667969,661.25,631.641784667969,631.641784667969,10256952,"2011-09-21","TBLA"
562.555969238281,621.772399902344,562.555969238281,562.555969238281,14362064,"2011-09-22","TBLA"
582.294799804688,592.164184570312,523.078369140625,582.294799804688,8060264,"2011-09-23","TBLA"
532.94775390625,592.164184570312,523.078369140625,532.94775390625,14784582,"2011-09-26","TBLA"
582.294799804688,592.164184570312,552.686584472656,582.294799804688,12665406,"2011-09-27","TBLA"
572.425354003906,592.164184570312,562.555969238281,572.425354003906,12865519,"2011-09-28","TBLA"
572.425354003906,572.425354003906,532.94775390625,572.425354003906,6600703,"2011-09-29","TBLA"
562.555969238281,582.294799804688,552.686584472656,562.555969238281,4091939,"2011-09-30","TBLA"
513.208984375,542.817138671875,503.339538574219,513.208984375,6887448,"2011-10-03","TBLA"
478.666046142578,503.339538574219,473.731353759766,478.666046142578,9125172,"2011-10-04","TBLA"
488.535461425781,503.339538574219,483.600738525391,488.535461425781,5846858,"2011-10-05","TBLA"
513.208984375,513.208984375,503.339538574219,513.208984375,4924816,"2011-10-06","TBLA"
503.339538574219,532.94775390625,493.470153808594,503.339538574219,8323705,"2011-10-07","TBLA"
503.339538574219,503.339538574219,493.470153808594,503.339538574219,1543153,"2011-10-10","TBLA"
513.208984375,532.94775390625,503.339538574219,513.208984375,7051085,"2011-10-11","TBLA"
542.817138671875,552.686584472656,513.208984375,542.817138671875,13726260,"2011-10-12","TBLA"
552.686584472656,582.294799804688,542.817138671875,552.686584472656,19962200,"2011-10-13","TBLA"
572.425354003906,572.425354003906,552.686584472656,572.425354003906,4937482,"2011-10-14","TBLA"
602.033569335938,611.903015136719,572.425354003906,602.033569335938,15625058,"2011-10-17","TBLA"
572.425354003906,582.294799804688,562.555969238281,572.425354003906,12541792,"2011-10-18","TBLA"
602.033569335938,621.772399902344,582.294799804688,602.033569335938,17963092,"2011-10-19","TBLA"
582.294799804688,602.033569335938,582.294799804688,582.294799804688,4933935,"2011-10-20","TBLA"
582.294799804688,602.033569335938,582.294799804688,582.294799804688,3248423,"2011-10-21","TBLA"
621.772399902344,621.772399902344,602.033569335938,621.772399902344,5278941,"2011-10-24","TBLA"
621.772399902344,631.641784667969,611.903015136719,621.772399902344,9242706,"2011-10-25","TBLA"
602.033569335938,621.772399902344,592.164184570312,602.033569335938,6404642,"2011-10-26","TBLA"
631.641784667969,641.511169433594,611.903015136719,631.641784667969,12500756,"2011-10-27","TBLA"
631.641784667969,661.25,611.903015136719,631.641784667969,5074775,"2011-10-28","TBLA"
602.033569335938,641.511169433594,602.033569335938,602.033569335938,2673413,"2011-10-31","TBLA"
592.164184570312,611.903015136719,592.164184570312,592.164184570312,5250570,"2011-11-01","TBLA"
611.903015136719,611.903015136719,562.555969238281,611.903015136719,14335213,"2011-11-02","TBLA"
602.033569335938,611.903015136719,582.294799804688,602.033569335938,1825338,"2011-11-03","TBLA"
602.033569335938,621.772399902344,602.033569335938,602.033569335938,4516483,"2011-11-04","TBLA"
592.164184570312,602.033569335938,582.294799804688,592.164184570312,1613066,"2011-11-07","TBLA"
602.033569335938,611.903015136719,592.164184570312,602.033569335938,1026911,"2011-11-08","TBLA"
592.164184570312,611.903015136719,592.164184570312,592.164184570312,1403327,"2011-11-09","TBLA"
592.164184570312,592.164184570312,572.425354003906,592.164184570312,4521043,"2011-11-10","TBLA"
592.164184570312,592.164184570312,582.294799804688,592.164184570312,1374956,"2011-11-11","TBLA"
602.033569335938,602.033569335938,592.164184570312,602.033569335938,2516362,"2011-11-14","TBLA"
602.033569335938,611.903015136719,602.033569335938,602.033569335938,1624211,"2011-11-15","TBLA"
602.033569335938,602.033569335938,582.294799804688,602.033569335938,2433277,"2011-11-16","TBLA"
602.033569335938,602.033569335938,582.294799804688,602.033569335938,1468680,"2011-11-17","TBLA"
592.164184570312,592.164184570312,582.294799804688,592.164184570312,253308,"2011-11-18","TBLA"
582.294799804688,592.164184570312,572.425354003906,582.294799804688,2494071,"2011-11-21","TBLA"
592.164184570312,592.164184570312,572.425354003906,592.164184570312,1712362,"2011-11-22","TBLA"
582.294799804688,582.294799804688,572.425354003906,582.294799804688,176302,"2011-11-23","TBLA"
582.294799804688,582.294799804688,572.425354003906,582.294799804688,766003,"2011-11-24","TBLA"
582.294799804688,582.294799804688,572.425354003906,582.294799804688,1524914,"2011-11-25","TBLA"
592.164184570312,592.164184570312,572.425354003906,592.164184570312,2299024,"2011-11-28","TBLA"
592.164184570312,602.033569335938,582.294799804688,592.164184570312,2162238,"2011-11-29","TBLA"
631.641784667969,631.641784667969,592.164184570312,631.641784667969,20636506,"2011-11-30","TBLA"
631.641784667969,631.641784667969,631.641784667969,631.641784667969,0,"2011-12-01","TBLA"
631.641784667969,631.641784667969,611.903015136719,631.641784667969,2323342,"2011-12-02","TBLA"
631.641784667969,631.641784667969,621.772399902344,631.641784667969,1923115,"2011-12-05","TBLA"
621.772399902344,631.641784667969,611.903015136719,621.772399902344,826797,"2011-12-06","TBLA"
621.772399902344,631.641784667969,611.903015136719,621.772399902344,2822359,"2011-12-07","TBLA"
621.772399902344,631.641784667969,611.903015136719,621.772399902344,840982,"2011-12-08","TBLA"
611.903015136719,621.772399902344,602.033569335938,611.903015136719,865807,"2011-12-09","TBLA"
611.903015136719,631.641784667969,602.033569335938,611.903015136719,6660990,"2011-12-12","TBLA"
611.903015136719,611.903015136719,602.033569335938,611.903015136719,1152551,"2011-12-13","TBLA"
602.033569335938,611.903015136719,592.164184570312,602.033569335938,4833119,"2011-12-14","TBLA"
602.033569335938,602.033569335938,582.294799804688,602.033569335938,1278192,"2011-12-15","TBLA"
602.033569335938,611.903015136719,592.164184570312,602.033569335938,1507689,"2011-12-16","TBLA"
592.164184570312,611.903015136719,582.294799804688,592.164184570312,1379516,"2011-12-19","TBLA"
592.164184570312,602.033569335938,582.294799804688,592.164184570312,956998,"2011-12-20","TBLA"
592.164184570312,602.033569335938,582.294799804688,592.164184570312,1525421,"2011-12-21","TBLA"
592.164184570312,602.033569335938,582.294799804688,592.164184570312,4976998,"2011-12-22","TBLA"
592.164184570312,602.033569335938,582.294799804688,592.164184570312,1992521,"2011-12-23","TBLA"
592.164184570312,602.033569335938,582.294799804688,592.164184570312,217338,"2011-12-27","TBLA"
592.164184570312,592.164184570312,582.294799804688,592.164184570312,970170,"2011-12-28","TBLA"
592.164184570312,592.164184570312,582.294799804688,592.164184570312,969156,"2011-12-29","TBLA"
582.294799804688,592.164184570312,582.294799804688,582.294799804688,1199160,"2011-12-30","TBLA"
592.164184570312,592.164184570312,582.294799804688,592.164184570312,231523,"2012-01-02","TBLA"
602.033569335938,602.033569335938,592.164184570312,602.033569335938,750805,"2012-01-03","TBLA"
592.164184570312,621.772399902344,592.164184570312,592.164184570312,3290472,"2012-01-04","TBLA"
582.294799804688,611.903015136719,582.294799804688,582.294799804688,3094412,"2012-01-05","TBLA"
592.164184570312,592.164184570312,582.294799804688,592.164184570312,1153058,"2012-01-06","TBLA"
592.164184570312,602.033569335938,582.294799804688,592.164184570312,1420045,"2012-01-09","TBLA"
592.164184570312,611.903015136719,592.164184570312,592.164184570312,3315803,"2012-01-10","TBLA"
592.164184570312,611.903015136719,582.294799804688,592.164184570312,4644151,"2012-01-11","TBLA"
602.033569335938,621.772399902344,592.164184570312,602.033569335938,8934177,"2012-01-12","TBLA"
602.033569335938,621.772399902344,602.033569335938,602.033569335938,4,"2012-01-13","TBLA"
611.903015136719,611.903015136719,592.164184570312,611.903015136719,3629905,"2012-01-16","TBLA"
631.641784667969,631.641784667969,602.033569335938,631.641784667969,14596120,"2012-01-17","TBLA"
592.164184570312,631.641784667969,592.164184570312,592.164184570312,29298631,"2012-01-18","TBLA"
602.033569335938,611.903015136719,592.164184570312,602.033569335938,9180393,"2012-01-19","TBLA"
592.164184570312,602.033569335938,582.294799804688,592.164184570312,6610328,"2012-01-20","TBLA"
592.164184570312,602.033569335938,582.294799804688,592.164184570312,919508,"2012-01-24","TBLA"
592.164184570312,592.164184570312,582.294799804688,592.164184570312,536506,"2012-01-25","TBLA"
592.164184570312,602.033569335938,582.294799804688,592.164184570312,1442843,"2012-01-26","TBLA"
592.164184570312,592.164184570312,582.294799804688,592.164184570312,4413640,"2012-01-27","TBLA"
562.555969238281,582.294799804688,562.555969238281,562.555969238281,6464423,"2012-01-30","TBLA"
592.164184570312,592.164184570312,562.555969238281,592.164184570312,7070843,"2012-01-31","TBLA"
582.294799804688,592.164184570312,572.425354003906,582.294799804688,1687538,"2012-02-01","TBLA"
592.164184570312,592.164184570312,582.294799804688,592.164184570312,4398948,"2012-02-02","TBLA"
582.294799804688,592.164184570312,582.294799804688,582.294799804688,2642003,"2012-02-03","TBLA"
582.294799804688,592.164184570312,572.425354003906,582.294799804688,6908725,"2012-02-06","TBLA"
592.164184570312,592.164184570312,572.425354003906,592.164184570312,2277746,"2012-02-07","TBLA"
592.164184570312,611.903015136719,582.294799804688,592.164184570312,14053534,"2012-02-08","TBLA"
621.772399902344,621.772399902344,592.164184570312,621.772399902344,17160105,"2012-02-09","TBLA"
611.903015136719,621.772399902344,592.164184570312,611.903015136719,7021701,"2012-02-10","TBLA"
611.903015136719,611.903015136719,592.164184570312,611.903015136719,2390722,"2012-02-13","TBLA"
611.903015136719,611.903015136719,602.033569335938,611.903015136719,2275213,"2012-02-14","TBLA"
621.772399902344,621.772399902344,602.033569335938,621.772399902344,6501406,"2012-02-15","TBLA"
602.033569335938,621.772399902344,592.164184570312,602.033569335938,6792710,"2012-02-16","TBLA"
602.033569335938,611.903015136719,592.164184570312,602.033569335938,9279689,"2012-02-17","TBLA"
592.164184570312,611.903015136719,592.164184570312,592.164184570312,2258495,"2012-02-20","TBLA"
592.164184570312,602.033569335938,592.164184570312,592.164184570312,1052748,"2012-02-21","TBLA"
592.164184570312,602.033569335938,592.164184570312,592.164184570312,509655,"2012-02-22","TBLA"
592.164184570312,602.033569335938,592.164184570312,592.164184570312,1501610,"2012-02-23","TBLA"
582.294799804688,592.164184570312,572.425354003906,582.294799804688,7201550,"2012-02-24","TBLA"
572.425354003906,582.294799804688,572.425354003906,572.425354003906,851115,"2012-02-27","TBLA"
592.164184570312,592.164184570312,572.425354003906,592.164184570312,1196627,"2012-02-28","TBLA"
582.294799804688,592.164184570312,582.294799804688,582.294799804688,292824,"2012-02-29","TBLA"
572.425354003906,592.164184570312,572.425354003906,572.425354003906,5357973,"2012-03-01","TBLA"
592.164184570312,592.164184570312,572.425354003906,592.164184570312,3296045,"2012-03-02","TBLA"
582.294799804688,592.164184570312,582.294799804688,582.294799804688,1738200,"2012-03-05","TBLA"
572.425354003906,582.294799804688,572.425354003906,572.425354003906,2129814,"2012-03-06","TBLA"
582.294799804688,582.294799804688,562.555969238281,582.294799804688,822744,"2012-03-07","TBLA"
582.294799804688,592.164184570312,572.425354003906,582.294799804688,2291931,"2012-03-08","TBLA"
582.294799804688,582.294799804688,562.555969238281,582.294799804688,2,"2012-03-09","TBLA"
592.164184570312,592.164184570312,572.425354003906,592.164184570312,2642003,"2012-03-12","TBLA"
592.164184570312,592.164184570312,582.294799804688,592.164184570312,142359,"2012-03-13","TBLA"
592.164184570312,592.164184570312,582.294799804688,592.164184570312,2828945,"2012-03-14","TBLA"
582.294799804688,602.033569335938,582.294799804688,582.294799804688,2730661,"2012-03-15","TBLA"
602.033569335938,611.903015136719,592.164184570312,602.033569335938,5293126,"2012-03-16","TBLA"
602.033569335938,602.033569335938,592.164184570312,602.033569335938,713822,"2012-03-19","TBLA"
592.164184570312,602.033569335938,592.164184570312,592.164184570312,2400854,"2012-03-20","TBLA"
592.164184570312,602.033569335938,592.164184570312,592.164184570312,1377996,"2012-03-21","TBLA"
592.164184570312,611.903015136719,592.164184570312,592.164184570312,5728816,"2012-03-22","TBLA"
582.294799804688,602.033569335938,582.294799804688,582.294799804688,2776763,"2012-03-26","TBLA"
602.033569335938,602.033569335938,582.294799804688,602.033569335938,3409527,"2012-03-27","TBLA"
621.772399902344,621.772399902344,592.164184570312,621.772399902344,13507909,"2012-03-28","TBLA"
621.772399902344,621.772399902344,602.033569335938,621.772399902344,4602608,"2012-03-29","TBLA"
621.772399902344,621.772399902344,602.033569335938,621.772399902344,8286722,"2012-03-30","TBLA"
621.772399902344,631.641784667969,611.903015136719,621.772399902344,10340544,"2012-04-02","TBLA"
621.772399902344,621.772399902344,621.772399902344,621.772399902344,0,"2012-04-03","TBLA"
631.641784667969,641.511169433594,621.772399902344,631.641784667969,5228279,"2012-04-04","TBLA"
631.641784667969,631.641784667969,621.772399902344,631.641784667969,2494578,"2012-04-05","TBLA"
621.772399902344,631.641784667969,621.772399902344,621.772399902344,3174457,"2012-04-09","TBLA"
621.772399902344,631.641784667969,611.903015136719,621.772399902344,2328914,"2012-04-10","TBLA"
611.903015136719,621.772399902344,602.033569335938,611.903015136719,2656695,"2012-04-11","TBLA"
621.772399902344,621.772399902344,602.033569335938,621.772399902344,3494132,"2012-04-12","TBLA"
641.511169433594,641.511169433594,611.903015136719,641.511169433594,10837028,"2012-04-13","TBLA"
621.772399902344,641.511169433594,621.772399902344,621.772399902344,3978457,"2012-04-16","TBLA"
621.772399902344,641.511169433594,621.772399902344,621.772399902344,3069081,"2012-04-17","TBLA"
631.641784667969,641.511169433594,611.903015136719,631.641784667969,3992642,"2012-04-18","TBLA"
631.641784667969,631.641784667969,621.772399902344,631.641784667969,2041156,"2012-04-19","TBLA"
631.641784667969,631.641784667969,621.772399902344,631.641784667969,6490260,"2012-04-20","TBLA"
611.903015136719,631.641784667969,611.903015136719,611.903015136719,5534275,"2012-04-23","TBLA"
621.772399902344,621.772399902344,611.903015136719,621.772399902344,1902850,"2012-04-24","TBLA"
611.903015136719,621.772399902344,602.033569335938,611.903015136719,2247856,"2012-04-25","TBLA"
602.033569335938,611.903015136719,592.164184570312,602.033569335938,5061096,"2012-04-26","TBLA"
592.164184570312,602.033569335938,592.164184570312,592.164184570312,3709950,"2012-04-27","TBLA"
602.033569335938,602.033569335938,582.294799804688,602.033569335938,6843372,"2012-04-30","TBLA"
602.033569335938,602.033569335938,592.164184570312,602.033569335938,6597156,"2012-05-01","TBLA"
602.033569335938,602.033569335938,592.164184570312,602.033569335938,1343039,"2012-05-02","TBLA"
602.033569335938,602.033569335938,592.164184570312,602.033569335938,946865,"2012-05-03","TBLA"
592.164184570312,602.033569335938,592.164184570312,592.164184570312,4448090,"2012-05-04","TBLA"
582.294799804688,592.164184570312,572.425354003906,582.294799804688,2428718,"2012-05-07","TBLA"
582.294799804688,592.164184570312,572.425354003906,582.294799804688,1325308,"2012-05-08","TBLA"
572.425354003906,582.294799804688,572.425354003906,572.425354003906,941293,"2012-05-09","TBLA"
582.294799804688,592.164184570312,572.425354003906,582.294799804688,1591281,"2012-05-10","TBLA"
572.425354003906,582.294799804688,562.555969238281,572.425354003906,4786003,"2012-05-11","TBLA"
562.555969238281,582.294799804688,542.817138671875,562.555969238281,1618132,"2012-05-14","TBLA"
562.555969238281,562.555969238281,532.94775390625,562.555969238281,1662207,"2012-05-15","TBLA"
542.817138671875,552.686584472656,532.94775390625,542.817138671875,2296491,"2012-05-16","TBLA"
552.686584472656,552.686584472656,532.94775390625,552.686584472656,2319795,"2012-05-21","TBLA"
562.555969238281,562.555969238281,552.686584472656,562.555969238281,1120128,"2012-05-22","TBLA"
542.817138671875,552.686584472656,542.817138671875,542.817138671875,1954525,"2012-05-23","TBLA"
542.817138671875,552.686584472656,532.94775390625,542.817138671875,1665247,"2012-05-24","TBLA"
542.817138671875,552.686584472656,532.94775390625,542.817138671875,1027924,"2012-05-25","TBLA"
552.686584472656,552.686584472656,532.94775390625,552.686584472656,553224,"2012-05-28","TBLA"
532.94775390625,542.817138671875,532.94775390625,532.94775390625,681905,"2012-05-29","TBLA"
532.94775390625,542.817138671875,532.94775390625,532.94775390625,487364,"2012-05-30","TBLA"
523.078369140625,532.94775390625,513.208984375,523.078369140625,2708370,"2012-05-31","TBLA"
523.078369140625,523.078369140625,513.208984375,523.078369140625,488884,"2012-06-01","TBLA"
493.470153808594,513.208984375,478.666046142578,493.470153808594,2824385,"2012-06-04","TBLA"
503.339538574219,513.208984375,488.535461425781,503.339538574219,2789429,"2012-06-05","TBLA"
523.078369140625,523.078369140625,503.339538574219,523.078369140625,2161731,"2012-06-06","TBLA"
523.078369140625,532.94775390625,503.339538574219,523.078369140625,3209413,"2012-06-07","TBLA"
513.208984375,523.078369140625,513.208984375,513.208984375,532453,"2012-06-08","TBLA"
523.078369140625,523.078369140625,503.339538574219,523.078369140625,459500,"2012-06-11","TBLA"
503.339538574219,513.208984375,493.470153808594,503.339538574219,588181,"2012-06-12","TBLA"
513.208984375,513.208984375,493.470153808594,513.208984375,660120,"2012-06-13","TBLA"
493.470153808594,503.339538574219,483.600738525391,493.470153808594,2167810,"2012-06-14","TBLA"
488.535461425781,493.470153808594,483.600738525391,488.535461425781,716355,"2012-06-15","TBLA"
493.470153808594,513.208984375,493.470153808594,493.470153808594,1384582,"2012-06-18","TBLA"
503.339538574219,513.208984375,493.470153808594,503.339538574219,134253,"2012-06-19","TBLA"
532.94775390625,532.94775390625,503.339538574219,532.94775390625,1801527,"2012-06-20","TBLA"
523.078369140625,532.94775390625,513.208984375,523.078369140625,1630797,"2012-06-21","TBLA"
523.078369140625,523.078369140625,503.339538574219,523.078369140625,1554298,"2012-06-22","TBLA"
523.078369140625,523.078369140625,503.339538574219,513.208984375,315621,"2012-06-25","TBLA"
513.208984375,523.078369140625,503.339538574219,523.078369140625,451901,"2012-06-26","TBLA"
523.078369140625,542.817138671875,503.339538574219,523.078369140625,3137474,"2012-06-27","TBLA"
523.078369140625,532.94775390625,513.208984375,513.208984375,2512816,"2012-06-28","TBLA"
513.208984375,523.078369140625,513.208984375,513.208984375,543599,"2012-06-29","TBLA"
523.078369140625,532.94775390625,513.208984375,523.078369140625,1496544,"2012-07-02","TBLA"
542.817138671875,542.817138671875,532.94775390625,542.817138671875,3063508,"2012-07-03","TBLA"
552.686584472656,552.686584472656,542.817138671875,552.686584472656,1593308,"2012-07-04","TBLA"
542.817138671875,552.686584472656,532.94775390625,542.817138671875,451395,"2012-07-05","TBLA"
532.94775390625,542.817138671875,523.078369140625,532.94775390625,354124,"2012-07-06","TBLA"
532.94775390625,532.94775390625,523.078369140625,532.94775390625,487871,"2012-07-09","TBLA"
532.94775390625,532.94775390625,523.078369140625,532.94775390625,217338,"2012-07-10","TBLA"
542.817138671875,542.817138671875,513.208984375,542.817138671875,1274139,"2012-07-11","TBLA"
532.94775390625,532.94775390625,513.208984375,532.94775390625,840982,"2012-07-12","TBLA"
532.94775390625,542.817138671875,523.078369140625,532.94775390625,878979,"2012-07-13","TBLA"
542.817138671875,562.555969238281,532.94775390625,542.817138671875,4875168,"2012-07-16","TBLA"
552.686584472656,552.686584472656,532.94775390625,552.686584472656,2385655,"2012-07-17","TBLA"
532.94775390625,552.686584472656,532.94775390625,532.94775390625,447342,"2012-07-18","TBLA"
532.94775390625,552.686584472656,523.078369140625,532.94775390625,1028937,"2012-07-19","TBLA"
523.078369140625,532.94775390625,523.078369140625,523.078369140625,556264,"2012-07-20","TBLA"
523.078369140625,523.078369140625,513.208984375,523.078369140625,1061361,"2012-07-23","TBLA"
523.078369140625,523.078369140625,513.208984375,523.078369140625,724461,"2012-07-24","TBLA"
532.94775390625,532.94775390625,513.208984375,532.94775390625,545625,"2012-07-25","TBLA"
532.94775390625,542.817138671875,523.078369140625,532.94775390625,4716090,"2012-07-26","TBLA"
532.94775390625,542.817138671875,523.078369140625,532.94775390625,824771,"2012-07-27","TBLA"
532.94775390625,532.94775390625,523.078369140625,532.94775390625,194540,"2012-07-30","TBLA"
532.94775390625,532.94775390625,523.078369140625,532.94775390625,1646502,"2012-07-31","TBLA"
523.078369140625,523.078369140625,503.339538574219,523.078369140625,2717489,"2012-08-01","TBLA"
513.208984375,513.208984375,503.339538574219,513.208984375,468113,"2012-08-02","TBLA"
513.208984375,513.208984375,493.470153808594,513.208984375,1297444,"2012-08-03","TBLA"
523.078369140625,523.078369140625,503.339538574219,523.078369140625,3408514,"2012-08-06","TBLA"
513.208984375,523.078369140625,513.208984375,513.208984375,1626238,"2012-08-07","TBLA"
513.208984375,523.078369140625,503.339538574219,513.208984375,425051,"2012-08-08","TBLA"
513.208984375,513.208984375,503.339538574219,513.208984375,998540,"2012-08-09","TBLA"
513.208984375,513.208984375,503.339538574219,513.208984375,2674427,"2012-08-10","TBLA"
503.339538574219,513.208984375,493.470153808594,503.339538574219,1291364,"2012-08-13","TBLA"
488.535461425781,503.339538574219,483.600738525391,488.535461425781,1998601,"2012-08-14","TBLA"
542.817138671875,562.555969238281,483.600738525391,542.817138671875,41366230,"2012-08-15","TBLA"
542.817138671875,572.425354003906,523.078369140625,542.817138671875,36938911,"2012-08-16","TBLA"
542.817138671875,552.686584472656,532.94775390625,542.817138671875,929134,"2012-08-23","TBLA"
542.817138671875,542.817138671875,532.94775390625,542.817138671875,2860355,"2012-08-24","TBLA"
532.94775390625,552.686584472656,523.078369140625,532.94775390625,763470,"2012-08-27","TBLA"
572.425354003906,592.164184570312,513.208984375,572.425354003906,66854094,"2012-08-28","TBLA"
562.555969238281,592.164184570312,552.686584472656,562.555969238281,36357822,"2012-08-29","TBLA"
542.817138671875,552.686584472656,523.078369140625,542.817138671875,4145134,"2012-08-30","TBLA"
542.817138671875,562.555969238281,532.94775390625,542.817138671875,38370102,"2012-08-31","TBLA"
562.555969238281,572.425354003906,542.817138671875,562.555969238281,35465671,"2012-09-03","TBLA"
532.94775390625,562.555969238281,532.94775390625,532.94775390625,2816279,"2012-09-04","TBLA"
523.078369140625,542.817138671875,513.208984375,523.078369140625,5788090,"2012-09-05","TBLA"
532.94775390625,532.94775390625,513.208984375,532.94775390625,3372037,"2012-09-06","TBLA"
532.94775390625,542.817138671875,523.078369140625,532.94775390625,1019818,"2012-09-07","TBLA"
523.078369140625,523.078369140625,513.208984375,523.078369140625,3432325,"2012-09-10","TBLA"
523.078369140625,552.686584472656,503.339538574219,523.078369140625,16301391,"2012-09-11","TBLA"
523.078369140625,532.94775390625,513.208984375,523.078369140625,4011894,"2012-09-12","TBLA"
513.208984375,532.94775390625,513.208984375,513.208984375,5188257,"2012-09-13","TBLA"
523.078369140625,532.94775390625,513.208984375,523.078369140625,10381580,"2012-09-14","TBLA"
523.078369140625,532.94775390625,513.208984375,523.078369140625,4454170,"2012-09-17","TBLA"
532.94775390625,542.817138671875,513.208984375,532.94775390625,8332824,"2012-09-18","TBLA"
523.078369140625,532.94775390625,513.208984375,523.078369140625,4907591,"2012-09-19","TBLA"
513.208984375,523.078369140625,503.339538574219,513.208984375,19902419,"2012-09-20","TBLA"
513.208984375,513.208984375,503.339538574219,513.208984375,1467160,"2012-09-21","TBLA"
503.339538574219,513.208984375,493.470153808594,503.339538574219,4647190,"2012-09-24","TBLA"
503.339538574219,503.339538574219,493.470153808594,503.339538574219,1972763,"2012-09-25","TBLA"
493.470153808594,503.339538574219,488.535461425781,493.470153808594,7310979,"2012-09-26","TBLA"
493.470153808594,503.339538574219,483.600738525391,493.470153808594,1745293,"2012-09-27","TBLA"
503.339538574219,503.339538574219,488.535461425781,503.339538574219,1302510,"2012-09-28","TBLA"
493.470153808594,493.470153808594,488.535461425781,493.470153808594,3868521,"2012-10-01","TBLA"
488.535461425781,493.470153808594,488.535461425781,488.535461425781,6762820,"2012-10-02","TBLA"
483.600738525391,493.470153808594,478.666046142578,483.600738525391,18767092,"2012-10-03","TBLA"
488.535461425781,488.535461425781,483.600738525391,488.535461425781,3772264,"2012-10-04","TBLA"
503.339538574219,503.339538574219,483.600738525391,503.339538574219,2262548,"2012-10-05","TBLA"
488.535461425781,503.339538574219,483.600738525391,488.535461425781,2299531,"2012-10-08","TBLA"
488.535461425781,493.470153808594,483.600738525391,488.535461425781,1059334,"2012-10-09","TBLA"
493.470153808594,513.208984375,483.600738525391,493.470153808594,9897761,"2012-10-10","TBLA"
503.339538574219,513.208984375,488.535461425781,503.339538574219,6913792,"2012-10-11","TBLA"
493.470153808594,513.208984375,493.470153808594,493.470153808594,2420612,"2012-10-12","TBLA"
513.208984375,523.078369140625,493.470153808594,513.208984375,6908219,"2012-10-15","TBLA"
493.470153808594,513.208984375,493.470153808594,493.470153808594,3092385,"2012-10-16","TBLA"
488.535461425781,503.339538574219,488.535461425781,488.535461425781,2677973,"2012-10-17","TBLA"
513.208984375,513.208984375,488.535461425781,513.208984375,4995742,"2012-10-18","TBLA"
503.339538574219,503.339538574219,493.470153808594,503.339538574219,200113,"2012-10-19","TBLA"
493.470153808594,503.339538574219,493.470153808594,493.470153808594,562850,"2012-10-22","TBLA"
493.470153808594,503.339538574219,493.470153808594,493.470153808594,3772771,"2012-10-23","TBLA"
493.470153808594,513.208984375,493.470153808594,493.470153808594,7332257,"2012-10-24","TBLA"
503.339538574219,503.339538574219,488.535461425781,503.339538574219,2247856,"2012-10-25","TBLA"
503.339538574219,503.339538574219,493.470153808594,503.339538574219,2008733,"2012-10-29","TBLA"
503.339538574219,503.339538574219,493.470153808594,503.339538574219,2053315,"2012-10-30","TBLA"
503.339538574219,503.339538574219,488.535461425781,503.339538574219,3250956,"2012-10-31","TBLA"
513.208984375,513.208984375,493.470153808594,513.208984375,1639410,"2012-11-01","TBLA"
503.339538574219,513.208984375,493.470153808594,503.339538574219,3944514,"2012-11-02","TBLA"
503.339538574219,503.339538574219,493.470153808594,503.339538574219,4019493,"2012-11-05","TBLA"
503.339538574219,503.339538574219,493.470153808594,503.339538574219,4216567,"2012-11-06","TBLA"
503.339538574219,503.339538574219,493.470153808594,503.339538574219,777655,"2012-11-07","TBLA"
503.339538574219,503.339538574219,493.470153808594,503.339538574219,1786835,"2012-11-08","TBLA"
493.470153808594,493.470153808594,488.535461425781,493.470153808594,1174843,"2012-11-09","TBLA"
493.470153808594,493.470153808594,488.535461425781,493.470153808594,449875,"2012-11-12","TBLA"
493.470153808594,493.470153808594,488.535461425781,493.470153808594,3162298,"2012-11-13","TBLA"
493.470153808594,503.339538574219,488.535461425781,493.470153808594,988914,"2012-11-14","TBLA"
493.470153808594,493.470153808594,488.535461425781,493.470153808594,2218979,"2012-11-19","TBLA"
493.470153808594,493.470153808594,488.535461425781,493.470153808594,4031145,"2012-11-20","TBLA"
493.470153808594,493.470153808594,488.535461425781,493.470153808594,2167810,"2012-11-21","TBLA"
493.470153808594,493.470153808594,488.535461425781,493.470153808594,75992,"2012-11-22","TBLA"
493.470153808594,493.470153808594,488.535461425781,493.470153808594,1341013,"2012-11-23","TBLA"
488.535461425781,493.470153808594,488.535461425781,488.535461425781,998540,"2012-11-26","TBLA"
488.535461425781,493.470153808594,488.535461425781,488.535461425781,1316189,"2012-11-27","TBLA"
483.600738525391,488.535461425781,478.666046142578,483.600738525391,2656189,"2012-11-28","TBLA"
473.731353759766,483.600738525391,453.992523193359,473.731353759766,7149875,"2012-11-29","TBLA"
473.731353759766,483.600738525391,458.92724609375,473.731353759766,4789550,"2012-11-30","TBLA"
473.731353759766,483.600738525391,473.731353759766,473.731353759766,362230,"2012-12-03","TBLA"
463.861938476562,478.666046142578,463.861938476562,463.861938476562,1760998,"2012-12-04","TBLA"
478.666046142578,493.470153808594,458.92724609375,478.666046142578,9771614,"2012-12-05","TBLA"
478.666046142578,493.470153808594,468.796630859375,478.666046142578,3933875,"2012-12-06","TBLA"
488.535461425781,493.470153808594,478.666046142578,488.535461425781,4787017,"2012-12-07","TBLA"
488.535461425781,493.470153808594,483.600738525391,488.535461425781,6113338,"2012-12-10","TBLA"
488.535461425781,493.470153808594,488.535461425781,488.535461425781,131720,"2012-12-11","TBLA"
513.208984375,513.208984375,488.535461425781,513.208984375,12685164,"2012-12-12","TBLA"
503.339538574219,513.208984375,493.470153808594,503.339538574219,818691,"2012-12-13","TBLA"
493.470153808594,503.339538574219,493.470153808594,493.470153808594,264453,"2012-12-14","TBLA"
503.339538574219,503.339538574219,493.470153808594,503.339538574219,682918,"2012-12-17","TBLA"
488.535461425781,493.470153808594,483.600738525391,488.535461425781,838449,"2012-12-18","TBLA"
473.731353759766,488.535461425781,473.731353759766,473.731353759766,1095304,"2012-12-19","TBLA"
468.796630859375,483.600738525391,463.861938476562,468.796630859375,3582790,"2012-12-20","TBLA"
468.796630859375,473.731353759766,463.861938476562,468.796630859375,1371916,"2012-12-21","TBLA"
468.796630859375,478.666046142578,468.796630859375,468.796630859375,3,"2012-12-26","TBLA"
483.600738525391,483.600738525391,468.796630859375,483.600738525391,4643644,"2012-12-27","TBLA"
483.600738525391,483.600738525391,478.666046142578,483.600738525391,911909,"2012-12-28","TBLA"
488.535461425781,488.535461425781,478.666046142578,488.535461425781,1892211,"2013-01-02","TBLA"
488.535461425781,503.339538574219,483.600738525391,488.535461425781,2233671,"2013-01-03","TBLA"
488.535461425781,488.535461425781,478.666046142578,488.535461425781,826291,"2013-01-04","TBLA"
488.535461425781,493.470153808594,483.600738525391,488.535461425781,1143939,"2013-01-07","TBLA"
493.470153808594,493.470153808594,483.600738525391,493.470153808594,3315803,"2013-01-08","TBLA"
483.600738525391,493.470153808594,473.731353759766,483.600738525391,3735281,"2013-01-09","TBLA"
473.731353759766,483.600738525391,473.731353759766,473.731353759766,851115,"2013-01-10","TBLA"
488.535461425781,493.470153808594,478.666046142578,488.535461425781,3739841,"2013-01-11","TBLA"
488.535461425781,493.470153808594,483.600738525391,488.535461425781,2585262,"2013-01-14","TBLA"
478.666046142578,488.535461425781,478.666046142578,478.666046142578,4682147,"2013-01-15","TBLA"
483.600738525391,483.600738525391,478.666046142578,483.600738525391,475206,"2013-01-16","TBLA"
478.666046142578,483.600738525391,478.666046142578,478.666046142578,1250835,"2013-01-17","TBLA"
488.535461425781,503.339538574219,473.731353759766,488.535461425781,3865482,"2013-01-18","TBLA"
478.666046142578,483.600738525391,478.666046142578,478.666046142578,1542646,"2013-01-21","TBLA"
478.666046142578,478.666046142578,478.666046142578,478.666046142578,0,"2013-01-22","TBLA"
478.666046142578,483.600738525391,473.731353759766,478.666046142578,1911463,"2013-01-23","TBLA"
478.666046142578,478.666046142578,473.731353759766,478.666046142578,1346586,"2013-01-25","TBLA"
473.731353759766,478.666046142578,473.731353759766,473.731353759766,1031470,"2013-01-28","TBLA"
478.666046142578,478.666046142578,473.731353759766,478.666046142578,771576,"2013-01-29","TBLA"
468.796630859375,478.666046142578,468.796630859375,468.796630859375,688998,"2013-01-30","TBLA"
468.796630859375,473.731353759766,468.796630859375,468.796630859375,626177,"2013-01-31","TBLA"
478.666046142578,483.600738525391,468.796630859375,478.666046142578,3837618,"2013-02-01","TBLA"
478.666046142578,483.600738525391,473.731353759766,478.666046142578,583621,"2013-02-04","TBLA"
473.731353759766,478.666046142578,473.731353759766,473.731353759766,501550,"2013-02-05","TBLA"
478.666046142578,478.666046142578,473.731353759766,478.666046142578,923054,"2013-02-06","TBLA"
473.731353759766,478.666046142578,473.731353759766,473.731353759766,1227024,"2013-02-07","TBLA"
468.796630859375,473.731353759766,468.796630859375,468.796630859375,1843576,"2013-02-08","TBLA"
473.731353759766,473.731353759766,468.796630859375,473.731353759766,393640,"2013-02-11","TBLA"
473.731353759766,473.731353759766,468.796630859375,473.731353759766,253308,"2013-02-12","TBLA"
473.731353759766,473.731353759766,468.796630859375,473.731353759766,2180476,"2013-02-13","TBLA"
468.796630859375,473.731353759766,463.861938476562,468.796630859375,4599568,"2013-02-14","TBLA"
468.796630859375,468.796630859375,463.861938476562,468.796630859375,2205300,"2013-02-15","TBLA"
468.796630859375,468.796630859375,463.861938476562,468.796630859375,1264514,"2013-02-18","TBLA"
463.861938476562,468.796630859375,463.861938476562,463.861938476562,3811274,"2013-02-19","TBLA"
473.731353759766,488.535461425781,463.861938476562,473.731353759766,6193890,"2013-02-20","TBLA"
478.666046142578,478.666046142578,468.796630859375,478.666046142578,1157111,"2013-02-21","TBLA"
473.731353759766,478.666046142578,468.796630859375,473.731353759766,1858268,"2013-02-22","TBLA"
488.535461425781,493.470153808594,468.796630859375,488.535461425781,8327758,"2013-02-25","TBLA"
478.666046142578,488.535461425781,473.731353759766,478.666046142578,1596347,"2013-02-26","TBLA"
478.666046142578,483.600738525391,473.731353759766,478.666046142578,1422071,"2013-02-27","TBLA"
488.535461425781,488.535461425781,478.666046142578,488.535461425781,3090865,"2013-02-28","TBLA"
488.535461425781,488.535461425781,478.666046142578,488.535461425781,438223,"2013-03-01","TBLA"
483.600738525391,488.535461425781,478.666046142578,483.600738525391,551705,"2013-03-04","TBLA"
478.666046142578,488.535461425781,478.666046142578,478.666046142578,202139,"2013-03-05","TBLA"
483.600738525391,483.600738525391,478.666046142578,483.600738525391,521308,"2013-03-06","TBLA"
483.600738525391,483.600738525391,473.731353759766,483.600738525391,1633837,"2013-03-07","TBLA"
483.600738525391,483.600738525391,478.666046142578,483.600738525391,925081,"2013-03-08","TBLA"
478.666046142578,483.600738525391,478.666046142578,478.666046142578,4335621,"2013-03-11","TBLA"
478.666046142578,483.600738525391,478.666046142578,478.666046142578,391107,"2013-03-13","TBLA"
483.600738525391,483.600738525391,478.666046142578,483.600738525391,426570,"2013-03-14","TBLA"
483.600738525391,488.535461425781,478.666046142578,483.600738525391,2508763,"2013-03-15","TBLA"
478.666046142578,483.600738525391,478.666046142578,478.666046142578,328287,"2013-03-18","TBLA"
478.666046142578,483.600738525391,473.731353759766,478.666046142578,307516,"2013-03-19","TBLA"
473.731353759766,478.666046142578,473.731353759766,473.731353759766,710275,"2013-03-20","TBLA"
478.666046142578,478.666046142578,468.796630859375,478.666046142578,1609013,"2013-03-21","TBLA"
473.731353759766,478.666046142578,468.796630859375,473.731353759766,453928,"2013-03-22","TBLA"
473.731353759766,473.731353759766,468.796630859375,473.731353759766,1497557,"2013-03-25","TBLA"
473.731353759766,473.731353759766,463.861938476562,473.731353759766,2497618,"2013-03-26","TBLA"
473.731353759766,478.666046142578,468.796630859375,473.731353759766,484325,"2013-03-27","TBLA"
473.731353759766,478.666046142578,468.796630859375,473.731353759766,3491092,"2013-03-28","TBLA"
473.731353759766,473.731353759766,473.731353759766,473.731353759766,1293391,"2013-04-01","TBLA"
473.731353759766,478.666046142578,468.796630859375,473.731353759766,431637,"2013-04-02","TBLA"
473.731353759766,478.666046142578,468.796630859375,473.731353759766,431637,"2013-04-03","TBLA"
473.731353759766,473.731353759766,468.796630859375,473.731353759766,1411939,"2013-04-04","TBLA"
473.731353759766,473.731353759766,468.796630859375,473.731353759766,680385,"2013-04-05","TBLA"
478.666046142578,478.666046142578,473.731353759766,478.666046142578,1457028,"2013-04-08","TBLA"
473.731353759766,478.666046142578,473.731353759766,473.731353759766,426570,"2013-04-09","TBLA"
473.731353759766,483.600738525391,473.731353759766,473.731353759766,779682,"2013-04-10","TBLA"
478.666046142578,478.666046142578,473.731353759766,478.666046142578,1072000,"2013-04-11","TBLA"
483.600738525391,488.535461425781,473.731353759766,483.600738525391,1507183,"2013-04-12","TBLA"
488.535461425781,503.339538574219,473.731353759766,488.535461425781,5190283,"2013-04-15","TBLA"
488.535461425781,493.470153808594,483.600738525391,488.535461425781,1168763,"2013-04-16","TBLA"
488.535461425781,493.470153808594,488.535461425781,488.535461425781,1571017,"2013-04-17","TBLA"
483.600738525391,488.535461425781,483.600738525391,483.600738525391,116015,"2013-04-18","TBLA"
473.731353759766,483.600738525391,473.731353759766,473.731353759766,1713376,"2013-04-19","TBLA"
478.666046142578,483.600738525391,478.666046142578,478.666046142578,3,"2013-04-22","TBLA"
473.731353759766,473.731353759766,473.731353759766,473.731353759766,0,"2013-04-23","TBLA"
478.666046142578,488.535461425781,468.796630859375,473.731353759766,4,"2013-04-24","TBLA"
473.731353759766,478.666046142578,468.796630859375,478.666046142578,4,"2013-04-25","TBLA"
478.666046142578,488.535461425781,478.666046142578,488.535461425781,4,"2013-04-26","TBLA"
493.470153808594,493.470153808594,488.535461425781,493.470153808594,1467160,"2013-04-29","TBLA"
493.470153808594,493.470153808594,478.666046142578,478.666046142578,4,"2013-04-30","TBLA"
483.600738525391,493.470153808594,473.731353759766,483.600738525391,683931,"2013-05-01","TBLA"
483.600738525391,488.535461425781,478.666046142578,478.666046142578,4,"2013-05-02","TBLA"
478.666046142578,478.666046142578,473.731353759766,478.666046142578,367803,"2013-05-03","TBLA"
478.666046142578,478.666046142578,478.666046142578,478.666046142578,461527,"2013-05-06","TBLA"
473.731353759766,483.600738525391,473.731353759766,473.731353759766,1278699,"2013-05-07","TBLA"
473.731353759766,478.666046142578,473.731353759766,473.731353759766,20264,"2013-05-08","TBLA"
473.731353759766,478.666046142578,473.731353759766,478.666046142578,4,"2013-05-10","TBLA"
473.731353759766,483.600738525391,473.731353759766,478.666046142578,4,"2013-05-13","TBLA"
473.731353759766,483.600738525391,473.731353759766,478.666046142578,4,"2013-05-14","TBLA"
483.600738525391,488.535461425781,478.666046142578,478.666046142578,4,"2013-05-15","TBLA"
478.666046142578,493.470153808594,478.666046142578,483.600738525391,4,"2013-05-16","TBLA"
483.600738525391,493.470153808594,483.600738525391,493.470153808594,4,"2013-05-17","TBLA"
493.470153808594,493.470153808594,488.535461425781,488.535461425781,4,"2013-05-20","TBLA"
488.535461425781,493.470153808594,488.535461425781,488.535461425781,1161164,"2013-05-21","TBLA"
488.535461425781,513.208984375,488.535461425781,513.208984375,4,"2013-05-22","TBLA"
513.208984375,513.208984375,488.535461425781,503.339538574219,4,"2013-05-23","TBLA"
503.339538574219,523.078369140625,493.470153808594,523.078369140625,4,"2013-05-24","TBLA"
523.078369140625,532.94775390625,513.208984375,513.208984375,4,"2013-05-27","TBLA"
513.208984375,542.817138671875,513.208984375,523.078369140625,4,"2013-05-28","TBLA"
523.078369140625,532.94775390625,503.339538574219,523.078369140625,7818608,"2013-05-29","TBLA"
513.208984375,513.208984375,503.339538574219,503.339538574219,4,"2013-05-30","TBLA"
503.339538574219,513.208984375,493.470153808594,513.208984375,4,"2013-05-31","TBLA"
503.339538574219,513.208984375,493.470153808594,513.208984375,4,"2013-06-03","TBLA"
503.339538574219,513.208984375,488.535461425781,503.339538574219,1627758,"2013-06-04","TBLA"
503.339538574219,503.339538574219,488.535461425781,493.470153808594,4,"2013-06-05","TBLA"
493.470153808594,493.470153808594,483.600738525391,488.535461425781,4,"2013-06-07","TBLA"
488.535461425781,493.470153808594,483.600738525391,488.535461425781,2551319,"2013-06-10","TBLA"
488.535461425781,488.535461425781,478.666046142578,488.535461425781,6900113,"2013-06-11","TBLA"
483.600738525391,483.600738525391,468.796630859375,478.666046142578,4,"2013-06-12","TBLA"
478.666046142578,478.666046142578,468.796630859375,478.666046142578,998034,"2013-06-13","TBLA"
483.600738525391,483.600738525391,483.600738525391,483.600738525391,107402,"2013-06-14","TBLA"
478.666046142578,478.666046142578,468.796630859375,478.666046142578,697103,"2013-06-17","TBLA"
478.666046142578,493.470153808594,473.731353759766,483.600738525391,4,"2013-06-18","TBLA"
488.535461425781,488.535461425781,473.731353759766,488.535461425781,951425,"2013-06-19","TBLA"
478.666046142578,483.600738525391,473.731353759766,473.731353759766,4,"2013-06-20","TBLA"
468.796630859375,473.731353759766,463.861938476562,473.731353759766,4,"2013-06-21","TBLA"
468.796630859375,473.731353759766,463.861938476562,473.731353759766,4,"2013-06-24","TBLA"
473.731353759766,473.731353759766,463.861938476562,473.731353759766,5349867,"2013-06-25","TBLA"
473.731353759766,478.666046142578,468.796630859375,473.731353759766,383508,"2013-06-26","TBLA"
478.666046142578,483.600738525391,473.731353759766,478.666046142578,240642,"2013-06-27","TBLA"
483.600738525391,488.535461425781,473.731353759766,478.666046142578,4,"2013-06-28","TBLA"
473.731353759766,478.666046142578,473.731353759766,478.666046142578,4,"2013-07-01","TBLA"
478.666046142578,478.666046142578,468.796630859375,468.796630859375,278132,"2013-07-02","TBLA"
463.861938476562,473.731353759766,463.861938476562,468.796630859375,735100,"2013-07-03","TBLA"
473.731353759766,473.731353759766,473.731353759766,473.731353759766,3546,"2013-07-04","TBLA"
473.731353759766,473.731353759766,468.796630859375,468.796630859375,55221,"2013-07-05","TBLA"
463.861938476562,473.731353759766,458.92724609375,463.861938476562,2463674,"2013-07-08","TBLA"
468.796630859375,468.796630859375,458.92724609375,463.861938476562,1862827,"2013-07-09","TBLA"
468.796630859375,473.731353759766,463.861938476562,463.861938476562,2727621,"2013-07-10","TBLA"
473.731353759766,473.731353759766,463.861938476562,473.731353759766,664173,"2013-07-11","TBLA"
473.731353759766,478.666046142578,463.861938476562,473.731353759766,242669,"2013-07-12","TBLA"
473.731353759766,473.731353759766,463.861938476562,463.861938476562,1270086,"2013-07-15","TBLA"
463.861938476562,478.666046142578,463.861938476562,463.861938476562,68393,"2013-07-16","TBLA"
468.796630859375,473.731353759766,463.861938476562,468.796630859375,862767,"2013-07-17","TBLA"
473.731353759766,478.666046142578,468.796630859375,473.731353759766,307009,"2013-07-18","TBLA"
473.731353759766,478.666046142578,473.731353759766,473.731353759766,32930,"2013-07-19","TBLA"
468.796630859375,473.731353759766,463.861938476562,473.731353759766,664680,"2013-07-22","TBLA"
478.666046142578,483.600738525391,468.796630859375,473.731353759766,158570,"2013-07-23","TBLA"
478.666046142578,478.666046142578,468.796630859375,468.796630859375,135266,"2013-07-24","TBLA"
463.861938476562,473.731353759766,463.861938476562,468.796630859375,104869,"2013-07-25","TBLA"
468.796630859375,468.796630859375,463.861938476562,463.861938476562,169209,"2013-07-26","TBLA"
463.861938476562,463.861938476562,458.92724609375,458.92724609375,539546,"2013-07-29","TBLA"
463.861938476562,468.796630859375,458.92724609375,458.92724609375,566396,"2013-07-30","TBLA"
458.92724609375,463.861938476562,453.992523193359,458.92724609375,639349,"2013-07-31","TBLA"
458.92724609375,463.861938476562,453.992523193359,458.92724609375,830344,"2013-08-01","TBLA"
463.861938476562,473.731353759766,458.92724609375,473.731353759766,245202,"2013-08-02","TBLA"
473.731353759766,483.600738525391,468.796630859375,468.796630859375,291304,"2013-08-12","TBLA"
468.796630859375,483.600738525391,463.861938476562,483.600738525391,988408,"2013-08-13","TBLA"
478.666046142578,478.666046142578,473.731353759766,473.731353759766,2034064,"2013-08-14","TBLA"
478.666046142578,478.666046142578,473.731353759766,473.731353759766,63327,"2013-08-15","TBLA"
478.666046142578,478.666046142578,463.861938476562,478.666046142578,1966684,"2013-08-16","TBLA"
468.796630859375,468.796630859375,453.992523193359,453.992523193359,133746,"2013-08-19","TBLA"
453.992523193359,453.992523193359,424.384338378906,434.253723144531,589701,"2013-08-20","TBLA"
424.384338378906,453.992523193359,424.384338378906,453.992523193359,584128,"2013-08-21","TBLA"
449.057830810547,473.731353759766,439.188446044922,468.796630859375,749792,"2013-08-22","TBLA"
463.861938476562,463.861938476562,449.057830810547,449.057830810547,182888,"2013-08-23","TBLA"
458.92724609375,513.208984375,458.92724609375,478.666046142578,8657565,"2013-08-26","TBLA"
478.666046142578,503.339538574219,453.992523193359,453.992523193359,2046223,"2013-08-27","TBLA"
429.319030761719,453.992523193359,429.319030761719,453.992523193359,3028551,"2013-08-28","TBLA"
453.992523193359,483.600738525391,453.992523193359,463.861938476562,3160272,"2013-08-29","TBLA"
463.861938476562,478.666046142578,463.861938476562,468.796630859375,2470260,"2013-08-30","TBLA"
463.861938476562,488.535461425781,453.992523193359,468.796630859375,1859281,"2013-09-02","TBLA"
473.731353759766,483.600738525391,468.796630859375,468.796630859375,3541754,"2013-09-03","TBLA"
468.796630859375,468.796630859375,453.992523193359,463.861938476562,563357,"2013-09-04","TBLA"
473.731353759766,473.731353759766,449.057830810547,453.992523193359,1578109,"2013-09-05","TBLA"
449.057830810547,463.861938476562,444.123138427734,458.92724609375,397693,"2013-09-06","TBLA"
463.861938476562,473.731353759766,458.92724609375,463.861938476562,1329361,"2013-09-09","TBLA"
468.796630859375,468.796630859375,453.992523193359,453.992523193359,322714,"2013-09-10","TBLA"
458.92724609375,463.861938476562,449.057830810547,449.057830810547,349058,"2013-09-11","TBLA"
453.992523193359,458.92724609375,453.992523193359,453.992523193359,1076559,"2013-09-12","TBLA"
453.992523193359,458.92724609375,444.123138427734,444.123138427734,1343039,"2013-09-13","TBLA"
449.057830810547,458.92724609375,449.057830810547,449.057830810547,1316695,"2013-09-16","TBLA"
453.992523193359,458.92724609375,449.057830810547,449.057830810547,1372930,"2013-09-17","TBLA"
449.057830810547,453.992523193359,444.123138427734,444.123138427734,2193648,"2013-09-18","TBLA"
453.992523193359,463.861938476562,449.057830810547,458.92724609375,3729708,"2013-09-19","TBLA"
458.92724609375,458.92724609375,449.057830810547,453.992523193359,379455,"2013-09-20","TBLA"
453.992523193359,458.92724609375,449.057830810547,449.057830810547,831863,"2013-09-23","TBLA"
453.992523193359,453.992523193359,444.123138427734,449.057830810547,523334,"2013-09-24","TBLA"
449.057830810547,449.057830810547,444.123138427734,444.123138427734,499523,"2013-09-25","TBLA"
444.123138427734,453.992523193359,444.123138427734,449.057830810547,255334,"2013-09-26","TBLA"
444.123138427734,449.057830810547,444.123138427734,449.057830810547,121081,"2013-09-27","TBLA"
444.123138427734,468.796630859375,439.188446044922,444.123138427734,2198714,"2013-09-30","TBLA"
444.123138427734,468.796630859375,444.123138427734,449.057830810547,2485965,"2013-10-01","TBLA"
449.057830810547,458.92724609375,449.057830810547,458.92724609375,218858,"2013-10-02","TBLA"
453.992523193359,458.92724609375,453.992523193359,458.92724609375,3546,"2013-10-03","TBLA"
453.992523193359,458.92724609375,453.992523193359,453.992523193359,474699,"2013-10-04","TBLA"
453.992523193359,458.92724609375,453.992523193359,453.992523193359,51674,"2013-10-07","TBLA"
453.992523193359,468.796630859375,453.992523193359,463.861938476562,1187508,"2013-10-08","TBLA"
463.861938476562,473.731353759766,463.861938476562,463.861938476562,824264,"2013-10-09","TBLA"
463.861938476562,483.600738525391,458.92724609375,483.600738525391,1253368,"2013-10-10","TBLA"
478.666046142578,488.535461425781,463.861938476562,468.796630859375,1702737,"2013-10-11","TBLA"
468.796630859375,478.666046142578,468.796630859375,468.796630859375,297890,"2013-10-16","TBLA"
468.796630859375,473.731353759766,463.861938476562,473.731353759766,381988,"2013-10-17","TBLA"
473.731353759766,493.470153808594,473.731353759766,473.731353759766,2240763,"2013-10-18","TBLA"
473.731353759766,493.470153808594,473.731353759766,478.666046142578,486351,"2013-10-21","TBLA"
478.666046142578,488.535461425781,473.731353759766,483.600738525391,404279,"2013-10-22","TBLA"
483.600738525391,493.470153808594,478.666046142578,488.535461425781,393640,"2013-10-23","TBLA"
483.600738525391,483.600738525391,473.731353759766,473.731353759766,1555311,"2013-10-24","TBLA"
478.666046142578,503.339538574219,478.666046142578,483.600738525391,1793421,"2013-10-25","TBLA"
483.600738525391,483.600738525391,483.600738525391,483.600738525391,17224,"2013-10-28","TBLA"
483.600738525391,483.600738525391,478.666046142578,478.666046142578,34449,"2013-10-29","TBLA"
468.796630859375,493.470153808594,468.796630859375,478.666046142578,604899,"2013-10-30","TBLA"
478.666046142578,478.666046142578,473.731353759766,473.731353759766,1347599,"2013-10-31","TBLA"
478.666046142578,478.666046142578,468.796630859375,468.796630859375,1049708,"2013-11-01","TBLA"
468.796630859375,478.666046142578,468.796630859375,473.731353759766,1277686,"2013-11-04","TBLA"
473.731353759766,473.731353759766,463.861938476562,468.796630859375,798933,"2013-11-06","TBLA"
468.796630859375,473.731353759766,463.861938476562,468.796630859375,812105,"2013-11-07","TBLA"
468.796630859375,468.796630859375,463.861938476562,463.861938476562,462034,"2013-11-08","TBLA"
468.796630859375,473.731353759766,463.861938476562,468.796630859375,513708,"2013-11-11","TBLA"
463.861938476562,468.796630859375,458.92724609375,463.861938476562,855674,"2013-11-12","TBLA"
463.861938476562,473.731353759766,453.992523193359,473.731353759766,669746,"2013-11-13","TBLA"
473.731353759766,473.731353759766,458.92724609375,458.92724609375,331327,"2013-11-14","TBLA"
463.861938476562,463.861938476562,463.861938476562,463.861938476562,277625,"2013-11-15","TBLA"
463.861938476562,473.731353759766,463.861938476562,463.861938476562,473179,"2013-11-18","TBLA"
463.861938476562,473.731353759766,458.92724609375,463.861938476562,312075,"2013-11-19","TBLA"
468.796630859375,468.796630859375,458.92724609375,463.861938476562,239122,"2013-11-20","TBLA"
458.92724609375,468.796630859375,449.057830810547,468.796630859375,340952,"2013-11-21","TBLA"
468.796630859375,478.666046142578,463.861938476562,478.666046142578,233043,"2013-11-22","TBLA"
473.731353759766,478.666046142578,463.861938476562,468.796630859375,266986,"2013-11-25","TBLA"
463.861938476562,473.731353759766,458.92724609375,458.92724609375,607432,"2013-11-26","TBLA"
453.992523193359,488.535461425781,453.992523193359,478.666046142578,2161731,"2013-11-27","TBLA"
468.796630859375,493.470153808594,468.796630859375,478.666046142578,1234623,"2013-11-28","TBLA"
478.666046142578,488.535461425781,478.666046142578,483.600738525391,167689,"2013-11-29","TBLA"
483.600738525391,488.535461425781,478.666046142578,488.535461425781,159584,"2013-12-02","TBLA"
478.666046142578,478.666046142578,468.796630859375,468.796630859375,49648,"2013-12-03","TBLA"
478.666046142578,478.666046142578,468.796630859375,473.731353759766,304982,"2013-12-04","TBLA"
463.861938476562,488.535461425781,463.861938476562,473.731353759766,302956,"2013-12-05","TBLA"
473.731353759766,493.470153808594,473.731353759766,478.666046142578,919508,"2013-12-06","TBLA"
483.600738525391,483.600738525391,468.796630859375,478.666046142578,198086,"2013-12-09","TBLA"
478.666046142578,478.666046142578,478.666046142578,478.666046142578,128173,"2013-12-10","TBLA"
468.796630859375,483.600738525391,468.796630859375,473.731353759766,8612,"2013-12-11","TBLA"
468.796630859375,473.731353759766,463.861938476562,473.731353759766,90177,"2013-12-12","TBLA"
478.666046142578,478.666046142578,468.796630859375,468.796630859375,106896,"2013-12-13","TBLA"
463.861938476562,463.861938476562,453.992523193359,458.92724609375,600340,"2013-12-16","TBLA"
463.861938476562,468.796630859375,463.861938476562,463.861938476562,150465,"2013-12-17","TBLA"
468.796630859375,493.470153808594,468.796630859375,478.666046142578,2104483,"2013-12-18","TBLA"
473.731353759766,478.666046142578,468.796630859375,478.666046142578,433156,"2013-12-19","TBLA"
473.731353759766,478.666046142578,468.796630859375,473.731353759766,586155,"2013-12-20","TBLA"
468.796630859375,468.796630859375,463.861938476562,463.861938476562,298903,"2013-12-23","TBLA"
463.861938476562,463.861938476562,463.861938476562,463.861938476562,10132,"2013-12-24","TBLA"
468.796630859375,468.796630859375,458.92724609375,463.861938476562,115508,"2013-12-27","TBLA"
463.861938476562,463.861938476562,458.92724609375,463.861938476562,202646,"2013-12-30","TBLA"
463.861938476562,473.731353759766,463.861938476562,473.731353759766,795387,"2014-01-02","TBLA"
473.731353759766,473.731353759766,458.92724609375,458.92724609375,83591,"2014-01-03","TBLA"
458.92724609375,468.796630859375,449.057830810547,453.992523193359,104058,"2014-01-06","TBLA"
449.057830810547,453.992523193359,444.123138427734,449.057830810547,61401,"2014-01-07","TBLA"
449.057830810547,453.992523193359,444.123138427734,447.083953857422,107807,"2014-01-08","TBLA"
449.057830810547,453.992523193359,445.110076904297,453.992523193359,29687,"2014-01-09","TBLA"
449.057830810547,453.992523193359,445.110076904297,453.005584716797,113786,"2014-01-10","TBLA"
453.992523193359,478.666046142578,453.992523193359,472.744415283203,845238,"2014-01-13","TBLA"
460.901123046875,488.535461425781,454.9794921875,473.731353759766,1120331,"2014-01-15","TBLA"
474.718292236328,490.509338378906,473.731353759766,489.522399902344,1195107,"2014-01-16","TBLA"
489.522399902344,489.522399902344,473.731353759766,474.718292236328,95649,"2014-01-17","TBLA"
474.718292236328,488.535461425781,458.92724609375,474.718292236328,691328,"2014-01-20","TBLA"
483.600738525391,483.600738525391,473.731353759766,473.731353759766,53194,"2014-01-21","TBLA"
473.731353759766,474.718292236328,468.796630859375,468.796630859375,96358,"2014-01-22","TBLA"
478.666046142578,478.666046142578,468.796630859375,473.731353759766,181368,"2014-01-23","TBLA"
483.600738525391,483.600738525391,468.796630859375,483.600738525391,540964,"2014-01-24","TBLA"
473.731353759766,473.731353759766,458.92724609375,470.7705078125,345714,"2014-01-27","TBLA"
463.861938476562,463.861938476562,450.044769287109,455.966430664062,511074,"2014-01-28","TBLA"
458.92724609375,473.731353759766,457.940307617188,473.731353759766,359697,"2014-01-29","TBLA"
472.744415283203,472.744415283203,454.9794921875,454.9794921875,543801,"2014-01-30","TBLA"
454.9794921875,471.757476806641,453.992523193359,471.757476806641,1342330,"2014-02-03","TBLA"
465.835815429688,468.796630859375,458.92724609375,465.835815429688,372970,"2014-02-04","TBLA"
466.82275390625,469.783569335938,460.901123046875,463.861938476562,177113,"2014-02-05","TBLA"
460.901123046875,471.757476806641,460.901123046875,465.835815429688,530629,"2014-02-06","TBLA"
471.757476806641,471.757476806641,460.901123046875,466.82275390625,228889,"2014-02-07","TBLA"
467.809692382812,471.757476806641,461.888061523438,465.835815429688,225140,"2014-02-10","TBLA"
467.809692382812,467.809692382812,458.92724609375,465.835815429688,57754,"2014-02-11","TBLA"
465.835815429688,470.7705078125,459.914184570312,470.7705078125,106794,"2014-02-12","TBLA"
465.835815429688,468.796630859375,463.861938476562,463.861938476562,30396,"2014-02-13","TBLA"
468.796630859375,468.796630859375,463.861938476562,463.861938476562,71027,"2014-02-14","TBLA"
463.861938476562,470.7705078125,461.888061523438,461.888061523438,367195,"2014-02-17","TBLA"
460.901123046875,470.7705078125,459.914184570312,469.783569335938,481690,"2014-02-18","TBLA"
469.783569335938,472.744415283203,463.861938476562,464.848876953125,180051,"2014-02-19","TBLA"
461.888061523438,464.848876953125,453.992523193359,464.848876953125,2237217,"2014-02-20","TBLA"
464.848876953125,464.848876953125,458.92724609375,459.914184570312,189069,"2014-02-21","TBLA"
459.914184570312,460.901123046875,454.9794921875,460.901123046875,809876,"2014-02-24","TBLA"
456.953369140625,460.901123046875,455.966430664062,456.953369140625,249863,"2014-02-25","TBLA"
455.966430664062,463.861938476562,450.044769287109,453.005584716797,4484161,"2014-02-26","TBLA"
453.005584716797,468.796630859375,451.031707763672,456.953369140625,2613126,"2014-02-27","TBLA"
456.953369140625,456.953369140625,437.214538574219,437.214538574219,18358962,"2014-02-28","TBLA"
438.201477050781,446.097015380859,438.201477050781,444.123138427734,912314,"2014-03-03","TBLA"
444.123138427734,447.083953857422,444.123138427734,445.110076904297,393742,"2014-03-04","TBLA"
445.110076904297,449.057830810547,444.123138427734,446.097015380859,3530304,"2014-03-05","TBLA"
449.057830810547,461.888061523438,446.097015380859,453.992523193359,3408514,"2014-03-06","TBLA"
463.861938476562,463.861938476562,454.9794921875,458.92724609375,1122053,"2014-03-07","TBLA"
458.92724609375,470.7705078125,455.966430664062,465.835815429688,1866374,"2014-03-10","TBLA"
468.796630859375,468.796630859375,461.888061523438,466.82275390625,734492,"2014-03-11","TBLA"
470.7705078125,470.7705078125,457.940307617188,465.835815429688,320890,"2014-03-12","TBLA"
461.888061523438,463.861938476562,455.966430664062,455.966430664062,116015,"2014-03-13","TBLA"
454.9794921875,460.901123046875,454.9794921875,455.966430664062,104464,"2014-03-14","TBLA"
456.953369140625,460.901123046875,455.966430664062,456.953369140625,140535,"2014-03-17","TBLA"
456.953369140625,456.953369140625,453.992523193359,453.992523193359,174985,"2014-03-18","TBLA"
454.9794921875,460.901123046875,454.9794921875,459.914184570312,269621,"2014-03-19","TBLA"
455.966430664062,457.940307617188,453.005584716797,453.005584716797,129896,"2014-03-20","TBLA"
453.005584716797,456.953369140625,451.031707763672,452.018646240234,77613,"2014-03-21","TBLA"
451.031707763672,458.92724609375,451.031707763672,453.992523193359,227470,"2014-03-24","TBLA"
452.018646240234,453.005584716797,451.031707763672,451.031707763672,125742,"2014-03-25","TBLA"
451.031707763672,453.992523193359,451.031707763672,453.992523193359,11753,"2014-03-26","TBLA"
452.018646240234,459.914184570312,452.018646240234,458.92724609375,1008065,"2014-03-27","TBLA"
452.018646240234,493.470153808594,449.057830810547,470.7705078125,2816685,"2014-03-28","TBLA"
470.7705078125,492.483215332031,467.809692382812,473.731353759766,2441586,"2014-04-01","TBLA"
474.718292236328,476.692169189453,472.744415283203,472.744415283203,1508196,"2014-04-02","TBLA"
472.744415283203,473.731353759766,472.744415283203,472.744415283203,1458548,"2014-04-03","TBLA"
472.744415283203,472.744415283203,468.796630859375,468.796630859375,190082,"2014-04-04","TBLA"
468.796630859375,483.600738525391,468.796630859375,478.666046142578,823150,"2014-04-07","TBLA"
478.666046142578,485.574615478516,469.783569335938,478.666046142578,714835,"2014-04-08","TBLA"
478.666046142578,478.666046142578,478.666046142578,478.666046142578,0,"2014-04-09","TBLA"
480.639923095703,480.639923095703,463.861938476562,463.861938476562,1150221,"2014-04-10","TBLA"
468.796630859375,468.796630859375,454.9794921875,466.82275390625,894582,"2014-04-11","TBLA"
458.92724609375,475.705230712891,453.992523193359,468.796630859375,571260,"2014-04-14","TBLA"
468.796630859375,475.705230712891,463.861938476562,469.783569335938,1370599,"2014-04-15","TBLA"
471.757476806641,474.718292236328,465.835815429688,465.835815429688,2534803,"2014-04-16","TBLA"
464.848876953125,473.731353759766,464.848876953125,469.783569335938,218452,"2014-04-17","TBLA"
468.796630859375,469.783569335938,468.796630859375,469.783569335938,153099,"2014-04-21","TBLA"
468.796630859375,469.783569335938,465.835815429688,468.796630859375,317445,"2014-04-22","TBLA"
469.783569335938,469.783569335938,466.82275390625,466.82275390625,197175,"2014-04-23","TBLA"
468.796630859375,470.7705078125,467.809692382812,470.7705078125,20073453,"2014-04-24","TBLA"
471.757476806641,475.705230712891,471.757476806641,473.731353759766,94433,"2014-04-25","TBLA"
473.731353759766,474.718292236328,466.82275390625,473.731353759766,122398,"2014-04-28","TBLA"
471.757476806641,482.613800048828,471.757476806641,482.613800048828,1180618,"2014-04-29","TBLA"
482.613800048828,513.208984375,482.613800048828,503.339538574219,3164629,"2014-04-30","TBLA"
503.339538574219,523.078369140625,503.339538574219,508.274261474609,15541061,"2014-05-02","TBLA"
503.339538574219,503.339538574219,498.404846191406,498.404846191406,2298821,"2014-05-05","TBLA"
498.404846191406,508.274261474609,498.404846191406,508.274261474609,1238068,"2014-05-06","TBLA"
503.339538574219,523.078369140625,503.339538574219,518.143676757812,9263680,"2014-05-07","TBLA"
518.143676757812,528.013061523438,513.208984375,518.143676757812,1388027,"2014-05-08","TBLA"
528.013061523438,532.94775390625,518.143676757812,528.013061523438,3125720,"2014-05-09","TBLA"
532.94775390625,532.94775390625,523.078369140625,528.013061523438,2453441,"2014-05-12","TBLA"
528.013061523438,537.882446289062,528.013061523438,532.94775390625,1872453,"2014-05-13","TBLA"
542.817138671875,542.817138671875,537.882446289062,542.817138671875,2360122,"2014-05-14","TBLA"
542.817138671875,552.686584472656,542.817138671875,542.817138671875,1260967,"2014-05-16","TBLA"
537.882446289062,547.751892089844,532.94775390625,537.882446289062,3827789,"2014-05-19","TBLA"
528.013061523438,532.94775390625,523.078369140625,528.013061523438,2626096,"2014-05-20","TBLA"
532.94775390625,537.882446289062,528.013061523438,532.94775390625,4058300,"2014-05-21","TBLA"
542.817138671875,542.817138671875,537.882446289062,542.817138671875,1252760,"2014-05-22","TBLA"
547.751892089844,547.751892089844,542.817138671875,547.751892089844,2105699,"2014-05-23","TBLA"
552.686584472656,552.686584472656,542.817138671875,552.686584472656,1455407,"2014-05-26","TBLA"
567.490661621094,577.360046386719,468.796630859375,567.490661621094,3246396,"2014-05-28","TBLA"
562.555969238281,582.294799804688,562.555969238281,562.555969238281,3160778,"2014-05-30","TBLA"
562.555969238281,567.490661621094,557.621276855469,562.555969238281,1750561,"2014-06-02","TBLA"
572.425354003906,577.360046386719,562.555969238281,572.425354003906,1607189,"2014-06-03","TBLA"
597.098876953125,602.033569335938,577.360046386719,597.098876953125,8218126,"2014-06-04","TBLA"
621.772399902344,621.772399902344,602.033569335938,611.903015136719,7810806,"2014-06-05","TBLA"
611.903015136719,626.707092285156,611.903015136719,611.903015136719,4514153,"2014-06-06","TBLA"
611.903015136719,621.772399902344,606.96826171875,611.903015136719,6508701,"2014-06-09","TBLA"
611.903015136719,616.837707519531,611.903015136719,611.903015136719,807039,"2014-06-10","TBLA"
606.96826171875,616.837707519531,592.164184570312,606.96826171875,2743833,"2014-06-11","TBLA"
621.772399902344,626.707092285156,606.96826171875,621.772399902344,4801607,"2014-06-12","TBLA"
616.837707519531,626.707092285156,597.098876953125,616.837707519531,2712524,"2014-06-13","TBLA"
616.837707519531,621.772399902344,616.837707519531,616.837707519531,893873,"2014-06-16","TBLA"
616.837707519531,621.772399902344,611.903015136719,616.837707519531,962064,"2014-06-17","TBLA"
611.903015136719,621.772399902344,611.903015136719,611.903015136719,2074289,"2014-06-18","TBLA"
606.96826171875,611.903015136719,602.033569335938,606.96826171875,2447361,"2014-06-19","TBLA"
611.903015136719,616.837707519531,606.96826171875,611.903015136719,743915,"2014-06-20","TBLA"
611.903015136719,616.837707519531,611.903015136719,611.903015136719,2326381,"2014-06-23","TBLA"
611.903015136719,616.837707519531,611.903015136719,611.903015136719,2619003,"2014-06-24","TBLA"
611.903015136719,616.837707519531,611.903015136719,611.903015136719,1022148,"2014-06-25","TBLA"
636.576477050781,636.576477050781,611.903015136719,636.576477050781,4640908,"2014-06-26","TBLA"
636.576477050781,641.511169433594,631.641784667969,636.576477050781,1399274,"2014-06-27","TBLA"
631.641784667969,636.576477050781,631.641784667969,631.641784667969,264757,"2014-06-30","TBLA"
631.641784667969,636.576477050781,631.641784667969,631.641784667969,1381643,"2014-07-01","TBLA"
631.641784667969,636.576477050781,621.772399902344,631.641784667969,2454049,"2014-07-02","TBLA"
631.641784667969,636.576477050781,631.641784667969,631.641784667969,211360,"2014-07-03","TBLA"
636.576477050781,641.511169433594,631.641784667969,636.576477050781,1208482,"2014-07-04","TBLA"
641.511169433594,651.380615234375,636.576477050781,641.511169433594,6830301,"2014-07-07","TBLA"
661.25,661.25,602.033569335938,661.25,5509958,"2014-07-08","TBLA"
661.25,661.25,661.25,661.25,0,"2014-07-09","TBLA"
656.315307617188,666.184692382812,651.380615234375,656.315307617188,12993085,"2014-07-10","TBLA"
656.315307617188,666.184692382812,651.380615234375,656.315307617188,2708775,"2014-07-11","TBLA"
661.25,666.184692382812,651.380615234375,661.25,2835227,"2014-07-14","TBLA"
656.315307617188,666.184692382812,651.380615234375,656.315307617188,1971243,"2014-07-15","TBLA"
661.25,666.184692382812,656.315307617188,661.25,3770339,"2014-07-16","TBLA"
656.315307617188,661.25,656.315307617188,656.315307617188,2119378,"2014-07-17","TBLA"
661.25,661.25,656.315307617188,661.25,1828479,"2014-07-18","TBLA"
671.119384765625,680.988830566406,661.25,671.119384765625,8439720,"2014-07-21","TBLA"
666.184692382812,680.988830566406,666.184692382812,666.184692382812,8408917,"2014-07-22","TBLA"
666.184692382812,680.988830566406,666.184692382812,666.184692382812,1872555,"2014-07-23","TBLA"
666.184692382812,671.119384765625,666.184692382812,666.184692382812,1712058,"2014-07-24","TBLA"
666.184692382812,676.054077148438,666.184692382812,666.184692382812,1583885,"2014-07-25","TBLA"
656.315307617188,666.184692382812,641.511169433594,656.315307617188,1647009,"2014-08-04","TBLA"
641.511169433594,656.315307617188,636.576477050781,641.511169433594,2904127,"2014-08-05","TBLA"
651.380615234375,656.315307617188,641.511169433594,651.380615234375,1050620,"2014-08-06","TBLA"
646.445922851562,651.380615234375,646.445922851562,646.445922851562,1050012,"2014-08-07","TBLA"
646.445922851562,656.315307617188,641.511169433594,646.445922851562,2490525,"2014-08-08","TBLA"
656.315307617188,656.315307617188,646.445922851562,656.315307617188,659817,"2014-08-11","TBLA"
676.054077148438,690.858215332031,656.315307617188,676.054077148438,7112182,"2014-08-12","TBLA"
700.727600097656,700.727600097656,676.054077148438,700.727600097656,8704275,"2014-08-13","TBLA"
700.727600097656,705.662292480469,690.858215332031,700.727600097656,5165054,"2014-08-14","TBLA"
700.727600097656,700.727600097656,695.792907714844,700.727600097656,1627859,"2014-08-15","TBLA"
695.792907714844,705.662292480469,690.858215332031,695.792907714844,1495429,"2014-08-18","TBLA"
695.792907714844,705.662292480469,695.792907714844,695.792907714844,2193344,"2014-08-19","TBLA"
695.792907714844,700.727600097656,690.858215332031,695.792907714844,3966298,"2014-08-20","TBLA"
690.858215332031,695.792907714844,685.923522949219,690.858215332031,1186089,"2014-08-21","TBLA"
690.858215332031,695.792907714844,685.923522949219,690.858215332031,747562,"2014-08-22","TBLA"
685.923522949219,690.858215332031,680.988830566406,685.923522949219,2210772,"2014-08-25","TBLA"
685.923522949219,690.858215332031,680.988830566406,685.923522949219,152086,"2014-08-26","TBLA"
685.923522949219,690.858215332031,680.988830566406,685.923522949219,1468680,"2014-08-27","TBLA"
676.054077148438,680.988830566406,676.054077148438,676.054077148438,1479826,"2014-08-28","TBLA"
661.25,676.054077148438,661.25,661.25,2402171,"2014-08-29","TBLA"
641.511169433594,656.315307617188,636.576477050781,641.511169433594,1273126,"2014-09-01","TBLA"
651.380615234375,671.119384765625,641.511169433594,651.380615234375,1070277,"2014-09-02","TBLA"
666.184692382812,671.119384765625,656.315307617188,666.184692382812,2776966,"2014-09-03","TBLA"
671.119384765625,680.988830566406,656.315307617188,671.119384765625,1793421,"2014-09-04","TBLA"
666.184692382812,676.054077148438,666.184692382812,666.184692382812,1322065,"2014-09-05","TBLA"
676.054077148438,700.727600097656,666.184692382812,676.054077148438,1558655,"2014-09-08","TBLA"
680.988830566406,680.988830566406,671.119384765625,680.988830566406,2188379,"2014-09-09","TBLA"
666.184692382812,676.054077148438,666.184692382812,666.184692382812,3766387,"2014-09-10","TBLA"
671.119384765625,676.054077148438,666.184692382812,671.119384765625,3878451,"2014-09-11","TBLA"
680.988830566406,680.988830566406,671.119384765625,680.988830566406,432954,"2014-09-12","TBLA"
680.988830566406,685.923522949219,676.054077148438,680.988830566406,286238,"2014-09-15","TBLA"
680.988830566406,680.988830566406,676.054077148438,680.988830566406,956491,"2014-09-16","TBLA"
671.119384765625,685.923522949219,666.184692382812,671.119384765625,1667882,"2014-09-17","TBLA"
671.119384765625,676.054077148438,666.184692382812,671.119384765625,2620624,"2014-09-18","TBLA"
676.054077148438,685.923522949219,671.119384765625,676.054077148438,991751,"2014-09-19","TBLA"
671.119384765625,676.054077148438,671.119384765625,671.119384765625,752730,"2014-09-22","TBLA"
666.184692382812,671.119384765625,666.184692382812,666.184692382812,3143047,"2014-09-23","TBLA"
671.119384765625,676.054077148438,666.184692382812,671.119384765625,1416600,"2014-09-24","TBLA"
671.119384765625,676.054077148438,666.184692382812,671.119384765625,337001,"2014-09-25","TBLA"
666.184692382812,671.119384765625,661.25,666.184692382812,6166533,"2014-09-26","TBLA"
661.25,666.184692382812,656.315307617188,661.25,4306542,"2014-09-29","TBLA"
661.25,666.184692382812,661.25,661.25,1018906,"2014-09-30","TBLA"
666.184692382812,666.184692382812,656.315307617188,666.184692382812,1153666,"2014-10-01","TBLA"
666.184692382812,671.119384765625,656.315307617188,666.184692382812,3449347,"2014-10-02","TBLA"
661.25,661.25,646.445922851562,661.25,2193344,"2014-10-03","TBLA"
661.25,666.184692382812,646.445922851562,661.25,1897683,"2014-10-06","TBLA"
661.25,666.184692382812,656.315307617188,661.25,1676595,"2014-10-07","TBLA"
656.315307617188,656.315307617188,651.380615234375,656.315307617188,2392343,"2014-10-08","TBLA"
656.315307617188,656.315307617188,651.380615234375,656.315307617188,554643,"2014-10-09","TBLA"
651.380615234375,656.315307617188,646.445922851562,651.380615234375,495369,"2014-10-10","TBLA"
651.380615234375,651.380615234375,651.380615234375,651.380615234375,187346,"2014-10-13","TBLA"
656.315307617188,656.315307617188,646.445922851562,656.315307617188,578251,"2014-10-14","TBLA"
646.445922851562,656.315307617188,646.445922851562,646.445922851562,1075141,"2014-10-15","TBLA"
656.315307617188,656.315307617188,641.511169433594,656.315307617188,1682067,"2014-10-16","TBLA"
661.25,666.184692382812,646.445922851562,661.25,993677,"2014-10-17","TBLA"
666.184692382812,671.119384765625,656.315307617188,666.184692382812,10471859,"2014-10-20","TBLA"
661.25,671.119384765625,661.25,661.25,850304,"2014-10-21","TBLA"
661.25,666.184692382812,656.315307617188,661.25,938455,"2014-10-22","TBLA"
676.054077148438,685.923522949219,666.184692382812,676.054077148438,5389890,"2014-10-23","TBLA"
685.923522949219,685.923522949219,676.054077148438,685.923522949219,4695623,"2014-10-24","TBLA"
676.054077148438,685.923522949219,676.054077148438,676.054077148438,2159401,"2014-10-27","TBLA"
680.988830566406,690.858215332031,666.184692382812,680.988830566406,1525117,"2014-10-28","TBLA"
690.858215332031,700.727600097656,685.923522949219,690.858215332031,3480757,"2014-10-29","TBLA"
695.792907714844,700.727600097656,690.858215332031,695.792907714844,2046020,"2014-10-30","TBLA"
690.858215332031,705.662292480469,690.858215332031,690.858215332031,2574117,"2014-10-31","TBLA"
695.792907714844,705.662292480469,695.792907714844,695.792907714844,4996958,"2014-11-03","TBLA"
695.792907714844,695.792907714844,690.858215332031,695.792907714844,5651405,"2014-11-04","TBLA"
695.792907714844,700.727600097656,690.858215332031,695.792907714844,5351590,"2014-11-05","TBLA"
695.792907714844,700.727600097656,695.792907714844,695.792907714844,7978800,"2014-11-06","TBLA"
710.596984863281,710.596984863281,695.792907714844,710.596984863281,8913406,"2014-11-07","TBLA"
725.401123046875,730.335815429688,710.596984863281,725.401123046875,9228217,"2014-11-10","TBLA"
730.335815429688,735.2705078125,725.401123046875,730.335815429688,9729869,"2014-11-11","TBLA"
720.466430664062,735.2705078125,710.596984863281,720.466430664062,6166026,"2014-11-12","TBLA"
725.401123046875,730.335815429688,710.596984863281,725.401123046875,1169675,"2014-11-13","TBLA"
720.466430664062,725.401123046875,715.53173828125,720.466430664062,3695157,"2014-11-14","TBLA"
720.466430664062,725.401123046875,710.596984863281,715.53173828125,3257846,"2014-11-17","TBLA"
715.53173828125,720.466430664062,710.596984863281,715.53173828125,4071674,"2014-11-18","TBLA"
715.53173828125,720.466430664062,710.596984863281,715.53173828125,3867407,"2014-11-19","TBLA"
725.401123046875,730.335815429688,710.596984863281,725.401123046875,5876545,"2014-11-20","TBLA"
750.074645996094,750.074645996094,730.335815429688,750.074645996094,9213120,"2014-11-21","TBLA"
779.682861328125,789.55224609375,755.009338378906,779.682861328125,11657544,"2014-11-24","TBLA"
789.55224609375,794.486938476562,779.682861328125,789.55224609375,11045956,"2014-11-25","TBLA"
789.55224609375,789.55224609375,784.617553710938,789.55224609375,3201510,"2014-11-26","TBLA"
804.356323242188,809.291015625,779.682861328125,804.356323242188,8651587,"2014-11-27","TBLA"
794.486938476562,804.356323242188,794.486938476562,794.486938476562,2056862,"2014-11-28","TBLA"
794.486938476562,799.421630859375,779.682861328125,779.682861328125,2128193,"2014-12-01","TBLA"
789.55224609375,789.55224609375,774.748107910156,779.682861328125,1422578,"2014-12-02","TBLA"
779.682861328125,789.55224609375,774.748107910156,784.617553710938,4343829,"2014-12-03","TBLA"
789.55224609375,794.486938476562,784.617553710938,789.55224609375,2619104,"2014-12-04","TBLA"
789.55224609375,789.55224609375,774.748107910156,774.748107910156,2557905,"2014-12-05","TBLA"
779.682861328125,779.682861328125,769.813415527344,774.748107910156,1980565,"2014-12-08","TBLA"
779.682861328125,779.682861328125,769.813415527344,774.748107910156,2076113,"2014-12-09","TBLA"
769.813415527344,774.748107910156,750.074645996094,774.748107910156,3430906,"2014-12-10","TBLA"
764.878723144531,774.748107910156,764.878723144531,764.878723144531,1576184,"2014-12-11","TBLA"
764.878723144531,769.813415527344,745.139953613281,755.009338378906,4377772,"2014-12-12","TBLA"
750.074645996094,750.074645996094,730.335815429688,735.2705078125,3301618,"2014-12-15","TBLA"
725.401123046875,725.401123046875,690.858215332031,715.53173828125,2005592,"2014-12-16","TBLA"
715.53173828125,725.401123046875,710.596984863281,710.596984863281,1060145,"2014-12-17","TBLA"
715.53173828125,725.401123046875,710.596984863281,710.596984863281,1643868,"2014-12-18","TBLA"
715.53173828125,730.335815429688,715.53173828125,730.335815429688,2874844,"2014-12-19","TBLA"
735.2705078125,735.2705078125,725.401123046875,730.335815429688,2209556,"2014-12-22","TBLA"
730.335815429688,730.335815429688,720.466430664062,725.401123046875,1990697,"2014-12-23","TBLA"
730.335815429688,764.878723144531,730.335815429688,750.074645996094,2118669,"2014-12-24","TBLA"
750.074645996094,764.878723144531,745.139953613281,750.074645996094,1298964,"2014-12-29","TBLA"
755.009338378906,755.009338378906,745.139953613281,745.139953613281,2155348,"2014-12-30","TBLA"
740.205200195312,740.205200195312,735.2705078125,735.2705078125,413196,"2015-01-02","TBLA"
735.2705078125,740.205200195312,730.335815429688,730.335815429688,1065413,"2015-01-05","TBLA"
730.335815429688,730.335815429688,705.662292480469,725.401123046875,471355,"2015-01-06","TBLA"
725.401123046875,730.335815429688,720.466430664062,720.466430664062,4318093,"2015-01-07","TBLA"
725.401123046875,735.2705078125,720.466430664062,730.335815429688,3644496,"2015-01-08","TBLA"
735.2705078125,745.139953613281,735.2705078125,735.2705078125,3416417,"2015-01-09","TBLA"
735.2705078125,740.205200195312,725.401123046875,725.401123046875,1451151,"2015-01-12","TBLA"
725.401123046875,735.2705078125,715.53173828125,715.53173828125,1649035,"2015-01-13","TBLA"
720.466430664062,720.466430664062,710.596984863281,710.596984863281,968346,"2015-01-14","TBLA"
710.596984863281,720.466430664062,705.662292480469,710.596984863281,218047,"2015-01-15","TBLA"
705.662292480469,705.662292480469,695.792907714844,695.792907714844,2674325,"2015-01-16","TBLA"
695.792907714844,695.792907714844,690.858215332031,690.858215332031,694976,"2015-01-19","TBLA"
690.858215332031,700.727600097656,685.923522949219,695.792907714844,246519,"2015-01-20","TBLA"
695.792907714844,695.792907714844,685.923522949219,685.923522949219,543193,"2015-01-21","TBLA"
685.923522949219,700.727600097656,680.988830566406,685.923522949219,2061421,"2015-01-22","TBLA"
685.923522949219,690.858215332031,676.054077148438,676.054077148438,3942487,"2015-01-23","TBLA"
671.119384765625,680.988830566406,666.184692382812,676.054077148438,240237,"2015-01-26","TBLA"
671.119384765625,676.054077148438,666.184692382812,676.054077148438,81261,"2015-01-27","TBLA"
676.054077148438,680.988830566406,671.119384765625,680.988830566406,1059131,"2015-01-28","TBLA"
680.988830566406,695.792907714844,680.988830566406,690.858215332031,1468072,"2015-01-29","TBLA"
690.858215332031,695.792907714844,685.923522949219,690.858215332031,802378,"2015-01-30","TBLA"
685.923522949219,685.923522949219,680.988830566406,680.988830566406,37590,"2015-02-02","TBLA"
680.988830566406,690.858215332031,676.054077148438,676.054077148438,183901,"2015-02-03","TBLA"
676.054077148438,690.858215332031,676.054077148438,676.054077148438,179443,"2015-02-04","TBLA"
676.054077148438,685.923522949219,671.119384765625,676.054077148438,1132084,"2015-02-05","TBLA"
685.923522949219,700.727600097656,676.054077148438,685.923522949219,2331853,"2015-02-06","TBLA"
690.858215332031,690.858215332031,680.988830566406,680.988830566406,1848136,"2015-02-09","TBLA"
680.988830566406,685.923522949219,676.054077148438,680.988830566406,1662917,"2015-02-10","TBLA"
680.988830566406,690.858215332031,671.119384765625,676.054077148438,1546294,"2015-02-11","TBLA"
676.054077148438,676.054077148438,641.511169433594,671.119384765625,379759,"2015-02-12","TBLA"
671.119384765625,676.054077148438,666.184692382812,666.184692382812,829229,"2015-02-13","TBLA"
666.184692382812,671.119384765625,661.25,661.25,2024235,"2015-02-16","TBLA"
661.25,666.184692382812,656.315307617188,661.25,2785882,"2015-02-17","TBLA"
661.25,671.119384765625,661.25,666.184692382812,2082496,"2015-02-18","TBLA"
666.184692382812,680.988830566406,666.184692382812,671.119384765625,2092629,"2015-02-20","TBLA"
671.119384765625,676.054077148438,631.641784667969,641.511169433594,5072241,"2015-02-23","TBLA"
646.445922851562,661.25,636.576477050781,636.576477050781,3632641,"2015-02-24","TBLA"
646.445922851562,651.380615234375,631.641784667969,631.641784667969,1389040,"2015-02-25","TBLA"
641.511169433594,651.380615234375,631.641784667969,636.576477050781,2910510,"2015-02-26","TBLA"
641.511169433594,690.858215332031,641.511169433594,685.923522949219,7408046,"2015-02-27","TBLA"
690.858215332031,705.662292480469,676.054077148438,695.792907714844,2590632,"2015-03-02","TBLA"
695.792907714844,700.727600097656,690.858215332031,690.858215332031,2270451,"2015-03-03","TBLA"
695.792907714844,700.727600097656,685.923522949219,690.858215332031,1704358,"2015-03-04","TBLA"
705.662292480469,710.596984863281,685.923522949219,705.662292480469,5290086,"2015-03-05","TBLA"
705.662292480469,710.596984863281,695.792907714844,695.792907714844,3494537,"2015-03-06","TBLA"
695.792907714844,700.727600097656,661.25,671.119384765625,2748798,"2015-03-09","TBLA"
671.119384765625,680.988830566406,666.184692382812,680.988830566406,246722,"2015-03-10","TBLA"
671.119384765625,671.119384765625,651.380615234375,661.25,638133,"2015-03-11","TBLA"
661.25,680.988830566406,661.25,676.054077148438,37185,"2015-03-12","TBLA"
680.988830566406,680.988830566406,661.25,666.184692382812,25938,"2015-03-13","TBLA"
666.184692382812,685.923522949219,666.184692382812,685.923522949219,3075464,"2015-03-16","TBLA"
700.727600097656,700.727600097656,666.184692382812,680.988830566406,5237601,"2015-03-17","TBLA"
680.988830566406,680.988830566406,666.184692382812,666.184692382812,2661052,"2015-03-18","TBLA"
666.184692382812,680.988830566406,666.184692382812,676.054077148438,1864550,"2015-03-19","TBLA"
676.054077148438,680.988830566406,666.184692382812,671.119384765625,1919163,"2015-03-20","TBLA"
671.119384765625,671.119384765625,656.315307617188,661.25,1652987,"2015-03-23","TBLA"
661.25,671.119384765625,651.380615234375,656.315307617188,1898291,"2015-03-24","TBLA"
661.25,666.184692382812,641.511169433594,646.445922851562,2706141,"2015-03-25","TBLA"
656.315307617188,695.792907714844,641.511169433594,651.380615234375,5683727,"2015-03-26","TBLA"
661.25,666.184692382812,636.576477050781,646.445922851562,1091555,"2015-03-27","TBLA"
651.380615234375,651.380615234375,636.576477050781,636.576477050781,3257745,"2015-03-30","TBLA"
646.445922851562,646.445922851562,636.576477050781,636.576477050781,2642814,"2015-03-31","TBLA"
636.576477050781,641.511169433594,631.641784667969,641.511169433594,733377,"2015-04-01","TBLA"
646.445922851562,646.445922851562,636.576477050781,636.576477050781,3352786,"2015-04-02","TBLA"
636.576477050781,646.445922851562,631.641784667969,636.576477050781,4040973,"2015-04-06","TBLA"
646.445922851562,666.184692382812,626.707092285156,626.707092285156,3760308,"2015-04-07","TBLA"
631.641784667969,636.576477050781,611.903015136719,621.772399902344,1268364,"2015-04-08","TBLA"
626.707092285156,626.707092285156,602.033569335938,602.033569335938,1372322,"2015-04-09","TBLA"
606.96826171875,611.903015136719,592.164184570312,602.033569335938,5092607,"2015-04-10","TBLA"
597.098876953125,606.96826171875,597.098876953125,597.098876953125,167386,"2015-04-13","TBLA"
592.164184570312,592.164184570312,567.490661621094,567.490661621094,3676108,"2015-04-14","TBLA"
582.294799804688,582.294799804688,562.555969238281,567.490661621094,3695157,"2015-04-15","TBLA"
567.490661621094,567.490661621094,557.621276855469,562.555969238281,1961922,"2015-04-16","TBLA"
567.490661621094,587.2294921875,567.490661621094,587.2294921875,791334,"2015-04-17","TBLA"
587.2294921875,597.098876953125,577.360046386719,587.2294921875,98283,"2015-04-20","TBLA"
587.2294921875,592.164184570312,587.2294921875,592.164184570312,241149,"2015-04-21","TBLA"
592.164184570312,602.033569335938,587.2294921875,602.033569335938,215717,"2015-04-22","TBLA"
602.033569335938,602.033569335938,597.098876953125,597.098876953125,15907,"2015-04-23","TBLA"
592.164184570312,592.164184570312,577.360046386719,577.360046386719,84098,"2015-04-24","TBLA"
577.360046386719,577.360046386719,532.94775390625,552.686584472656,4929173,"2015-04-27","TBLA"
537.882446289062,567.490661621094,532.94775390625,567.490661621094,3738524,"2015-04-28","TBLA"
567.490661621094,567.490661621094,537.882446289062,542.817138671875,243986,"2015-04-29","TBLA"
532.94775390625,562.555969238281,532.94775390625,542.817138671875,61503,"2015-04-30","TBLA"
542.817138671875,542.817138671875,532.94775390625,542.817138671875,1053052,"2015-05-04","TBLA"
547.751892089844,552.686584472656,537.882446289062,552.686584472656,990536,"2015-05-05","TBLA"
552.686584472656,562.555969238281,537.882446289062,552.686584472656,288771,"2015-05-06","TBLA"
567.490661621094,582.294799804688,562.555969238281,562.555969238281,466289,"2015-05-07","TBLA"
562.555969238281,582.294799804688,562.555969238281,582.294799804688,188967,"2015-05-08","TBLA"
572.425354003906,577.360046386719,567.490661621094,577.360046386719,8511,"2015-05-11","TBLA"
577.360046386719,602.033569335938,567.490661621094,597.098876953125,1894035,"2015-05-12","TBLA"
597.098876953125,611.903015136719,592.164184570312,592.164184570312,3727581,"2015-05-13","TBLA"
592.164184570312,592.164184570312,582.294799804688,582.294799804688,475003,"2015-05-15","TBLA"
572.425354003906,582.294799804688,572.425354003906,577.360046386719,68595,"2015-05-18","TBLA"
577.360046386719,597.098876953125,572.425354003906,592.164184570312,968244,"2015-05-19","TBLA"
592.164184570312,592.164184570312,587.2294921875,587.2294921875,115103,"2015-05-20","TBLA"
582.294799804688,587.2294921875,582.294799804688,582.294799804688,149553,"2015-05-21","TBLA"
582.294799804688,592.164184570312,572.425354003906,572.425354003906,3861327,"2015-05-22","TBLA"
577.360046386719,582.294799804688,572.425354003906,577.360046386719,823352,"2015-05-25","TBLA"
582.294799804688,592.164184570312,577.360046386719,577.360046386719,3498995,"2015-05-26","TBLA"
577.360046386719,587.2294921875,572.425354003906,572.425354003906,485338,"2015-05-27","TBLA"
572.425354003906,577.360046386719,567.490661621094,567.490661621094,1338378,"2015-05-28","TBLA"
562.555969238281,562.555969238281,552.686584472656,552.686584472656,937037,"2015-05-29","TBLA"
552.686584472656,562.555969238281,532.94775390625,552.686584472656,2040346,"2015-06-01","TBLA"
567.490661621094,567.490661621094,547.751892089844,547.751892089844,2545240,"2015-06-03","TBLA"
552.686584472656,552.686584472656,532.94775390625,532.94775390625,652825,"2015-06-04","TBLA"
532.94775390625,547.751892089844,532.94775390625,532.94775390625,1059942,"2015-06-05","TBLA"
532.94775390625,547.751892089844,528.013061523438,537.882446289062,513404,"2015-06-08","TBLA"
532.94775390625,532.94775390625,518.143676757812,523.078369140625,1157516,"2015-06-09","TBLA"
528.013061523438,537.882446289062,528.013061523438,532.94775390625,204672,"2015-06-10","TBLA"
532.94775390625,542.817138671875,523.078369140625,528.013061523438,239021,"2015-06-11","TBLA"
537.882446289062,542.817138671875,528.013061523438,532.94775390625,719699,"2015-06-12","TBLA"
532.94775390625,542.817138671875,508.274261474609,508.274261474609,797312,"2015-06-15","TBLA"
518.143676757812,518.143676757812,488.535461425781,508.274261474609,1311629,"2015-06-16","TBLA"
508.274261474609,537.882446289062,508.274261474609,523.078369140625,616551,"2015-06-17","TBLA"
537.882446289062,537.882446289062,518.143676757812,518.143676757812,570956,"2015-06-18","TBLA"
518.143676757812,518.143676757812,513.208984375,513.208984375,362230,"2015-06-19","TBLA"
508.274261474609,528.013061523438,503.339538574219,508.274261474609,718381,"2015-06-22","TBLA"
508.274261474609,532.94775390625,508.274261474609,532.94775390625,230105,"2015-06-23","TBLA"
518.143676757812,537.882446289062,513.208984375,532.94775390625,182888,"2015-06-24","TBLA"
528.013061523438,528.013061523438,523.078369140625,523.078369140625,11044,"2015-06-25","TBLA"
523.078369140625,523.078369140625,523.078369140625,523.078369140625,3343,"2015-06-26","TBLA"
518.143676757812,518.143676757812,513.208984375,513.208984375,28471,"2015-06-29","TBLA"
532.94775390625,532.94775390625,513.208984375,513.208984375,911,"2015-06-30","TBLA"
513.208984375,542.817138671875,513.208984375,518.143676757812,111860,"2015-07-01","TBLA"
532.94775390625,537.882446289062,523.078369140625,528.013061523438,151680,"2015-07-02","TBLA"
528.013061523438,542.817138671875,523.078369140625,542.817138671875,550995,"2015-07-03","TBLA"
523.078369140625,542.817138671875,523.078369140625,528.013061523438,310454,"2015-07-06","TBLA"
537.882446289062,537.882446289062,537.882446289062,537.882446289062,211765,"2015-07-07","TBLA"
528.013061523438,537.882446289062,528.013061523438,528.013061523438,445923,"2015-07-08","TBLA"
528.013061523438,528.013061523438,518.143676757812,528.013061523438,654345,"2015-07-09","TBLA"
528.013061523438,532.94775390625,528.013061523438,528.013061523438,123209,"2015-07-10","TBLA"
537.882446289062,537.882446289062,537.882446289062,537.882446289062,1013,"2015-07-13","TBLA"
532.94775390625,537.882446289062,532.94775390625,537.882446289062,51877,"2015-07-14","TBLA"
532.94775390625,532.94775390625,532.94775390625,532.94775390625,30396,"2015-07-15","TBLA"
547.751892089844,557.621276855469,528.013061523438,528.013061523438,51168,"2015-07-22","TBLA"
542.817138671875,542.817138671875,528.013061523438,532.94775390625,67177,"2015-07-23","TBLA"
528.013061523438,532.94775390625,528.013061523438,532.94775390625,20467,"2015-07-24","TBLA"
523.078369140625,528.013061523438,523.078369140625,523.078369140625,161306,"2015-07-27","TBLA"
523.078369140625,523.078369140625,508.274261474609,508.274261474609,115001,"2015-07-28","TBLA"
513.208984375,513.208984375,498.404846191406,498.404846191406,262224,"2015-07-29","TBLA"
491.496276855469,493.470153808594,488.535461425781,493.470153808594,206091,"2015-07-30","TBLA"
485.574615478516,493.470153808594,483.600738525391,493.470153808594,121385,"2015-07-31","TBLA"
493.470153808594,498.404846191406,493.470153808594,493.470153808594,146108,"2015-08-03","TBLA"
498.404846191406,498.404846191406,488.535461425781,488.535461425781,177720,"2015-08-04","TBLA"
493.470153808594,493.470153808594,492.483215332031,492.483215332031,285326,"2015-08-05","TBLA"
493.470153808594,493.470153808594,492.483215332031,492.483215332031,9119,"2015-08-06","TBLA"
492.483215332031,492.483215332031,492.483215332031,492.483215332031,0,"2015-08-07","TBLA"
493.470153808594,493.470153808594,479.652984619141,479.652984619141,78221,"2015-08-10","TBLA"
480.639923095703,480.639923095703,474.718292236328,475.705230712891,268405,"2015-08-11","TBLA"
457.940307617188,468.796630859375,453.005584716797,453.005584716797,142055,"2015-08-12","TBLA"
453.992523193359,463.861938476562,444.123138427734,448.070892333984,538837,"2015-08-13","TBLA"
468.796630859375,483.600738525391,468.796630859375,482.613800048828,15097,"2015-08-14","TBLA"
447.083953857422,447.083953857422,447.083953857422,447.083953857422,8612,"2015-08-18","TBLA"
444.123138427734,483.600738525391,443.136199951172,483.600738525391,547449,"2015-08-19","TBLA"
477.679107666016,478.666046142578,446.097015380859,458.92724609375,477536,"2015-08-20","TBLA"
446.097015380859,468.796630859375,435.240661621094,453.005584716797,398706,"2015-08-21","TBLA"
414.514923095703,444.123138427734,414.514923095703,444.123138427734,319066,"2015-08-24","TBLA"
414.514923095703,439.188446044922,414.514923095703,419.449615478516,107909,"2015-08-25","TBLA"
432.279846191406,444.123138427734,419.449615478516,432.279846191406,1114859,"2015-08-26","TBLA"
439.188446044922,444.123138427734,432.279846191406,432.279846191406,3480352,"2015-08-27","TBLA"
434.253723144531,523.078369140625,429.319030761719,429.319030761719,6374955,"2015-08-28","TBLA"
430.305969238281,439.188446044922,430.305969238281,434.253723144531,274180,"2015-08-31","TBLA"
434.253723144531,445.110076904297,429.319030761719,430.305969238281,4042392,"2015-09-01","TBLA"
434.253723144531,483.600738525391,434.253723144531,461.888061523438,486655,"2015-09-02","TBLA"
453.992523193359,468.796630859375,434.253723144531,460.901123046875,1314466,"2015-09-03","TBLA"
453.992523193359,461.888061523438,453.992523193359,453.992523193359,506717,"2015-09-04","TBLA"
444.123138427734,449.057830810547,444.123138427734,444.123138427734,591322,"2015-09-07","TBLA"
444.123138427734,444.123138427734,435.240661621094,439.188446044922,2524266,"2015-09-08","TBLA"
439.188446044922,454.9794921875,439.188446044922,453.005584716797,3905302,"2015-09-09","TBLA"
439.188446044922,445.110076904297,437.214538574219,445.110076904297,131213,"2015-09-10","TBLA"
437.214538574219,457.940307617188,437.214538574219,453.005584716797,869252,"2015-09-11","TBLA"
453.992523193359,456.953369140625,448.070892333984,456.953369140625,690011,"2015-09-14","TBLA"
453.992523193359,453.992523193359,453.992523193359,453.992523193359,254118,"2015-09-15","TBLA"
453.992523193359,453.992523193359,453.992523193359,453.992523193359,460007,"2015-09-16","TBLA"
453.005584716797,453.992523193359,438.201477050781,453.992523193359,37286,"2015-09-17","TBLA"
453.992523193359,453.992523193359,446.097015380859,453.992523193359,98688,"2015-09-18","TBLA"
453.005584716797,453.005584716797,440.175384521484,448.070892333984,1925,"2015-09-21","TBLA"
453.992523193359,457.940307617188,453.992523193359,456.953369140625,74472,"2015-09-22","TBLA"
453.992523193359,454.9794921875,446.097015380859,453.992523193359,497699,"2015-09-23","TBLA"
453.992523193359,457.940307617188,453.992523193359,456.953369140625,532149,"2015-09-25","TBLA"
444.123138427734,456.953369140625,444.123138427734,449.057830810547,416742,"2015-09-28","TBLA"
444.123138427734,449.057830810547,427.345153808594,448.070892333984,406914,"2015-09-29","TBLA"
444.123138427734,457.940307617188,444.123138427734,451.031707763672,1049506,"2015-09-30","TBLA"
445.110076904297,456.953369140625,445.110076904297,456.953369140625,74877,"2015-10-01","TBLA"
453.992523193359,457.940307617188,434.253723144531,453.992523193359,102032,"2015-10-02","TBLA"
458.92724609375,493.470153808594,458.92724609375,488.535461425781,811092,"2015-10-05","TBLA"
488.535461425781,498.404846191406,485.574615478516,492.483215332031,729426,"2015-10-06","TBLA"
492.483215332031,492.483215332031,492.483215332031,492.483215332031,1013,"2015-10-07","TBLA"
492.483215332031,493.470153808594,474.718292236328,475.705230712891,234056,"2015-10-08","TBLA"
492.483215332031,492.483215332031,492.483215332031,492.483215332031,101323,"2015-10-09","TBLA"
498.404846191406,498.404846191406,488.535461425781,493.470153808594,282489,"2015-10-12","TBLA"
493.470153808594,493.470153808594,488.535461425781,488.535461425781,268607,"2015-10-13","TBLA"
488.535461425781,488.535461425781,488.535461425781,488.535461425781,50661,"2015-10-15","TBLA"
479.652984619141,488.535461425781,479.652984619141,488.535461425781,58767,"2015-10-16","TBLA"
493.470153808594,493.470153808594,488.535461425781,488.535461425781,374896,"2015-10-19","TBLA"
463.861938476562,493.470153808594,463.861938476562,488.535461425781,516748,"2015-10-20","TBLA"
483.600738525391,493.470153808594,483.600738525391,488.535461425781,627798,"2015-10-21","TBLA"
493.470153808594,498.404846191406,489.522399902344,489.522399902344,3433541,"2015-10-22","TBLA"
489.522399902344,493.470153808594,489.522399902344,492.483215332031,557277,"2015-10-23","TBLA"
493.470153808594,498.404846191406,493.470153808594,493.470153808594,1400996,"2015-10-26","TBLA"
493.470153808594,513.208984375,488.535461425781,493.470153808594,175998,"2015-10-27","TBLA"
493.470153808594,493.470153808594,488.535461425781,488.535461425781,154821,"2015-10-28","TBLA"
488.535461425781,492.483215332031,464.848876953125,492.483215332031,348754,"2015-10-29","TBLA"
473.731353759766,488.535461425781,468.796630859375,473.731353759766,206091,"2015-10-30","TBLA"
473.731353759766,483.600738525391,468.796630859375,481.626861572266,353010,"2015-11-02","TBLA"
481.626861572266,481.626861572266,478.666046142578,481.626861572266,310859,"2015-11-03","TBLA"
488.535461425781,488.535461425781,478.666046142578,488.535461425781,789206,"2015-11-04","TBLA"
483.600738525391,488.535461425781,483.600738525391,483.600738525391,20467,"2015-11-05","TBLA"
473.731353759766,483.600738525391,473.731353759766,483.600738525391,338723,"2015-11-06","TBLA"
478.666046142578,478.666046142578,458.92724609375,458.92724609375,23000,"2015-11-09","TBLA"
461.888061523438,483.600738525391,454.9794921875,473.731353759766,207712,"2015-11-10","TBLA"
487.548492431641,487.548492431641,487.548492431641,487.548492431641,50661,"2015-11-11","TBLA"
487.548492431641,487.548492431641,473.731353759766,483.600738525391,630838,"2015-11-12","TBLA"
483.600738525391,493.470153808594,478.666046142578,482.613800048828,91292,"2015-11-13","TBLA"
482.613800048828,482.613800048828,482.613800048828,482.613800048828,0,"2015-11-16","TBLA"
488.535461425781,488.535461425781,478.666046142578,483.600738525391,835916,"2015-11-17","TBLA"
487.548492431641,487.548492431641,473.731353759766,473.731353759766,118345,"2015-11-18","TBLA"
483.600738525391,493.470153808594,478.666046142578,488.535461425781,1937807,"2015-11-19","TBLA"
478.666046142578,493.470153808594,473.731353759766,492.483215332031,708148,"2015-11-20","TBLA"
493.470153808594,503.339538574219,493.470153808594,498.404846191406,733175,"2015-11-23","TBLA"
493.470153808594,503.339538574219,493.470153808594,498.404846191406,755567,"2015-11-24","TBLA"
503.339538574219,532.94775390625,503.339538574219,518.143676757812,1069973,"2015-11-25","TBLA"
518.143676757812,528.013061523438,518.143676757812,523.078369140625,270229,"2015-11-26","TBLA"
523.078369140625,547.751892089844,523.078369140625,532.94775390625,1441728,"2015-11-27","TBLA"
532.94775390625,567.490661621094,532.94775390625,542.817138671875,534986,"2015-11-30","TBLA"
552.686584472656,572.425354003906,542.817138671875,557.621276855469,702575,"2015-12-01","TBLA"
547.751892089844,572.425354003906,547.751892089844,572.425354003906,586661,"2015-12-02","TBLA"
567.490661621094,567.490661621094,557.621276855469,557.621276855469,37996,"2015-12-03","TBLA"
557.621276855469,557.621276855469,523.078369140625,532.94775390625,344296,"2015-12-04","TBLA"
532.94775390625,532.94775390625,528.013061523438,528.013061523438,18238,"2015-12-07","TBLA"
523.078369140625,523.078369140625,518.143676757812,523.078369140625,16515,"2015-12-08","TBLA"
523.078369140625,523.078369140625,523.078369140625,523.078369140625,0,"2015-12-09","TBLA"
572.425354003906,572.425354003906,513.208984375,513.208984375,29687,"2015-12-10","TBLA"
513.208984375,513.208984375,508.274261474609,513.208984375,52384,"2015-12-11","TBLA"
503.339538574219,503.339538574219,503.339538574219,503.339538574219,10233,"2015-12-14","TBLA"
503.339538574219,503.339538574219,503.339538574219,503.339538574219,101,"2015-12-15","TBLA"
503.339538574219,503.339538574219,503.339538574219,503.339538574219,2533,"2015-12-16","TBLA"
523.078369140625,532.94775390625,503.339538574219,523.078369140625,682513,"2015-12-17","TBLA"
503.339538574219,503.339538574219,503.339538574219,503.339538574219,22797,"2015-12-18","TBLA"
503.339538574219,523.078369140625,503.339538574219,503.339538574219,18846,"2015-12-21","TBLA"
508.274261474609,508.274261474609,503.339538574219,503.339538574219,26445,"2015-12-22","TBLA"
503.339538574219,503.339538574219,503.339538574219,503.339538574219,58463,"2015-12-23","TBLA"
523.078369140625,567.490661621094,503.339538574219,503.339538574219,6079,"2015-12-28","TBLA"
503.339538574219,528.013061523438,503.339538574219,503.339538574219,70926,"2015-12-29","TBLA"
503.339538574219,503.339538574219,503.339538574219,503.339538574219,9119,"2015-12-30","TBLA"
508.274261474609,508.274261474609,508.274261474609,508.274261474609,2533,"2016-01-04","TBLA"
508.274261474609,513.208984375,498.404846191406,513.208984375,27559,"2016-01-05","TBLA"
508.274261474609,513.208984375,483.600738525391,513.208984375,978377,"2016-01-06","TBLA"
513.208984375,513.208984375,508.274261474609,508.274261474609,20264,"2016-01-07","TBLA"
493.470153808594,508.274261474609,493.470153808594,503.339538574219,93217,"2016-01-08","TBLA"
503.339538574219,503.339538574219,493.470153808594,493.470153808594,51674,"2016-01-11","TBLA"
498.404846191406,498.404846191406,493.470153808594,493.470153808594,15198,"2016-01-12","TBLA"
493.470153808594,493.470153808594,485.574615478516,488.535461425781,98891,"2016-01-13","TBLA"
488.535461425781,488.535461425781,473.731353759766,473.731353759766,82882,"2016-01-14","TBLA"
503.339538574219,503.339538574219,493.470153808594,493.470153808594,35868,"2016-01-15","TBLA"
498.404846191406,498.404846191406,491.496276855469,491.496276855469,60793,"2016-01-18","TBLA"
493.470153808594,493.470153808594,493.470153808594,493.470153808594,506,"2016-01-19","TBLA"
493.470153808594,493.470153808594,493.470153808594,493.470153808594,60895,"2016-01-20","TBLA"
493.470153808594,493.470153808594,485.574615478516,485.574615478516,101424,"2016-01-21","TBLA"
508.274261474609,508.274261474609,503.339538574219,503.339538574219,10132,"2016-01-22","TBLA"
503.339538574219,503.339538574219,503.339538574219,503.339538574219,12462,"2016-01-25","TBLA"
508.274261474609,513.208984375,508.274261474609,508.274261474609,25533,"2016-01-26","TBLA"
498.404846191406,513.208984375,498.404846191406,513.208984375,14691,"2016-01-27","TBLA"
513.208984375,518.143676757812,508.274261474609,513.208984375,45595,"2016-01-28","TBLA"
508.274261474609,508.274261474609,508.274261474609,508.274261474609,20264,"2016-01-29","TBLA"
508.274261474609,508.274261474609,489.522399902344,492.483215332031,249457,"2016-02-01","TBLA"
488.535461425781,493.470153808594,488.535461425781,492.483215332031,307516,"2016-02-02","TBLA"
493.470153808594,493.470153808594,488.535461425781,488.535461425781,91190,"2016-02-03","TBLA"
493.470153808594,493.470153808594,493.470153808594,493.470153808594,405293,"2016-02-04","TBLA"
493.470153808594,493.470153808594,489.522399902344,492.483215332031,266480,"2016-02-05","TBLA"
473.731353759766,492.483215332031,473.731353759766,484.587677001953,121790,"2016-02-09","TBLA"
484.587677001953,484.587677001953,484.587677001953,484.587677001953,0,"2016-02-10","TBLA"
492.483215332031,492.483215332031,488.535461425781,488.535461425781,5167,"2016-02-11","TBLA"
491.496276855469,491.496276855469,491.496276855469,491.496276855469,2026,"2016-02-12","TBLA"
493.470153808594,498.404846191406,488.535461425781,493.470153808594,1053660,"2016-02-15","TBLA"
493.470153808594,498.404846191406,493.470153808594,498.404846191406,329807,"2016-02-16","TBLA"
498.404846191406,498.404846191406,493.470153808594,498.404846191406,595274,"2016-02-17","TBLA"
498.404846191406,498.404846191406,498.404846191406,498.404846191406,6282,"2016-02-18","TBLA"
488.535461425781,498.404846191406,488.535461425781,493.470153808594,253409,"2016-02-19","TBLA"
493.470153808594,493.470153808594,493.470153808594,493.470153808594,202646,"2016-02-22","TBLA"
493.470153808594,493.470153808594,475.705230712891,492.483215332031,10334,"2016-02-23","TBLA"
493.470153808594,508.274261474609,493.470153808594,493.470153808594,658499,"2016-02-24","TBLA"
493.470153808594,508.274261474609,493.470153808594,493.470153808594,2100937,"2016-02-25","TBLA"
493.470153808594,493.470153808594,489.522399902344,493.470153808594,1546699,"2016-02-26","TBLA"
493.470153808594,498.404846191406,493.470153808594,493.470153808594,1365533,"2016-02-29","TBLA"
493.470153808594,493.470153808594,490.509338378906,493.470153808594,1381137,"2016-03-01","TBLA"
498.404846191406,498.404846191406,490.509338378906,498.404846191406,1752284,"2016-03-02","TBLA"
498.404846191406,513.208984375,493.470153808594,498.404846191406,1540924,"2016-03-03","TBLA"
498.404846191406,508.274261474609,498.404846191406,508.274261474609,756479,"2016-03-04","TBLA"
513.208984375,523.078369140625,508.274261474609,518.143676757812,1036840,"2016-03-07","TBLA"
523.078369140625,532.94775390625,518.143676757812,523.078369140625,1404340,"2016-03-08","TBLA"
528.013061523438,552.686584472656,523.078369140625,537.882446289062,1928789,"2016-03-10","TBLA"
537.882446289062,537.882446289062,537.882446289062,537.882446289062,0,"2016-03-11","TBLA"
537.882446289062,537.882446289062,537.882446289062,537.882446289062,0,"2016-03-14","TBLA"
552.686584472656,552.686584472656,552.686584472656,552.686584472656,1238474,"2016-03-15","TBLA"
552.686584472656,572.425354003906,552.686584472656,567.490661621094,1249923,"2016-03-16","TBLA"
567.490661621094,567.490661621094,547.751892089844,552.686584472656,2902505,"2016-03-17","TBLA"
547.751892089844,557.621276855469,547.751892089844,552.686584472656,1766672,"2016-03-18","TBLA"
552.686584472656,557.621276855469,547.751892089844,552.686584472656,1638498,"2016-03-21","TBLA"
552.686584472656,567.490661621094,552.686584472656,557.621276855469,2528521,"2016-03-22","TBLA"
562.555969238281,577.360046386719,557.621276855469,572.425354003906,2492754,"2016-03-23","TBLA"
572.425354003906,577.360046386719,567.490661621094,572.425354003906,2585465,"2016-03-24","TBLA"
572.425354003906,572.425354003906,567.490661621094,572.425354003906,2783045,"2016-03-28","TBLA"
572.425354003906,577.360046386719,572.425354003906,572.425354003906,2618699,"2016-03-29","TBLA"
577.360046386719,587.2294921875,577.360046386719,582.294799804688,2494173,"2016-03-30","TBLA"
587.2294921875,606.96826171875,587.2294921875,602.033569335938,1685005,"2016-03-31","TBLA"
602.033569335938,606.96826171875,597.098876953125,602.033569335938,2491336,"2016-04-01","TBLA"
602.033569335938,606.96826171875,602.033569335938,606.96826171875,2681215,"2016-04-04","TBLA"
606.96826171875,606.96826171875,602.033569335938,606.96826171875,3345997,"2016-04-05","TBLA"
611.903015136719,616.837707519531,606.96826171875,616.837707519531,2447767,"2016-04-06","TBLA"
616.837707519531,621.772399902344,611.903015136719,616.837707519531,4682552,"2016-04-07","TBLA"
616.837707519531,621.772399902344,611.903015136719,621.772399902344,3471233,"2016-04-08","TBLA"
621.772399902344,621.772399902344,621.772399902344,621.772399902344,0,"2016-04-11","TBLA"
616.837707519531,621.772399902344,611.903015136719,621.772399902344,4927147,"2016-04-12","TBLA"
621.772399902344,621.772399902344,621.772399902344,621.772399902344,0,"2016-04-13","TBLA"
621.772399902344,621.772399902344,621.772399902344,621.772399902344,0,"2016-04-14","TBLA"
621.772399902344,621.772399902344,621.772399902344,621.772399902344,0,"2016-04-15","TBLA"
621.772399902344,621.772399902344,621.772399902344,621.772399902344,0,"2016-04-18","TBLA"
621.772399902344,621.772399902344,621.772399902344,621.772399902344,0,"2016-04-19","TBLA"
616.837707519531,626.707092285156,616.837707519531,626.707092285156,3905707,"2016-04-20","TBLA"
626.707092285156,631.641784667969,621.772399902344,621.772399902344,4421037,"2016-04-21","TBLA"
621.772399902344,631.641784667969,621.772399902344,631.641784667969,6067641,"2016-04-22","TBLA"
631.641784667969,631.641784667969,626.707092285156,631.641784667969,3853728,"2016-04-25","TBLA"
631.641784667969,631.641784667969,616.837707519531,626.707092285156,2513019,"2016-04-26","TBLA"
626.707092285156,631.641784667969,621.772399902344,626.707092285156,5850911,"2016-04-27","TBLA"
626.707092285156,626.707092285156,606.96826171875,611.903015136719,7222422,"2016-04-28","TBLA"
611.903015136719,621.772399902344,611.903015136719,616.837707519531,5465680,"2016-04-29","TBLA"
616.837707519531,616.837707519531,602.033569335938,606.96826171875,5137494,"2016-05-02","TBLA"
606.96826171875,606.96826171875,592.164184570312,606.96826171875,2724176,"2016-05-03","TBLA"
606.96826171875,606.96826171875,592.164184570312,597.098876953125,1593713,"2016-05-04","TBLA"
597.098876953125,597.098876953125,587.2294921875,597.098876953125,2559222,"2016-05-09","TBLA"
597.098876953125,597.098876953125,587.2294921875,597.098876953125,4134799,"2016-05-10","TBLA"
606.96826171875,606.96826171875,592.164184570312,606.96826171875,5127159,"2016-05-11","TBLA"
606.96826171875,606.96826171875,597.098876953125,606.96826171875,5441159,"2016-05-12","TBLA"
606.96826171875,606.96826171875,592.164184570312,597.098876953125,4751047,"2016-05-13","TBLA"
592.164184570312,602.033569335938,592.164184570312,597.098876953125,4057084,"2016-05-16","TBLA"
592.164184570312,602.033569335938,587.2294921875,597.098876953125,4248990,"2016-05-17","TBLA"
597.098876953125,602.033569335938,592.164184570312,597.098876953125,2044095,"2016-05-18","TBLA"
592.164184570312,597.098876953125,572.425354003906,572.425354003906,4,"2016-05-19","TBLA"
572.425354003906,592.164184570312,572.425354003906,587.2294921875,270735,"2016-05-20","TBLA"
587.2294921875,587.2294921875,572.425354003906,587.2294921875,1200883,"2016-05-23","TBLA"
587.2294921875,587.2294921875,577.360046386719,587.2294921875,1342127,"2016-05-24","TBLA"
587.2294921875,587.2294921875,567.490661621094,582.294799804688,781911,"2016-05-25","TBLA"
582.294799804688,582.294799804688,572.425354003906,577.360046386719,1362189,"2016-05-26","TBLA"
577.360046386719,592.164184570312,577.360046386719,592.164184570312,1637687,"2016-05-27","TBLA"
592.164184570312,592.164184570312,577.360046386719,582.294799804688,1562607,"2016-05-30","TBLA"
582.294799804688,582.294799804688,572.425354003906,582.294799804688,342877,"2016-05-31","TBLA"
587.2294921875,587.2294921875,572.425354003906,582.294799804688,4,"2016-06-01","TBLA"
572.425354003906,577.360046386719,567.490661621094,577.360046386719,510669,"2016-06-02","TBLA"
582.294799804688,582.294799804688,577.360046386719,577.360046386719,317141,"2016-06-03","TBLA"
577.360046386719,577.360046386719,567.490661621094,572.425354003906,221593,"2016-06-06","TBLA"
572.425354003906,572.425354003906,567.490661621094,567.490661621094,253105,"2016-06-07","TBLA"
572.425354003906,572.425354003906,562.555969238281,562.555969238281,284718,"2016-06-08","TBLA"
557.621276855469,562.555969238281,557.621276855469,557.621276855469,180355,"2016-06-09","TBLA"
552.686584472656,567.490661621094,552.686584472656,567.490661621094,471659,"2016-06-10","TBLA"
567.490661621094,567.490661621094,557.621276855469,562.555969238281,108922,"2016-06-13","TBLA"
552.686584472656,552.686584472656,552.686584472656,552.686584472656,80957,"2016-06-14","TBLA"
552.686584472656,552.686584472656,547.751892089844,552.686584472656,124323,"2016-06-15","TBLA"
552.686584472656,552.686584472656,542.817138671875,552.686584472656,538431,"2016-06-16","TBLA"
552.686584472656,562.555969238281,552.686584472656,562.555969238281,340446,"2016-06-17","TBLA"
562.555969238281,567.490661621094,557.621276855469,557.621276855469,37286,"2016-06-20","TBLA"
557.621276855469,557.621276855469,557.621276855469,557.621276855469,38300,"2016-06-21","TBLA"
557.621276855469,562.555969238281,557.621276855469,562.555969238281,125438,"2016-06-22","TBLA"
562.555969238281,567.490661621094,562.555969238281,567.490661621094,8207,"2016-06-23","TBLA"
572.425354003906,572.425354003906,528.013061523438,537.882446289062,34652,"2016-06-24","TBLA"
552.686584472656,572.425354003906,537.882446289062,557.621276855469,30295,"2016-06-27","TBLA"
557.621276855469,557.621276855469,542.817138671875,542.817138671875,64238,"2016-06-28","TBLA"
542.817138671875,542.817138671875,542.817138671875,542.817138671875,0,"2016-06-29","TBLA"
557.621276855469,562.555969238281,552.686584472656,562.555969238281,32524,"2016-06-30","TBLA"
572.425354003906,572.425354003906,562.555969238281,562.555969238281,405,"2016-07-01","TBLA"
562.555969238281,572.425354003906,562.555969238281,567.490661621094,2520922,"2016-07-11","TBLA"
567.490661621094,567.490661621094,557.621276855469,567.490661621094,2744542,"2016-07-12","TBLA"
562.555969238281,572.425354003906,562.555969238281,562.555969238281,3246093,"2016-07-13","TBLA"
562.555969238281,582.294799804688,562.555969238281,577.360046386719,4742434,"2016-07-14","TBLA"
577.360046386719,602.033569335938,577.360046386719,602.033569335938,3215290,"2016-07-15","TBLA"
602.033569335938,621.772399902344,597.098876953125,597.098876953125,4869190,"2016-07-18","TBLA"
606.96826171875,616.837707519531,597.098876953125,611.903015136719,5408939,"2016-07-19","TBLA"
616.837707519531,616.837707519531,606.96826171875,606.96826171875,409345,"2016-07-20","TBLA"
606.96826171875,611.903015136719,606.96826171875,611.903015136719,2742921,"2016-07-21","TBLA"
611.903015136719,616.837707519531,606.96826171875,611.903015136719,2232455,"2016-07-22","TBLA"
611.903015136719,616.837707519531,602.033569335938,611.903015136719,2250085,"2016-07-25","TBLA"
611.903015136719,616.837707519531,606.96826171875,616.837707519531,1834660,"2016-07-26","TBLA"
616.837707519531,715.53173828125,616.837707519531,656.315307617188,20602765,"2016-07-27","TBLA"
656.315307617188,676.054077148438,641.511169433594,646.445922851562,3806207,"2016-07-28","TBLA"
661.25,705.662292480469,661.25,666.184692382812,24389317,"2016-07-29","TBLA"
666.184692382812,690.858215332031,666.184692382812,690.858215332031,3650170,"2016-08-01","TBLA"
690.858215332031,700.727600097656,680.988830566406,695.792907714844,9218288,"2016-08-02","TBLA"
695.792907714844,755.009338378906,695.792907714844,740.205200195312,12200130,"2016-08-03","TBLA"
759.944030761719,794.486938476562,740.205200195312,759.944030761719,40603773,"2016-08-04","TBLA"
759.944030761719,769.813415527344,745.139953613281,750.074645996094,3602345,"2016-08-05","TBLA"
750.074645996094,764.878723144531,745.139953613281,745.139953613281,2955700,"2016-08-08","TBLA"
750.074645996094,755.009338378906,745.139953613281,755.009338378906,4691773,"2016-08-09","TBLA"
759.944030761719,779.682861328125,759.944030761719,769.813415527344,4500272,"2016-08-10","TBLA"
764.878723144531,769.813415527344,750.074645996094,755.009338378906,2798345,"2016-08-11","TBLA"
755.009338378906,755.009338378906,750.074645996094,750.074645996094,1144851,"2016-08-12","TBLA"
750.074645996094,750.074645996094,725.401123046875,735.2705078125,1737085,"2016-08-15","TBLA"
745.139953613281,750.074645996094,740.205200195312,745.139953613281,1357528,"2016-08-16","TBLA"
755.009338378906,774.748107910156,750.074645996094,769.813415527344,3353799,"2016-08-18","TBLA"
769.813415527344,769.813415527344,750.074645996094,750.074645996094,2726406,"2016-08-19","TBLA"
750.074645996094,759.944030761719,740.205200195312,759.944030761719,1426935,"2016-08-22","TBLA"
759.944030761719,759.944030761719,740.205200195312,750.074645996094,745536,"2016-08-23","TBLA"
745.139953613281,755.009338378906,745.139953613281,745.139953613281,513810,"2016-08-24","TBLA"
750.074645996094,750.074645996094,745.139953613281,745.139953613281,589498,"2016-08-25","TBLA"
755.009338378906,759.944030761719,745.139953613281,745.139953613281,1966076,"2016-08-26","TBLA"
745.139953613281,745.139953613281,745.139953613281,745.139953613281,1647110,"2016-08-29","TBLA"
735.2705078125,735.2705078125,715.53173828125,730.335815429688,426773,"2016-08-30","TBLA"
720.466430664062,764.878723144531,720.466430664062,764.878723144531,3155712,"2016-08-31","TBLA"
764.878723144531,764.878723144531,740.205200195312,750.074645996094,1129754,"2016-09-01","TBLA"
759.944030761719,774.748107910156,750.074645996094,769.813415527344,4958557,"2016-09-02","TBLA"
774.748107910156,848.768676757812,774.748107910156,843.833984375,26447597,"2016-09-05","TBLA"
848.768676757812,868.507446289062,838.899230957031,843.833984375,16292373,"2016-09-06","TBLA"
843.833984375,848.768676757812,843.833984375,843.833984375,6302204,"2016-09-07","TBLA"
858.638061523438,898.115661621094,848.768676757812,858.638061523438,34326899,"2016-09-08","TBLA"
863.57275390625,868.507446289062,843.833984375,858.638061523438,16271703,"2016-09-09","TBLA"
863.57275390625,863.57275390625,838.899230957031,853.703369140625,8939345,"2016-09-13","TBLA"
853.703369140625,853.703369140625,814.225769042969,838.899230957031,7392037,"2016-09-14","TBLA"
838.899230957031,863.57275390625,833.964538574219,858.638061523438,6673655,"2016-09-15","TBLA"
858.638061523438,878.376892089844,848.768676757812,858.638061523438,4329339,"2016-09-16","TBLA"
863.57275390625,873.442138671875,853.703369140625,873.442138671875,3663342,"2016-09-19","TBLA"
878.376892089844,883.311584472656,858.638061523438,873.442138671875,7424157,"2016-09-20","TBLA"
873.442138671875,873.442138671875,858.638061523438,863.57275390625,1501509,"2016-09-21","TBLA"
863.57275390625,868.507446289062,819.160461425781,848.768676757812,2303786,"2016-09-22","TBLA"
858.638061523438,868.507446289062,848.768676757812,858.638061523438,2168317,"2016-09-23","TBLA"
858.638061523438,893.180969238281,848.768676757812,883.311584472656,6903254,"2016-09-26","TBLA"
883.311584472656,888.246276855469,873.442138671875,878.376892089844,2681418,"2016-09-27","TBLA"
878.376892089844,927.723876953125,873.442138671875,917.8544921875,21811147,"2016-09-28","TBLA"
937.59326171875,982.005615234375,927.723876953125,977.070922851562,18711364,"2016-09-29","TBLA"
977.070922851562,982.005615234375,947.462707519531,962.266784667969,5342977,"2016-09-30","TBLA"
967.201477050781,977.070922851562,952.397399902344,952.397399902344,3507304,"2016-10-03","TBLA"
952.397399902344,967.201477050781,942.528015136719,957.332092285156,2477961,"2016-10-04","TBLA"
957.332092285156,957.332092285156,942.528015136719,947.462707519531,2544226,"2016-10-05","TBLA"
947.462707519531,962.266784667969,947.462707519531,962.266784667969,3580966,"2016-10-06","TBLA"
967.201477050781,1026.41796875,962.266784667969,996.809692382812,14360037,"2016-10-07","TBLA"
996.809692382812,1046.15673828125,996.809692382812,1026.41796875,8749060,"2016-10-10","TBLA"
1026.41796875,1041.22204589844,1006.67907714844,1016.54852294922,4490849,"2016-10-11","TBLA"
1016.54852294922,1021.48321533203,1001.74438476562,1011.61383056641,5165256,"2016-10-12","TBLA"
1011.61383056641,1056.02612304688,1011.61383056641,1051.09143066406,8686948,"2016-10-13","TBLA"
1051.09143066406,1080.69958496094,1046.15673828125,1051.09143066406,3280238,"2016-10-14","TBLA"
1051.09143066406,1075.76489257812,1041.22204589844,1065.8955078125,4339674,"2016-10-17","TBLA"
1080.69958496094,1095.50378417969,1065.8955078125,1075.76489257812,6519340,"2016-10-18","TBLA"
1075.76489257812,1090.56896972656,1041.22204589844,1056.02612304688,6794534,"2016-10-19","TBLA"
1056.02612304688,1056.02612304688,962.266784667969,1036.28735351562,6352562,"2016-10-20","TBLA"
1036.28735351562,1056.02612304688,1016.54852294922,1051.09143066406,1277584,"2016-10-21","TBLA"
1051.09143066406,1060.96081542969,1041.22204589844,1060.96081542969,1416904,"2016-10-24","TBLA"
1060.96081542969,1090.56896972656,1060.96081542969,1080.69958496094,5277421,"2016-10-25","TBLA"
1090.56896972656,1125.11193847656,1085.63427734375,1115.24255371094,11224792,"2016-10-26","TBLA"
1120.17724609375,1134.98132324219,1115.24255371094,1115.24255371094,3925364,"2016-10-27","TBLA"
1115.24255371094,1120.17724609375,1085.63427734375,1115.24255371094,5163230,"2016-10-28","TBLA"
1120.17724609375,1120.17724609375,1075.76489257812,1105.37316894531,2926620,"2016-10-31","TBLA"
1105.37316894531,1105.37316894531,1080.69958496094,1090.56896972656,7284939,"2016-11-01","TBLA"
1090.56896972656,1090.56896972656,1026.41796875,1051.09143066406,6426528,"2016-11-02","TBLA"
1051.09143066406,1051.09143066406,972.136169433594,1006.67907714844,10112161,"2016-11-03","TBLA"
1006.67907714844,1011.61383056641,986.940307617188,1011.61383056641,5539443,"2016-11-04","TBLA"
1011.61383056641,1021.48321533203,991.875,1001.74438476562,2286156,"2016-11-07","TBLA"
1011.61383056641,1051.09143066406,1001.74438476562,1031.35266113281,6316390,"2016-11-08","TBLA"
1041.22204589844,1046.15673828125,932.658569335938,991.875,7507141,"2016-11-09","TBLA"
991.875,1016.54852294922,991.875,1016.54852294922,1487020,"2016-11-10","TBLA"
1011.61383056641,1021.48321533203,952.397399902344,1006.67907714844,16514676,"2016-11-11","TBLA"
1006.67907714844,1016.54852294922,932.658569335938,962.266784667969,8257135,"2016-11-14","TBLA"
967.201477050781,972.136169433594,878.376892089844,912.919799804688,3583296,"2016-11-15","TBLA"
912.919799804688,952.397399902344,912.919799804688,942.528015136719,2892272,"2016-11-16","TBLA"
957.332092285156,962.266784667969,927.723876953125,937.59326171875,1213751,"2016-11-17","TBLA"
937.59326171875,937.59326171875,917.8544921875,922.789184570312,405495,"2016-11-18","TBLA"
922.789184570312,922.789184570312,903.050354003906,903.050354003906,1099357,"2016-11-21","TBLA"
893.180969238281,927.723876953125,893.180969238281,907.985046386719,2027376,"2016-11-22","TBLA"
907.985046386719,932.658569335938,907.985046386719,907.985046386719,1471922,"2016-11-23","TBLA"
917.8544921875,932.658569335938,917.8544921875,922.789184570312,3305063,"2016-11-24","TBLA"
927.723876953125,972.136169433594,927.723876953125,962.266784667969,3835085,"2016-11-25","TBLA"
962.266784667969,982.005615234375,937.59326171875,957.332092285156,2483534,"2016-11-28","TBLA"
957.332092285156,967.201477050781,942.528015136719,952.397399902344,1919568,"2016-11-29","TBLA"
952.397399902344,952.397399902344,912.919799804688,927.723876953125,2494274,"2016-11-30","TBLA"
927.723876953125,947.462707519531,917.8544921875,927.723876953125,1177680,"2016-12-01","TBLA"
937.59326171875,942.528015136719,927.723876953125,937.59326171875,765294,"2016-12-02","TBLA"
927.723876953125,942.528015136719,922.789184570312,922.789184570312,1322471,"2016-12-05","TBLA"
927.723876953125,942.528015136719,917.8544921875,922.789184570312,2749913,"2016-12-06","TBLA"
927.723876953125,927.723876953125,917.8544921875,917.8544921875,999249,"2016-12-07","TBLA"
917.8544921875,937.59326171875,907.985046386719,932.658569335938,7049970,"2016-12-08","TBLA"
937.59326171875,967.201477050781,932.658569335938,937.59326171875,6262080,"2016-12-09","TBLA"
937.59326171875,952.397399902344,932.658569335938,937.59326171875,4857335,"2016-12-13","TBLA"
947.462707519531,952.397399902344,932.658569335938,937.59326171875,4336736,"2016-12-14","TBLA"
937.59326171875,957.332092285156,917.8544921875,937.59326171875,633574,"2016-12-15","TBLA"
937.59326171875,942.528015136719,932.658569335938,932.658569335938,1766368,"2016-12-16","TBLA"
932.658569335938,942.528015136719,917.8544921875,927.723876953125,700650,"2016-12-19","TBLA"
927.723876953125,947.462707519531,912.919799804688,937.59326171875,1131071,"2016-12-20","TBLA"
937.59326171875,952.397399902344,922.789184570312,947.462707519531,2225159,"2016-12-21","TBLA"
957.332092285156,977.070922851562,942.528015136719,942.528015136719,2018561,"2016-12-22","TBLA"
942.528015136719,952.397399902344,937.59326171875,937.59326171875,1094392,"2016-12-23","TBLA"
937.59326171875,952.397399902344,937.59326171875,952.397399902344,327476,"2016-12-27","TBLA"
962.266784667969,962.266784667969,952.397399902344,957.332092285156,1525522,"2016-12-28","TBLA"
957.332092285156,967.201477050781,957.332092285156,967.201477050781,1283664,"2016-12-29","TBLA"
972.136169433594,977.070922851562,967.201477050781,977.070922851562,999756,"2016-12-30","TBLA"
977.070922851562,977.070922851562,977.070922851562,977.070922851562,0,"2017-01-02","TBLA"
977.070922851562,982.005615234375,962.266784667969,982.005615234375,1083956,"2017-01-03","TBLA"
982.005615234375,1060.96081542969,982.005615234375,1021.48321533203,7149267,"2017-01-04","TBLA"
1036.28735351562,1115.24255371094,1036.28735351562,1105.37316894531,18842071,"2017-01-05","TBLA"
1115.24255371094,1115.24255371094,1075.76489257812,1095.50378417969,1858876,"2017-01-06","TBLA"
1095.50378417969,1115.24255371094,1095.50378417969,1110.30786132812,4044722,"2017-01-09","TBLA"
1110.30786132812,1169.52429199219,1110.30786132812,1149.78540039062,14504626,"2017-01-10","TBLA"
1149.78540039062,1164.58959960938,1134.98132324219,1149.78540039062,2064967,"2017-01-11","TBLA"
1149.78540039062,1154.72009277344,1134.98132324219,1144.85070800781,1331691,"2017-01-12","TBLA"
1149.78540039062,1164.58959960938,1149.78540039062,1154.72009277344,4991082,"2017-01-13","TBLA"
1154.72009277344,1164.58959960938,1134.98132324219,1154.72009277344,1718543,"2017-01-16","TBLA"
1154.72009277344,1174.458984375,1144.85070800781,1169.52429199219,14067922,"2017-01-17","TBLA"
1169.52429199219,1189.26306152344,1169.52429199219,1184.32836914062,18019023,"2017-01-18","TBLA"
1189.26306152344,1194.19775390625,1169.52429199219,1179.39367675781,5354629,"2017-01-19","TBLA"
1179.39367675781,1179.39367675781,1134.98132324219,1144.85070800781,2233468,"2017-01-20","TBLA"
1144.85070800781,1144.85070800781,986.940307617188,1100.4384765625,4705553,"2017-01-23","TBLA"
1105.37316894531,1144.85070800781,1105.37316894531,1125.11193847656,2058787,"2017-01-24","TBLA"
1125.11193847656,1125.11193847656,1105.37316894531,1110.30786132812,4648204,"2017-01-25","TBLA"
1110.30786132812,1115.24255371094,1095.50378417969,1100.4384765625,2398929,"2017-01-26","TBLA"
1105.37316894531,1120.17724609375,1095.50378417969,1120.17724609375,1301395,"2017-01-27","TBLA"
1120.17724609375,1134.98132324219,1105.37316894531,1130.04663085938,2193344,"2017-01-30","TBLA"
1134.98132324219,1139.916015625,1110.30786132812,1134.98132324219,2676757,"2017-01-31","TBLA"
1134.98132324219,1159.65490722656,1134.98132324219,1154.72009277344,1754817,"2017-02-01","TBLA"
1159.65490722656,1174.458984375,1159.65490722656,1164.58959960938,1739618,"2017-02-02","TBLA"
1164.58959960938,1174.458984375,1149.78540039062,1149.78540039062,1307981,"2017-02-03","TBLA"
1149.78540039062,1184.32836914062,1139.916015625,1184.32836914062,9754490,"2017-02-06","TBLA"
1194.19775390625,1213.9365234375,1179.39367675781,1179.39367675781,6178793,"2017-02-07","TBLA"
1184.32836914062,1184.32836914062,1164.58959960938,1169.52429199219,1516505,"2017-02-08","TBLA"
1169.52429199219,1174.458984375,1154.72009277344,1154.72009277344,1039475,"2017-02-09","TBLA"
1154.72009277344,1174.458984375,1154.72009277344,1164.58959960938,1896264,"2017-02-10","TBLA"
1164.58959960938,1189.26306152344,1164.58959960938,1184.32836914062,4071168,"2017-02-13","TBLA"
1184.32836914062,1204.06713867188,1184.32836914062,1184.32836914062,1468376,"2017-02-14","TBLA"
1184.32836914062,1184.32836914062,1184.32836914062,1184.32836914062,0,"2017-02-15","TBLA"
1184.32836914062,1194.19775390625,1184.32836914062,1184.32836914062,1901533,"2017-02-16","TBLA"
1184.32836914062,1184.32836914062,1179.39367675781,1179.39367675781,1521064,"2017-02-17","TBLA"
1184.32836914062,1189.26306152344,1174.458984375,1179.39367675781,1490161,"2017-02-20","TBLA"
1179.39367675781,1184.32836914062,1085.63427734375,1174.458984375,2461749,"2017-02-21","TBLA"
1184.32836914062,1184.32836914062,1159.65490722656,1169.52429199219,523942,"2017-02-22","TBLA"
1159.65490722656,1179.39367675781,1159.65490722656,1174.458984375,3974708,"2017-02-23","TBLA"
1174.458984375,1248.4794921875,1174.458984375,1228.74072265625,14855711,"2017-02-24","TBLA"
1283.02233886719,1283.02233886719,1218.87121582031,1218.87121582031,2860558,"2017-02-27","TBLA"
1213.9365234375,1213.9365234375,1189.26306152344,1194.19775390625,2787402,"2017-02-28","TBLA"
1189.26306152344,1218.87121582031,1169.52429199219,1184.32836914062,4581432,"2017-03-01","TBLA"
1184.32836914062,1223.80603027344,1184.32836914062,1218.87121582031,4552757,"2017-03-02","TBLA"
1218.87121582031,1233.67541503906,1204.06713867188,1223.80603027344,5313391,"2017-03-03","TBLA"
1223.80603027344,1238.61010742188,1213.9365234375,1228.74072265625,2869170,"2017-03-06","TBLA"
1228.74072265625,1233.67541503906,1218.87121582031,1218.87121582031,2957017,"2017-03-07","TBLA"
1218.87121582031,1228.74072265625,1213.9365234375,1213.9365234375,1571219,"2017-03-08","TBLA"
1233.67541503906,1233.67541503906,1199.13244628906,1233.67541503906,6283460,"2017-03-09","TBLA"
1233.67541503906,1263.28356933594,1233.67541503906,1238.61010742188,3320666,"2017-03-10","TBLA"
1238.61010742188,1243.54479980469,1213.9365234375,1243.54479980469,5761645,"2017-03-13","TBLA"
1243.54479980469,1253.41418457031,1233.67541503906,1238.61010742188,2696414,"2017-03-14","TBLA"
1233.67541503906,1238.61010742188,1233.67541503906,1238.61010742188,2650210,"2017-03-15","TBLA"
1243.54479980469,1248.4794921875,1233.67541503906,1238.61010742188,902182,"2017-03-16","TBLA"
1238.61010742188,1258.34887695312,1238.61010742188,1248.4794921875,5169410,"2017-03-17","TBLA"
1248.4794921875,1258.34887695312,1238.61010742188,1238.61010742188,2284737,"2017-03-20","TBLA"
1238.61010742188,1243.54479980469,1233.67541503906,1243.54479980469,2130017,"2017-03-21","TBLA"
1243.54479980469,1243.54479980469,1223.80603027344,1238.61010742188,2559931,"2017-03-22","TBLA"
1233.67541503906,1248.4794921875,1233.67541503906,1243.54479980469,3660505,"2017-03-23","TBLA"
1253.41418457031,1268.21826171875,1233.67541503906,1263.28356933594,5460512,"2017-03-24","TBLA"
1253.41418457031,1273.15295410156,1243.54479980469,1253.41418457031,1215169,"2017-03-27","TBLA"
1253.41418457031,1258.34887695312,1233.67541503906,1243.54479980469,1966481,"2017-03-29","TBLA"
1238.61010742188,1248.4794921875,1218.87121582031,1238.61010742188,1186292,"2017-03-30","TBLA"
1228.74072265625,1243.54479980469,1223.80603027344,1233.67541503906,850000,"2017-03-31","TBLA"
1233.67541503906,1263.28356933594,1233.67541503906,1263.28356933594,4215047,"2017-04-03","TBLA"
1263.28356933594,1283.02233886719,1263.28356933594,1283.02233886719,4827647,"2017-04-04","TBLA"
1283.02233886719,1283.02233886719,1283.02233886719,1283.02233886719,0,"2017-04-05","TBLA"
1283.02233886719,1297.82653808594,1248.4794921875,1258.34887695312,1843981,"2017-04-06","TBLA"
1258.34887695312,1273.15295410156,1223.80603027344,1253.41418457031,1195715,"2017-04-07","TBLA"
1253.41418457031,1263.28356933594,1223.80603027344,1223.80603027344,3434959,"2017-04-10","TBLA"
1223.80603027344,1223.80603027344,1164.58959960938,1204.06713867188,5178327,"2017-04-11","TBLA"
1204.06713867188,1213.9365234375,1184.32836914062,1209.00183105469,1112326,"2017-04-12","TBLA"
1209.00183105469,1213.9365234375,1194.19775390625,1209.00183105469,1414168,"2017-04-13","TBLA"
1209.00183105469,1233.67541503906,1209.00183105469,1233.67541503906,897724,"2017-04-17","TBLA"
1233.67541503906,1233.67541503906,1213.9365234375,1233.67541503906,1390864,"2017-04-18","TBLA"
1233.67541503906,1233.67541503906,1233.67541503906,1233.67541503906,0,"2017-04-19","TBLA"
1233.67541503906,1233.67541503906,1199.13244628906,1223.80603027344,1231685,"2017-04-20","TBLA"
1223.80603027344,1223.80603027344,1204.06713867188,1218.87121582031,192818,"2017-04-21","TBLA"
1218.87121582031,1248.4794921875,1213.9365234375,1243.54479980469,4644556,"2017-04-25","TBLA"
1243.54479980469,1258.34887695312,1243.54479980469,1243.54479980469,4420226,"2017-04-26","TBLA"
1243.54479980469,1253.41418457031,1243.54479980469,1248.4794921875,3246903,"2017-04-27","TBLA"
1248.4794921875,1258.34887695312,1248.4794921875,1253.41418457031,4245849,"2017-04-28","TBLA"
1253.41418457031,1278.08764648438,1253.41418457031,1278.08764648438,5867933,"2017-05-02","TBLA"
1283.02233886719,1302.76123046875,1278.08764648438,1278.08764648438,8035541,"2017-05-03","TBLA"
1278.08764648438,1283.02233886719,1263.28356933594,1263.28356933594,3704783,"2017-05-04","TBLA"
1263.28356933594,1361.97766113281,1263.28356933594,1337.30407714844,14878407,"2017-05-05","TBLA"
1342.23876953125,1386.65112304688,1337.30407714844,1386.65112304688,8803977,"2017-05-08","TBLA"
1401.45520019531,1401.45520019531,1357.04296875,1366.91235351562,2714145,"2017-05-09","TBLA"
1366.91235351562,1381.71643066406,1302.76123046875,1357.04296875,1698886,"2017-05-10","TBLA"
1366.91235351562,1381.71643066406,1366.91235351562,1371.84704589844,3526859,"2017-05-12","TBLA"
1371.84704589844,1386.65112304688,1371.84704589844,1376.78173828125,3308609,"2017-05-15","TBLA"
1381.71643066406,1426.12878417969,1381.71643066406,1426.12878417969,8666380,"2017-05-16","TBLA"
1426.12878417969,1455.73693847656,1426.12878417969,1445.86755371094,4257197,"2017-05-17","TBLA"
1445.86755371094,1470.541015625,1440.93286132812,1465.60632324219,4944068,"2017-05-18","TBLA"
1465.60632324219,1480.41040039062,1455.73693847656,1480.41040039062,3627473,"2017-05-19","TBLA"
1490.27990722656,1490.27990722656,1455.73693847656,1460.67163085938,3498387,"2017-05-22","TBLA"
1460.67163085938,1480.41040039062,1411.32458496094,1480.41040039062,2739476,"2017-05-23","TBLA"
1480.41040039062,1505.083984375,1475.47570800781,1500.14929199219,3966805,"2017-05-24","TBLA"
1510.01867675781,1514.95336914062,1495.21459960938,1505.083984375,4515572,"2017-05-26","TBLA"
1505.083984375,1514.95336914062,1495.21459960938,1495.21459960938,4261554,"2017-05-29","TBLA"
1505.083984375,1505.083984375,1490.27990722656,1495.21459960938,4814070,"2017-05-30","TBLA"
1495.21459960938,1564.30041503906,1475.47570800781,1564.30041503906,29578790,"2017-05-31","TBLA"
1564.30041503906,1564.30041503906,1564.30041503906,1564.30041503906,0,"2017-06-01","TBLA"
1514.95336914062,1549.49621582031,1514.95336914062,1524.82275390625,4692178,"2017-06-02","TBLA"
1529.75744628906,1534.69213867188,1519.88806152344,1524.82275390625,3833565,"2017-06-05","TBLA"
1524.82275390625,1524.82275390625,1470.541015625,1480.41040039062,3550772,"2017-06-06","TBLA"
1480.41040039062,1510.01867675781,1450.80224609375,1495.21459960938,4797959,"2017-06-07","TBLA"
1495.21459960938,1514.95336914062,1485.34509277344,1505.083984375,1914198,"2017-06-08","TBLA"
1505.083984375,1510.01867675781,1475.47570800781,1485.34509277344,2597421,"2017-06-09","TBLA"
1485.34509277344,1529.75744628906,1480.41040039062,1490.27990722656,2587998,"2017-06-12","TBLA"
1490.27990722656,1510.01867675781,1465.60632324219,1480.41040039062,1620260,"2017-06-13","TBLA"
1480.41040039062,1480.41040039062,1411.32458496094,1411.32458496094,3068473,"2017-06-14","TBLA"
1411.32458496094,1435.99816894531,1401.45520019531,1421.19396972656,1245161,"2017-06-15","TBLA"
1431.0634765625,1455.73693847656,1426.12878417969,1435.99816894531,2003464,"2017-06-16","TBLA"
1440.93286132812,1455.73693847656,1431.0634765625,1445.86755371094,1581048,"2017-06-19","TBLA"
1450.80224609375,1480.41040039062,1406.38989257812,1411.32458496094,4193769,"2017-06-20","TBLA"
1426.12878417969,1426.12878417969,1381.71643066406,1416.25927734375,1220438,"2017-06-21","TBLA"
1460.67163085938,1460.67163085938,1426.12878417969,1450.80224609375,1694327,"2017-06-22","TBLA"
1450.80224609375,1450.80224609375,1450.80224609375,1450.80224609375,0,"2017-06-23","TBLA"
1450.80224609375,1450.80224609375,1450.80224609375,1450.80224609375,0,"2017-06-26","TBLA"
1450.80224609375,1450.80224609375,1450.80224609375,1450.80224609375,0,"2017-06-27","TBLA"
1450.80224609375,1450.80224609375,1450.80224609375,1450.80224609375,0,"2017-06-28","TBLA"
1450.80224609375,1450.80224609375,1450.80224609375,1450.80224609375,0,"2017-06-29","TBLA"
1450.80224609375,1450.80224609375,1450.80224609375,1450.80224609375,0,"2017-06-30","TBLA"
1450.80224609375,1514.95336914062,1450.80224609375,1510.01867675781,7955091,"2017-07-03","TBLA"
1510.01867675781,1529.75744628906,1510.01867675781,1514.95336914062,1160353,"2017-07-04","TBLA"
1514.95336914062,1529.75744628906,1465.60632324219,1465.60632324219,2164163,"2017-07-05","TBLA"
1465.60632324219,1524.82275390625,1445.86755371094,1455.73693847656,2760754,"2017-07-06","TBLA"
1455.73693847656,1485.34509277344,1455.73693847656,1465.60632324219,183800,"2017-07-07","TBLA"
1514.95336914062,1514.95336914062,1431.0634765625,1431.0634765625,868542,"2017-07-10","TBLA"
1431.0634765625,1490.27990722656,1431.0634765625,1450.80224609375,223620,"2017-07-11","TBLA"
1450.80224609375,1450.80224609375,1426.12878417969,1440.93286132812,1038563,"2017-07-12","TBLA"
1440.93286132812,1450.80224609375,1421.19396972656,1426.12878417969,657081,"2017-07-13","TBLA"
1426.12878417969,1475.47570800781,1426.12878417969,1470.541015625,1357731,"2017-07-14","TBLA"
1470.541015625,1490.27990722656,1470.541015625,1480.41040039062,752223,"2017-07-17","TBLA"
1480.41040039062,1490.27990722656,1475.47570800781,1480.41040039062,1617828,"2017-07-18","TBLA"
1480.41040039062,1480.41040039062,1465.60632324219,1470.541015625,442883,"2017-07-19","TBLA"
1470.541015625,1529.75744628906,1455.73693847656,1519.88806152344,7269537,"2017-07-20","TBLA"
1524.82275390625,1549.49621582031,1500.14929199219,1505.083984375,2839989,"2017-07-21","TBLA"
1505.083984375,1529.75744628906,1485.34509277344,1500.14929199219,932883,"2017-07-24","TBLA"
1490.27990722656,1490.27990722656,1421.19396972656,1475.47570800781,2626906,"2017-07-25","TBLA"
1480.41040039062,1480.41040039062,1470.541015625,1475.47570800781,1541531,"2017-07-26","TBLA"
1475.47570800781,1475.47570800781,1465.60632324219,1465.60632324219,183192,"2017-07-27","TBLA"
1480.41040039062,1480.41040039062,1445.86755371094,1455.73693847656,424341,"2017-07-28","TBLA"
1460.67163085938,1465.60632324219,1440.93286132812,1465.60632324219,264656,"2017-07-31","TBLA"
1460.67163085938,1460.67163085938,1342.23876953125,1357.04296875,5810685,"2017-08-01","TBLA"
1386.65112304688,1411.32458496094,1352.10815429688,1386.65112304688,1440310,"2017-08-02","TBLA"
1386.65112304688,1391.58581542969,1361.97766113281,1391.58581542969,1301497,"2017-08-03","TBLA"
1391.58581542969,1406.38989257812,1357.04296875,1357.04296875,1930410,"2017-08-04","TBLA"
1357.04296875,1381.71643066406,1357.04296875,1381.71643066406,2779702,"2017-08-07","TBLA"
1381.71643066406,1411.32458496094,1352.10815429688,1411.32458496094,1969622,"2017-08-08","TBLA"
1411.32458496094,1411.32458496094,1366.91235351562,1381.71643066406,3912901,"2017-08-09","TBLA"
1381.71643066406,1411.32458496094,1371.84704589844,1411.32458496094,1275659,"2017-08-10","TBLA"
1411.32458496094,1435.99816894531,1386.65112304688,1411.32458496094,1233002,"2017-08-11","TBLA"
1411.32458496094,1421.19396972656,1406.38989257812,1411.32458496094,1758566,"2017-08-14","TBLA"
1431.0634765625,1431.0634765625,1411.32458496094,1416.25927734375,1554906,"2017-08-15","TBLA"
1416.25927734375,1421.19396972656,1411.32458496094,1421.19396972656,640970,"2017-08-16","TBLA"
1421.19396972656,1421.19396972656,1421.19396972656,1421.19396972656,0,"2017-08-17","TBLA"
1421.19396972656,1431.0634765625,1396.5205078125,1421.19396972656,1945203,"2017-08-18","TBLA"
1431.0634765625,1435.99816894531,1421.19396972656,1431.0634765625,1904471,"2017-08-21","TBLA"
1431.0634765625,1445.86755371094,1431.0634765625,1435.99816894531,3471638,"2017-08-22","TBLA"
1440.93286132812,1440.93286132812,1426.12878417969,1431.0634765625,909781,"2017-08-23","TBLA"
1440.93286132812,1440.93286132812,1426.12878417969,1431.0634765625,379658,"2017-08-24","TBLA"
1440.93286132812,1440.93286132812,1421.19396972656,1431.0634765625,1299369,"2017-08-25","TBLA"
1431.0634765625,1431.0634765625,1411.32458496094,1421.19396972656,953857,"2017-08-28","TBLA"
1421.19396972656,1421.19396972656,1411.32458496094,1416.25927734375,2684356,"2017-08-29","TBLA"
1416.25927734375,1421.19396972656,1411.32458496094,1411.32458496094,521308,"2017-08-30","TBLA"
1411.32458496094,1411.32458496094,1366.91235351562,1381.71643066406,3667293,"2017-08-31","TBLA"
1381.71643066406,1381.71643066406,1381.71643066406,1381.71643066406,0,"2017-09-01","TBLA"
1386.65112304688,1391.58581542969,1371.84704589844,1391.58581542969,1737592,"2017-09-04","TBLA"
1391.58581542969,1411.32458496094,1391.58581542969,1401.45520019531,11727761,"2017-09-05","TBLA"
1401.45520019531,1411.32458496094,1401.45520019531,1411.32458496094,1227632,"2017-09-06","TBLA"
1411.32458496094,1421.19396972656,1386.65112304688,1386.65112304688,1652176,"2017-09-07","TBLA"
1386.65112304688,1411.32458496094,1381.71643066406,1411.32458496094,1390560,"2017-09-08","TBLA"
1411.32458496094,1411.32458496094,1342.23876953125,1411.32458496094,2850121,"2017-09-11","TBLA"
1416.25927734375,1431.0634765625,1411.32458496094,1411.32458496094,1274747,"2017-09-12","TBLA"
1411.32458496094,1426.12878417969,1411.32458496094,1421.19396972656,1166939,"2017-09-13","TBLA"
1426.12878417969,1431.0634765625,1421.19396972656,1426.12878417969,1859079,"2017-09-14","TBLA"
1426.12878417969,1440.93286132812,1371.84704589844,1371.84704589844,2539363,"2017-09-15","TBLA"
1406.38989257812,1411.32458496094,1386.65112304688,1401.45520019531,597401,"2017-09-18","TBLA"
1396.5205078125,1411.32458496094,1381.71643066406,1406.38989257812,1115062,"2017-09-19","TBLA"
1411.32458496094,1416.25927734375,1391.58581542969,1401.45520019531,1967190,"2017-09-20","TBLA"
1401.45520019531,1401.45520019531,1401.45520019531,1401.45520019531,0,"2017-09-21","TBLA"
1411.32458496094,1411.32458496094,1381.71643066406,1396.5205078125,680689,"2017-09-22","TBLA"
1396.5205078125,1401.45520019531,1386.65112304688,1391.58581542969,849088,"2017-09-25","TBLA"
1386.65112304688,1386.65112304688,1361.97766113281,1366.91235351562,1255699,"2017-09-26","TBLA"
1371.84704589844,1381.71643066406,1357.04296875,1357.04296875,1623299,"2017-09-27","TBLA"
1366.91235351562,1366.91235351562,1327.43469238281,1352.10815429688,717368,"2017-09-28","TBLA"
1342.23876953125,1376.78173828125,1342.23876953125,1371.84704589844,533162,"2017-09-29","TBLA"
1401.45520019531,1426.12878417969,1366.91235351562,1411.32458496094,1290858,"2017-10-02","TBLA"
1416.25927734375,1416.25927734375,1401.45520019531,1411.32458496094,591727,"2017-10-03","TBLA"
1411.32458496094,1426.12878417969,1406.38989257812,1411.32458496094,910389,"2017-10-04","TBLA"
1411.32458496094,1416.25927734375,1411.32458496094,1411.32458496094,573996,"2017-10-05","TBLA"
1411.32458496094,1426.12878417969,1406.38989257812,1426.12878417969,707438,"2017-10-06","TBLA"
1421.19396972656,1426.12878417969,1411.32458496094,1411.32458496094,97675,"2017-10-09","TBLA"
1406.38989257812,1426.12878417969,1406.38989257812,1411.32458496094,36679,"2017-10-10","TBLA"
1381.71643066406,1426.12878417969,1381.71643066406,1411.32458496094,790524,"2017-10-11","TBLA"
1411.32458496094,1426.12878417969,1406.38989257812,1406.38989257812,575009,"2017-10-12","TBLA"
1411.32458496094,1416.25927734375,1386.65112304688,1391.58581542969,892759,"2017-10-13","TBLA"
1401.45520019531,1421.19396972656,1401.45520019531,1416.25927734375,519788,"2017-10-16","TBLA"
1421.19396972656,1431.0634765625,1416.25927734375,1426.12878417969,1989482,"2017-10-17","TBLA"
1426.12878417969,1426.12878417969,1381.71643066406,1391.58581542969,851824,"2017-10-18","TBLA"
1381.71643066406,1421.19396972656,1381.71643066406,1411.32458496094,769854,"2017-10-19","TBLA"
1416.25927734375,1421.19396972656,1406.38989257812,1406.38989257812,614018,"2017-10-20","TBLA"
1401.45520019531,1401.45520019531,1376.78173828125,1381.71643066406,2106510,"2017-10-23","TBLA"
1396.5205078125,1401.45520019531,1371.84704589844,1381.71643066406,2077227,"2017-10-24","TBLA"
1386.65112304688,1386.65112304688,1376.78173828125,1376.78173828125,972399,"2017-10-25","TBLA"
1376.78173828125,1386.65112304688,1376.78173828125,1381.71643066406,1240399,"2017-10-26","TBLA"
1381.71643066406,1386.65112304688,1376.78173828125,1376.78173828125,1089123,"2017-10-27","TBLA"
1381.71643066406,1401.45520019531,1376.78173828125,1386.65112304688,649178,"2017-10-30","TBLA"
1386.65112304688,1386.65112304688,1376.78173828125,1376.78173828125,896710,"2017-10-31","TBLA"
1376.78173828125,1381.71643066406,1366.91235351562,1366.91235351562,458183,"2017-11-01","TBLA"
1366.91235351562,1386.65112304688,1366.91235351562,1371.84704589844,470747,"2017-11-02","TBLA"
1391.58581542969,1391.58581542969,1371.84704589844,1376.78173828125,85516,"2017-11-03","TBLA"
1376.78173828125,1381.71643066406,1376.78173828125,1381.71643066406,1032078,"2017-11-06","TBLA"
1381.71643066406,1386.65112304688,1366.91235351562,1371.84704589844,2254442,"2017-11-07","TBLA"
1376.78173828125,1386.65112304688,1366.91235351562,1366.91235351562,2502076,"2017-11-08","TBLA"
1366.91235351562,1371.84704589844,1352.10815429688,1357.04296875,298194,"2017-11-09","TBLA"
1352.10815429688,1381.71643066406,1332.36938476562,1357.04296875,192311,"2017-11-10","TBLA"
1357.04296875,1381.71643066406,1357.04296875,1376.78173828125,83186,"2017-11-13","TBLA"
1376.78173828125,1401.45520019531,1371.84704589844,1386.65112304688,750400,"2017-11-14","TBLA"
1391.58581542969,1396.5205078125,1376.78173828125,1386.65112304688,742800,"2017-11-15","TBLA"
1381.71643066406,1381.71643066406,1366.91235351562,1371.84704589844,780493,"2017-11-16","TBLA"
1376.78173828125,1376.78173828125,1361.97766113281,1371.84704589844,303260,"2017-11-17","TBLA"
1361.97766113281,1386.65112304688,1332.36938476562,1381.71643066406,1426327,"2017-11-20","TBLA"
1386.65112304688,1391.58581542969,1376.78173828125,1381.71643066406,1840334,"2017-11-21","TBLA"
1386.65112304688,1391.58581542969,1361.97766113281,1376.78173828125,1698076,"2017-11-22","TBLA"
1376.78173828125,1381.71643066406,1366.91235351562,1381.71643066406,568423,"2017-11-23","TBLA"
1381.71643066406,1381.71643066406,1371.84704589844,1381.71643066406,551097,"2017-11-24","TBLA"
1381.71643066406,1381.71643066406,1347.17346191406,1347.17346191406,774616,"2017-11-27","TBLA"
1386.65112304688,1386.65112304688,1332.36938476562,1366.91235351562,1717834,"2017-11-28","TBLA"
1366.91235351562,1381.71643066406,1342.23876953125,1347.17346191406,82375,"2017-11-29","TBLA"
1347.17346191406,1376.78173828125,1347.17346191406,1376.78173828125,1090035,"2017-11-30","TBLA"
1376.78173828125,1376.78173828125,1376.78173828125,1376.78173828125,0,"2017-12-01","TBLA"
1337.30407714844,1386.65112304688,1337.30407714844,1371.84704589844,1148296,"2017-12-04","TBLA"
1376.78173828125,1376.78173828125,1352.10815429688,1361.97766113281,840172,"2017-12-05","TBLA"
1366.91235351562,1371.84704589844,1337.30407714844,1352.10815429688,590410,"2017-12-06","TBLA"
1352.10815429688,1352.10815429688,1332.36938476562,1337.30407714844,2029099,"2017-12-07","TBLA"
1337.30407714844,1337.30407714844,1312.63061523438,1312.63061523438,1995662,"2017-12-08","TBLA"
1327.43469238281,1357.04296875,1268.21826171875,1278.08764648438,644719,"2017-12-11","TBLA"
1273.15295410156,1287.95703125,1233.67541503906,1287.95703125,2297302,"2017-12-12","TBLA"
1302.76123046875,1322.5,1268.21826171875,1283.02233886719,163029,"2017-12-13","TBLA"
1273.15295410156,1361.97766113281,1273.15295410156,1297.82653808594,838956,"2017-12-14","TBLA"
1297.82653808594,1312.63061523438,1258.34887695312,1292.89184570312,609459,"2017-12-15","TBLA"
1292.89184570312,1292.89184570312,1268.21826171875,1283.02233886719,305692,"2017-12-18","TBLA"
1283.02233886719,1287.95703125,1243.54479980469,1243.54479980469,2420815,"2017-12-19","TBLA"
1253.41418457031,1287.95703125,1223.80603027344,1223.80603027344,2327597,"2017-12-20","TBLA"
1233.67541503906,1243.54479980469,1184.32836914062,1204.06713867188,4967068,"2017-12-21","TBLA"
1204.06713867188,1233.67541503906,1199.13244628906,1213.9365234375,1994953,"2017-12-22","TBLA"
1213.9365234375,1213.9365234375,1213.9365234375,1213.9365234375,0,"2017-12-25","TBLA"
1213.9365234375,1213.9365234375,1213.9365234375,1213.9365234375,0,"2017-12-26","TBLA"
1199.13244628906,1213.9365234375,1189.26306152344,1194.19775390625,374997,"2017-12-27","TBLA"
1204.06713867188,1233.67541503906,1174.458984375,1213.9365234375,4183231,"2017-12-28","TBLA"
1204.06713867188,1233.67541503906,1189.26306152344,1209.00183105469,3031996,"2017-12-29","TBLA"
1209.00183105469,1209.00183105469,1209.00183105469,1209.00183105469,0,"2018-01-01","TBLA"
1204.06713867188,1204.06713867188,1174.458984375,1184.32836914062,3800837,"2018-01-02","TBLA"
1184.32836914062,1209.00183105469,1174.458984375,1194.19775390625,2659127,"2018-01-03","TBLA"
1199.13244628906,1223.80603027344,1184.32836914062,1189.26306152344,7088878,"2018-01-04","TBLA"
1189.26306152344,1218.87121582031,1169.52429199219,1169.52429199219,6476379,"2018-01-05","TBLA"
1169.52429199219,1199.13244628906,1149.78540039062,1179.39367675781,6759679,"2018-01-08","TBLA"
1184.32836914062,1199.13244628906,1179.39367675781,1189.26306152344,3592922,"2018-01-09","TBLA"
1189.26306152344,1233.67541503906,1164.58959960938,1164.58959960938,10581896,"2018-01-10","TBLA"
1169.52429199219,1184.32836914062,1159.65490722656,1169.52429199219,695989,"2018-01-11","TBLA"
1174.458984375,1184.32836914062,1169.52429199219,1169.52429199219,797515,"2018-01-12","TBLA"
1179.39367675781,1179.39367675781,1159.65490722656,1159.65490722656,173465,"2018-01-15","TBLA"
1159.65490722656,1179.39367675781,1154.72009277344,1179.39367675781,1023466,"2018-01-16","TBLA"
1179.39367675781,1204.06713867188,1174.458984375,1199.13244628906,1226517,"2018-01-17","TBLA"
1204.06713867188,1223.80603027344,1204.06713867188,1213.9365234375,1231178,"2018-01-18","TBLA"
1218.87121582031,1228.74072265625,1204.06713867188,1223.80603027344,1865968,"2018-01-19","TBLA"
1228.74072265625,1283.02233886719,1213.9365234375,1213.9365234375,2800169,"2018-01-22","TBLA"
1213.9365234375,1243.54479980469,1213.9365234375,1228.74072265625,2044804,"2018-01-23","TBLA"
1228.74072265625,1248.4794921875,1218.87121582031,1233.67541503906,728514,"2018-01-24","TBLA"
1233.67541503906,1233.67541503906,1199.13244628906,1209.00183105469,4922790,"2018-01-25","TBLA"
1209.00183105469,1218.87121582031,1194.19775390625,1204.06713867188,4438059,"2018-01-26","TBLA"
1233.67541503906,1253.41418457031,1189.26306152344,1253.41418457031,5686362,"2018-01-29","TBLA"
1253.41418457031,1273.15295410156,1238.61010742188,1253.41418457031,3362412,"2018-01-30","TBLA"
1253.41418457031,1253.41418457031,1213.9365234375,1218.87121582031,1097938,"2018-01-31","TBLA"
1218.87121582031,1238.61010742188,1189.26306152344,1189.26306152344,5243174,"2018-02-01","TBLA"
1204.06713867188,1209.00183105469,1184.32836914062,1184.32836914062,1254989,"2018-02-02","TBLA"
1189.26306152344,1189.26306152344,1144.85070800781,1169.52429199219,3163413,"2018-02-05","TBLA"
1169.52429199219,1189.26306152344,1149.78540039062,1169.52429199219,1526738,"2018-02-06","TBLA"
1169.52429199219,1194.19775390625,1169.52429199219,1174.458984375,1009179,"2018-02-07","TBLA"
1179.39367675781,1184.32836914062,1159.65490722656,1169.52429199219,1211623,"2018-02-08","TBLA"
1154.72009277344,1169.52429199219,1134.98132324219,1149.78540039062,1417714,"2018-02-09","TBLA"
1149.78540039062,1174.458984375,1139.916015625,1149.78540039062,1509919,"2018-02-12","TBLA"
1154.72009277344,1169.52429199219,1149.78540039062,1149.78540039062,1967393,"2018-02-13","TBLA"
1154.72009277344,1169.52429199219,1149.78540039062,1154.72009277344,1704966,"2018-02-14","TBLA"
1164.58959960938,1184.32836914062,1154.72009277344,1154.72009277344,364155,"2018-02-15","TBLA"
1154.72009277344,1154.72009277344,1154.72009277344,1154.72009277344,0,"2018-02-16","TBLA"
1164.58959960938,1179.39367675781,1159.65490722656,1174.458984375,599225,"2018-02-19","TBLA"
1174.458984375,1184.32836914062,1164.58959960938,1164.58959960938,936834,"2018-02-20","TBLA"
1179.39367675781,1189.26306152344,1164.58959960938,1174.458984375,2616368,"2018-02-21","TBLA"
1179.39367675781,1184.32836914062,1149.78540039062,1149.78540039062,750298,"2018-02-22","TBLA"
1159.65490722656,1164.58959960938,1144.85070800781,1159.65490722656,885362,"2018-02-23","TBLA"
1159.65490722656,1169.52429199219,1154.72009277344,1164.58959960938,800858,"2018-02-26","TBLA"
1169.52429199219,1174.458984375,1085.63427734375,1085.63427734375,1467565,"2018-02-27","TBLA"
1125.11193847656,1204.06713867188,1115.24255371094,1194.19775390625,2260015,"2018-02-28","TBLA"
1194.19775390625,1258.34887695312,1164.58959960938,1243.54479980469,3641355,"2018-03-01","TBLA"
1248.4794921875,1248.4794921875,1189.26306152344,1209.00183105469,935821,"2018-03-02","TBLA"
1209.00183105469,1228.74072265625,1194.19775390625,1213.9365234375,579974,"2018-03-05","TBLA"
1213.9365234375,1223.80603027344,1194.19775390625,1199.13244628906,1130666,"2018-03-06","TBLA"
1199.13244628906,1199.13244628906,1134.98132324219,1169.52429199219,1721583,"2018-03-07","TBLA"
1174.458984375,1179.39367675781,1139.916015625,1169.52429199219,2031429,"2018-03-08","TBLA"
1179.39367675781,1184.32836914062,1149.78540039062,1149.78540039062,854155,"2018-03-09","TBLA"
1149.78540039062,1189.26306152344,1149.78540039062,1159.65490722656,447950,"2018-03-12","TBLA"
1164.58959960938,1189.26306152344,1164.58959960938,1164.58959960938,408737,"2018-03-13","TBLA"
1169.52429199219,1189.26306152344,1164.58959960938,1189.26306152344,562242,"2018-03-14","TBLA"
1189.26306152344,1189.26306152344,1154.72009277344,1159.65490722656,765497,"2018-03-15","TBLA"
1179.39367675781,1184.32836914062,1154.72009277344,1179.39367675781,371653,"2018-03-16","TBLA"
1179.39367675781,1179.39367675781,1154.72009277344,1154.72009277344,78829,"2018-03-19","TBLA"
1154.72009277344,1184.32836914062,1149.78540039062,1149.78540039062,295661,"2018-03-20","TBLA"
1164.58959960938,1194.19775390625,1154.72009277344,1169.52429199219,487871,"2018-03-21","TBLA"
1194.19775390625,1223.80603027344,1189.26306152344,1213.9365234375,6633329,"2018-03-22","TBLA"
1194.19775390625,1213.9365234375,1169.52429199219,1213.9365234375,774920,"2018-03-23","TBLA"
1213.9365234375,1233.67541503906,1194.19775390625,1213.9365234375,1040083,"2018-03-26","TBLA"
1213.9365234375,1307.69592285156,1213.9365234375,1263.28356933594,3280441,"2018-03-27","TBLA"
1263.28356933594,1312.63061523438,1258.34887695312,1258.34887695312,2409365,"2018-03-28","TBLA"
1263.28356933594,1263.28356933594,1179.39367675781,1238.61010742188,1542849,"2018-03-29","TBLA"
1238.61010742188,1238.61010742188,1238.61010742188,1238.61010742188,0,"2018-03-30","TBLA"
1238.61010742188,1248.4794921875,1209.00183105469,1209.00183105469,1193689,"2018-04-02","TBLA"
1209.00183105469,1213.9365234375,1184.32836914062,1213.9365234375,1004316,"2018-04-03","TBLA"
1218.87121582031,1238.61010742188,1204.06713867188,1209.00183105469,752831,"2018-04-04","TBLA"
1218.87121582031,1228.74072265625,1213.9365234375,1213.9365234375,309441,"2018-04-05","TBLA"
1233.67541503906,1233.67541503906,1204.06713867188,1204.06713867188,490708,"2018-04-06","TBLA"
1204.06713867188,1243.54479980469,1204.06713867188,1238.61010742188,998236,"2018-04-09","TBLA"
1238.61010742188,1243.54479980469,1223.80603027344,1233.67541503906,428901,"2018-04-10","TBLA"
1238.61010742188,1243.54479980469,1218.87121582031,1228.74072265625,208320,"2018-04-11","TBLA"
1218.87121582031,1243.54479980469,1204.06713867188,1209.00183105469,150566,"2018-04-12","TBLA"
1209.00183105469,1253.41418457031,1199.13244628906,1218.87121582031,362129,"2018-04-13","TBLA"
1218.87121582031,1218.87121582031,1218.87121582031,1218.87121582031,0,"2018-04-16","TBLA"
1218.87121582031,1218.87121582031,1218.87121582031,1218.87121582031,0,"2018-04-17","TBLA"
1204.06713867188,1233.67541503906,1164.58959960938,1194.19775390625,1337466,"2018-04-18","TBLA"
1194.19775390625,1194.19775390625,1194.19775390625,1194.19775390625,0,"2018-04-19","TBLA"
1194.19775390625,1194.19775390625,1194.19775390625,1194.19775390625,0,"2018-04-20","TBLA"
1283.02233886719,1283.02233886719,1194.19775390625,1273.15295410156,13515103,"2018-04-23","TBLA"
1371.84704589844,1371.84704589844,1283.02233886719,1371.84704589844,17863694,"2018-04-24","TBLA"
1371.84704589844,1371.84704589844,1371.84704589844,1371.84704589844,0,"2018-04-25","TBLA"
1371.84704589844,1371.84704589844,1371.84704589844,1371.84704589844,0,"2018-04-26","TBLA"
1371.84704589844,1371.84704589844,1371.84704589844,1371.84704589844,0,"2018-04-27","TBLA"
1164.58959960938,1164.58959960938,1125.11193847656,1164.58959960938,1557237,"2018-04-30","TBLA"
1164.58959960938,1164.58959960938,1164.58959960938,1164.58959960938,0,"2018-05-01","TBLA"
1154.72009277344,1154.72009277344,1085.63427734375,1125.11193847656,3511255,"2018-05-02","TBLA"
1125.11193847656,1125.11193847656,1060.96081542969,1070.83020019531,2231745,"2018-05-03","TBLA"
1085.63427734375,1085.63427734375,991.875,996.809692382812,3603257,"2018-05-04","TBLA"
1100.4384765625,1100.4384765625,991.875,991.875,3071411,"2018-05-07","TBLA"
996.809692382812,1021.48321533203,957.332092285156,972.136169433594,4657829,"2018-05-08","TBLA"
967.201477050781,996.809692382812,942.528015136719,962.266784667969,2021398,"2018-05-09","TBLA"
962.266784667969,962.266784667969,962.266784667969,962.266784667969,0,"2018-05-10","TBLA"
962.266784667969,1026.41796875,962.266784667969,1011.61383056641,662856,"2018-05-11","TBLA"
1011.61383056641,1011.61383056641,1011.61383056641,1011.61383056641,0,"2018-05-14","TBLA"
1016.54852294922,1031.35266113281,977.070922851562,986.940307617188,1266641,"2018-05-15","TBLA"
986.940307617188,1001.74438476562,962.266784667969,986.940307617188,1044642,"2018-05-16","TBLA"
996.809692382812,1016.54852294922,982.005615234375,986.940307617188,1021338,"2018-05-17","TBLA"
996.809692382812,1046.15673828125,982.005615234375,1041.22204589844,2968264,"2018-05-18","TBLA"
1051.09143066406,1085.63427734375,1046.15673828125,1070.83020019531,2783653,"2018-05-21","TBLA"
1080.69958496094,1080.69958496094,1026.41796875,1036.28735351562,2037509,"2018-05-22","TBLA"
1046.15673828125,1085.63427734375,1021.48321533203,1085.63427734375,1471720,"2018-05-23","TBLA"
1085.63427734375,1100.4384765625,1046.15673828125,1051.09143066406,1139683,"2018-05-24","TBLA"
1065.8955078125,1095.50378417969,1056.02612304688,1085.63427734375,1830607,"2018-05-25","TBLA"
1085.63427734375,1110.30786132812,1056.02612304688,1075.76489257812,1295620,"2018-05-28","TBLA"
1075.76489257812,1075.76489257812,1075.76489257812,1075.76489257812,0,"2018-05-29","TBLA"
1085.63427734375,1120.17724609375,1075.76489257812,1100.4384765625,2401563,"2018-05-30","TBLA"
1125.11193847656,1134.98132324219,1100.4384765625,1115.24255371094,2766023,"2018-05-31","TBLA"
1115.24255371094,1115.24255371094,1115.24255371094,1115.24255371094,0,"2018-06-01","TBLA"
1125.11193847656,1134.98132324219,1115.24255371094,1130.04663085938,2774027,"2018-06-04","TBLA"
1125.11193847656,1125.11193847656,1065.8955078125,1075.76489257812,3016494,"2018-06-05","TBLA"
1065.8955078125,1095.50378417969,1036.28735351562,1051.09143066406,750805,"2018-06-06","TBLA"
1065.8955078125,1080.69958496094,1051.09143066406,1051.09143066406,559608,"2018-06-07","TBLA"
1056.02612304688,1070.83020019531,1016.54852294922,1016.54852294922,830546,"2018-06-08","TBLA"
1016.54852294922,1016.54852294922,1016.54852294922,1016.54852294922,0,"2018-06-11","TBLA"
1016.54852294922,1016.54852294922,1016.54852294922,1016.54852294922,0,"2018-06-12","TBLA"
1016.54852294922,1016.54852294922,1016.54852294922,1016.54852294922,0,"2018-06-13","TBLA"
1016.54852294922,1016.54852294922,1016.54852294922,1016.54852294922,0,"2018-06-14","TBLA"
1016.54852294922,1016.54852294922,1016.54852294922,1016.54852294922,0,"2018-06-15","TBLA"
1016.54852294922,1016.54852294922,1016.54852294922,1016.54852294922,0,"2018-06-18","TBLA"
1016.54852294922,1016.54852294922,1016.54852294922,1016.54852294922,0,"2018-06-19","TBLA"
996.809692382812,1016.54852294922,952.397399902344,957.332092285156,2985793,"2018-06-20","TBLA"
962.266784667969,962.266784667969,927.723876953125,927.723876953125,2611606,"2018-06-21","TBLA"
927.723876953125,927.723876953125,893.180969238281,893.180969238281,1691389,"2018-06-22","TBLA"
903.050354003906,903.050354003906,829.029846191406,838.899230957031,4596934,"2018-06-25","TBLA"
838.899230957031,888.246276855469,809.291015625,878.376892089844,1953309,"2018-06-26","TBLA"
883.311584472656,922.789184570312,848.768676757812,868.507446289062,2003667,"2018-06-27","TBLA"
868.507446289062,883.311584472656,843.833984375,843.833984375,1222161,"2018-06-28","TBLA"
853.703369140625,888.246276855469,853.703369140625,873.442138671875,876851,"2018-06-29","TBLA"
883.311584472656,932.658569335938,838.899230957031,873.442138671875,1970534,"2018-07-02","TBLA"
863.57275390625,888.246276855469,814.225769042969,858.638061523438,833890,"2018-07-03","TBLA"
838.899230957031,878.376892089844,829.029846191406,878.376892089844,335379,"2018-07-04","TBLA"
888.246276855469,912.919799804688,848.768676757812,863.57275390625,508642,"2018-07-05","TBLA"
853.703369140625,888.246276855469,843.833984375,843.833984375,146108,"2018-07-06","TBLA"
858.638061523438,888.246276855469,848.768676757812,888.246276855469,981822,"2018-07-09","TBLA"
878.376892089844,947.462707519531,878.376892089844,907.985046386719,515532,"2018-07-10","TBLA"
907.985046386719,912.919799804688,893.180969238281,912.919799804688,486858,"2018-07-11","TBLA"
907.985046386719,937.59326171875,903.050354003906,907.985046386719,569335,"2018-07-12","TBLA"
907.985046386719,917.8544921875,883.311584472656,883.311584472656,758303,"2018-07-13","TBLA"
883.311584472656,912.919799804688,873.442138671875,878.376892089844,618882,"2018-07-16","TBLA"
873.442138671875,898.115661621094,863.57275390625,898.115661621094,731351,"2018-07-17","TBLA"
898.115661621094,912.919799804688,883.311584472656,888.246276855469,1167851,"2018-07-18","TBLA"
888.246276855469,898.115661621094,873.442138671875,888.246276855469,2096276,"2018-07-19","TBLA"
888.246276855469,888.246276855469,873.442138671875,883.311584472656,448760,"2018-07-20","TBLA"
888.246276855469,893.180969238281,878.376892089844,883.311584472656,934706,"2018-07-23","TBLA"
888.246276855469,893.180969238281,878.376892089844,883.311584472656,1364520,"2018-07-24","TBLA"
888.246276855469,888.246276855469,873.442138671875,878.376892089844,1116784,"2018-07-25","TBLA"
883.311584472656,898.115661621094,878.376892089844,878.376892089844,3539221,"2018-07-26","TBLA"
878.376892089844,893.180969238281,878.376892089844,888.246276855469,1406873,"2018-07-27","TBLA"
893.180969238281,898.115661621094,878.376892089844,878.376892089844,3369099,"2018-07-30","TBLA"
888.246276855469,888.246276855469,873.442138671875,878.376892089844,1726649,"2018-07-31","TBLA"
878.376892089844,893.180969238281,878.376892089844,888.246276855469,11983804,"2018-08-01","TBLA"
903.050354003906,942.528015136719,893.180969238281,922.789184570312,14356896,"2018-08-02","TBLA"
932.658569335938,982.005615234375,927.723876953125,962.266784667969,16213240,"2018-08-03","TBLA"
967.201477050781,996.809692382812,962.266784667969,977.070922851562,8842784,"2018-08-06","TBLA"
982.005615234375,982.005615234375,947.462707519531,962.266784667969,2056456,"2018-08-07","TBLA"
977.070922851562,1016.54852294922,977.070922851562,1006.67907714844,13948665,"2018-08-08","TBLA"
1026.41796875,1056.02612304688,991.875,1006.67907714844,14559543,"2018-08-09","TBLA"
1006.67907714844,1011.61383056641,972.136169433594,972.136169433594,3359473,"2018-08-10","TBLA"
972.136169433594,972.136169433594,893.180969238281,917.8544921875,4666138,"2018-08-13","TBLA"
907.985046386719,932.658569335938,893.180969238281,922.789184570312,3114778,"2018-08-14","TBLA"
932.658569335938,986.940307617188,932.658569335938,977.070922851562,12095057,"2018-08-15","TBLA"
967.201477050781,986.940307617188,947.462707519531,947.462707519531,6881976,"2018-08-16","TBLA"
947.462707519531,947.462707519531,947.462707519531,947.462707519531,0,"2018-08-17","TBLA"
957.332092285156,967.201477050781,937.59326171875,952.397399902344,4493078,"2018-08-20","TBLA"
957.332092285156,1031.35266113281,957.332092285156,1006.67907714844,20009720,"2018-08-21","TBLA"
1006.67907714844,1006.67907714844,1006.67907714844,1006.67907714844,0,"2018-08-22","TBLA"
1026.41796875,1036.28735351562,986.940307617188,991.875,8018519,"2018-08-23","TBLA"
996.809692382812,1090.56896972656,986.940307617188,1065.8955078125,27473799,"2018-08-24","TBLA"
1075.76489257812,1115.24255371094,1065.8955078125,1080.69958496094,22668747,"2018-08-27","TBLA"
1085.63427734375,1100.4384765625,1036.28735351562,1051.09143066406,11444359,"2018-08-28","TBLA"
1080.69958496094,1139.916015625,1060.96081542969,1120.17724609375,24340682,"2018-08-29","TBLA"
1130.04663085938,1164.58959960938,1105.37316894531,1144.85070800781,19817004,"2018-08-30","TBLA"
1130.04663085938,1174.458984375,1105.37316894531,1149.78540039062,18546815,"2018-08-31","TBLA"
1154.72009277344,1228.74072265625,1134.98132324219,1184.32836914062,24246755,"2018-09-03","TBLA"
1194.19775390625,1199.13244628906,1134.98132324219,1134.98132324219,16741032,"2018-09-04","TBLA"
1115.24255371094,1120.17724609375,967.201477050781,1080.69958496094,25821420,"2018-09-05","TBLA"
1075.76489257812,1125.11193847656,1046.15673828125,1115.24255371094,18586129,"2018-09-06","TBLA"
1115.24255371094,1144.85070800781,1100.4384765625,1130.04663085938,15499215,"2018-09-07","TBLA"
1130.04663085938,1154.72009277344,1105.37316894531,1120.17724609375,4301678,"2018-09-10","TBLA"
1120.17724609375,1120.17724609375,1120.17724609375,1120.17724609375,0,"2018-09-11","TBLA"
1125.11193847656,1154.72009277344,1115.24255371094,1154.72009277344,11934359,"2018-09-12","TBLA"
1159.65490722656,1169.52429199219,1130.04663085938,1130.04663085938,7931888,"2018-09-13","TBLA"
1139.916015625,1154.72009277344,1130.04663085938,1130.04663085938,6569293,"2018-09-14","TBLA"
1130.04663085938,1134.98132324219,1065.8955078125,1115.24255371094,5034549,"2018-09-17","TBLA"
1115.24255371094,1120.17724609375,1090.56896972656,1105.37316894531,4200152,"2018-09-18","TBLA"
1095.50378417969,1095.50378417969,1065.8955078125,1075.76489257812,4278576,"2018-09-19","TBLA"
1085.63427734375,1090.56896972656,1046.15673828125,1056.02612304688,5045188,"2018-09-20","TBLA"
1060.96081542969,1080.69958496094,1056.02612304688,1070.83020019531,4260440,"2018-09-21","TBLA"
1070.83020019531,1075.76489257812,1051.09143066406,1056.02612304688,1731513,"2018-09-24","TBLA"
1065.8955078125,1065.8955078125,1036.28735351562,1056.02612304688,787686,"2018-09-25","TBLA"
1056.02612304688,1070.83020019531,1036.28735351562,1046.15673828125,2485358,"2018-09-26","TBLA"
1046.15673828125,1060.96081542969,1036.28735351562,1036.28735351562,2152612,"2018-09-27","TBLA"
1036.28735351562,1046.15673828125,1026.41796875,1031.35266113281,1589356,"2018-09-28","TBLA"
1036.28735351562,1036.28735351562,996.809692382812,996.809692382812,4019696,"2018-10-01","TBLA"
1001.74438476562,1006.67907714844,967.201477050781,967.201477050781,5722027,"2018-10-02","TBLA"
967.201477050781,1006.67907714844,957.332092285156,977.070922851562,2813341,"2018-10-03","TBLA"
986.940307617188,1011.61383056641,952.397399902344,962.266784667969,4061745,"2018-10-04","TBLA"
967.201477050781,991.875,942.528015136719,962.266784667969,7521123,"2018-10-05","TBLA"
967.201477050781,972.136169433594,942.528015136719,952.397399902344,2568848,"2018-10-08","TBLA"
962.266784667969,972.136169433594,942.528015136719,942.528015136719,1951384,"2018-10-09","TBLA"
942.528015136719,952.397399902344,927.723876953125,927.723876953125,2888421,"2018-10-10","TBLA"
917.8544921875,922.789184570312,888.246276855469,912.919799804688,6261371,"2018-10-11","TBLA"
907.985046386719,922.789184570312,907.985046386719,907.985046386719,1757755,"2018-10-12","TBLA"
907.985046386719,907.985046386719,878.376892089844,888.246276855469,1827466,"2018-10-15","TBLA"
888.246276855469,903.050354003906,863.57275390625,888.246276855469,1853506,"2018-10-16","TBLA"
893.180969238281,942.528015136719,888.246276855469,942.528015136719,4766955,"2018-10-17","TBLA"
947.462707519531,1001.74438476562,942.528015136719,986.940307617188,13166449,"2018-10-18","TBLA"
986.940307617188,996.809692382812,962.266784667969,962.266784667969,10363950,"2018-10-19","TBLA"
967.201477050781,972.136169433594,932.658569335938,937.59326171875,3144060,"2018-10-22","TBLA"
937.59326171875,937.59326171875,893.180969238281,893.180969238281,7713131,"2018-10-23","TBLA"
898.115661621094,912.919799804688,858.638061523438,863.57275390625,3579041,"2018-10-24","TBLA"
863.57275390625,888.246276855469,833.964538574219,863.57275390625,4568158,"2018-10-25","TBLA"
868.507446289062,878.376892089844,863.57275390625,868.507446289062,1691996,"2018-10-26","TBLA"
883.311584472656,888.246276855469,868.507446289062,873.442138671875,1300281,"2018-10-29","TBLA"
878.376892089844,893.180969238281,858.638061523438,868.507446289062,4847304,"2018-10-30","TBLA"
868.507446289062,883.311584472656,863.57275390625,878.376892089844,1108172,"2018-10-31","TBLA"
883.311584472656,903.050354003906,878.376892089844,883.311584472656,1816016,"2018-11-01","TBLA"
883.311584472656,893.180969238281,878.376892089844,883.311584472656,1390357,"2018-11-02","TBLA"
878.376892089844,903.050354003906,873.442138671875,883.311584472656,932275,"2018-11-05","TBLA"
888.246276855469,898.115661621094,878.376892089844,883.311584472656,3435364,"2018-11-06","TBLA"
888.246276855469,888.246276855469,863.57275390625,868.507446289062,2057773,"2018-11-07","TBLA"
873.442138671875,883.311584472656,863.57275390625,868.507446289062,3273348,"2018-11-08","TBLA"
863.57275390625,873.442138671875,824.095153808594,824.095153808594,4072890,"2018-11-09","TBLA"
819.160461425781,833.964538574219,799.421630859375,799.421630859375,3279833,"2018-11-12","TBLA"
794.486938476562,819.160461425781,769.813415527344,779.682861328125,3158043,"2018-11-13","TBLA"
779.682861328125,789.55224609375,735.2705078125,740.205200195312,5247125,"2018-11-14","TBLA"
740.205200195312,764.878723144531,735.2705078125,745.139953613281,3843697,"2018-11-15","TBLA"
755.009338378906,784.617553710938,755.009338378906,779.682861328125,5701054,"2018-11-16","TBLA"
789.55224609375,799.421630859375,779.682861328125,784.617553710938,2051897,"2018-11-19","TBLA"
784.617553710938,784.617553710938,784.617553710938,784.617553710938,0,"2018-11-20","TBLA"
774.748107910156,784.617553710938,740.205200195312,755.009338378906,2687396,"2018-11-21","TBLA"
759.944030761719,774.748107910156,755.009338378906,755.009338378906,2378968,"2018-11-22","TBLA"
769.813415527344,794.486938476562,764.878723144531,794.486938476562,4009867,"2018-11-23","TBLA"
799.421630859375,814.225769042969,764.878723144531,774.748107910156,3329684,"2018-11-26","TBLA"
779.682861328125,809.291015625,759.944030761719,759.944030761719,4581634,"2018-11-27","TBLA"
769.813415527344,779.682861328125,750.074645996094,755.009338378906,2960766,"2018-11-28","TBLA"
764.878723144531,774.748107910156,755.009338378906,769.813415527344,3706505,"2018-11-29","TBLA"
774.748107910156,814.225769042969,769.813415527344,814.225769042969,4391755,"2018-11-30","TBLA"
804.356323242188,843.833984375,799.421630859375,833.964538574219,7671993,"2018-12-03","TBLA"
843.833984375,853.703369140625,824.095153808594,833.964538574219,2267918,"2018-12-04","TBLA"
824.095153808594,873.442138671875,809.291015625,858.638061523438,7572697,"2018-12-05","TBLA"
858.638061523438,878.376892089844,819.160461425781,824.095153808594,5023404,"2018-12-06","TBLA"
819.160461425781,838.899230957031,799.421630859375,799.421630859375,2863901,"2018-12-07","TBLA"
804.356323242188,819.160461425781,794.486938476562,814.225769042969,1520355,"2018-12-10","TBLA"
814.225769042969,848.768676757812,814.225769042969,814.225769042969,4675358,"2018-12-11","TBLA"
814.225769042969,824.095153808594,784.617553710938,809.291015625,2762173,"2018-12-12","TBLA"
814.225769042969,833.964538574219,809.291015625,824.095153808594,1916326,"2018-12-13","TBLA"
824.095153808594,833.964538574219,814.225769042969,824.095153808594,1589457,"2018-12-14","TBLA"
819.160461425781,853.703369140625,819.160461425781,843.833984375,3186514,"2018-12-17","TBLA"
843.833984375,893.180969238281,833.964538574219,893.180969238281,15521708,"2018-12-18","TBLA"
903.050354003906,917.8544921875,888.246276855469,893.180969238281,10241146,"2018-12-19","TBLA"
893.180969238281,907.985046386719,873.442138671875,893.180969238281,3074755,"2018-12-20","TBLA"
893.180969238281,893.180969238281,858.638061523438,868.507446289062,3087522,"2018-12-21","TBLA"
868.507446289062,868.507446289062,868.507446289062,868.507446289062,0,"2018-12-24","TBLA"
868.507446289062,868.507446289062,868.507446289062,868.507446289062,0,"2018-12-25","TBLA"
863.57275390625,863.57275390625,819.160461425781,819.160461425781,3542058,"2018-12-26","TBLA"
824.095153808594,833.964538574219,819.160461425781,824.095153808594,1353982,"2018-12-27","TBLA"
819.160461425781,853.703369140625,814.225769042969,853.703369140625,2787301,"2018-12-28","TBLA"
853.703369140625,853.703369140625,853.703369140625,853.703369140625,0,"2018-12-31","TBLA"
853.703369140625,853.703369140625,853.703369140625,853.703369140625,0,"2019-01-01","TBLA"
843.833984375,863.57275390625,843.833984375,843.833984375,1435953,"2019-01-02","TBLA"
853.703369140625,868.507446289062,848.768676757812,868.507446289062,1576387,"2019-01-03","TBLA"
863.57275390625,868.507446289062,843.833984375,858.638061523438,2248565,"2019-01-04","TBLA"
863.57275390625,898.115661621094,863.57275390625,898.115661621094,4873344,"2019-01-07","TBLA"
907.985046386719,907.985046386719,873.442138671875,878.376892089844,1923723,"2019-01-08","TBLA"
883.311584472656,912.919799804688,878.376892089844,888.246276855469,5732362,"2019-01-09","TBLA"
893.180969238281,903.050354003906,873.442138671875,883.311584472656,2259407,"2019-01-10","TBLA"
883.311584472656,898.115661621094,878.376892089844,883.311584472656,2078038,"2019-01-11","TBLA"
898.115661621094,903.050354003906,878.376892089844,878.376892089844,1341114,"2019-01-14","TBLA"
883.311584472656,893.180969238281,878.376892089844,878.376892089844,1049506,"2019-01-15","TBLA"
878.376892089844,893.180969238281,868.507446289062,868.507446289062,2375928,"2019-01-16","TBLA"
868.507446289062,888.246276855469,868.507446289062,878.376892089844,1277888,"2019-01-17","TBLA"
888.246276855469,898.115661621094,878.376892089844,883.311584472656,2699150,"2019-01-18","TBLA"
898.115661621094,957.332092285156,893.180969238281,947.462707519531,26837185,"2019-01-21","TBLA"
947.462707519531,957.332092285156,907.985046386719,922.789184570312,30233338,"2019-01-22","TBLA"
927.723876953125,937.59326171875,878.376892089844,883.311584472656,30411971,"2019-01-23","TBLA"
888.246276855469,907.985046386719,883.311584472656,888.246276855469,8215187,"2019-01-24","TBLA"
898.115661621094,967.201477050781,898.115661621094,962.266784667969,52617873,"2019-01-25","TBLA"
972.136169433594,1001.74438476562,967.201477050781,967.201477050781,31735658,"2019-01-28","TBLA"
967.201477050781,982.005615234375,927.723876953125,927.723876953125,15633873,"2019-01-29","TBLA"
937.59326171875,962.266784667969,927.723876953125,952.397399902344,10560010,"2019-01-30","TBLA"
962.266784667969,977.070922851562,947.462707519531,952.397399902344,10717162,"2019-01-31","TBLA"
952.397399902344,957.332092285156,937.59326171875,937.59326171875,5020465,"2019-02-01","TBLA"
947.462707519531,962.266784667969,932.658569335938,942.528015136719,3779357,"2019-02-04","TBLA"
942.528015136719,942.528015136719,942.528015136719,942.528015136719,0,"2019-02-05","TBLA"
947.462707519531,967.201477050781,942.528015136719,947.462707519531,6119721,"2019-02-06","TBLA"
952.397399902344,977.070922851562,952.397399902344,957.332092285156,15422614,"2019-02-07","TBLA"
967.201477050781,967.201477050781,942.528015136719,947.462707519531,4817110,"2019-02-08","TBLA"
947.462707519531,947.462707519531,907.985046386719,912.919799804688,8858489,"2019-02-11","TBLA"
912.919799804688,917.8544921875,853.703369140625,853.703369140625,16779333,"2019-02-12","TBLA"
858.638061523438,873.442138671875,833.964538574219,858.638061523438,5193019,"2019-02-13","TBLA"
863.57275390625,868.507446289062,843.833984375,858.638061523438,2703810,"2019-02-14","TBLA"
858.638061523438,873.442138671875,843.833984375,848.768676757812,3864266,"2019-02-15","TBLA"
858.638061523438,888.246276855469,853.703369140625,868.507446289062,4353556,"2019-02-18","TBLA"
888.246276855469,893.180969238281,868.507446289062,873.442138671875,3606601,"2019-02-19","TBLA"
878.376892089844,893.180969238281,863.57275390625,873.442138671875,3109914,"2019-02-20","TBLA"
888.246276855469,888.246276855469,863.57275390625,868.507446289062,3578129,"2019-02-21","TBLA"
878.376892089844,883.311584472656,868.507446289062,868.507446289062,1694226,"2019-02-22","TBLA"
883.311584472656,883.311584472656,863.57275390625,868.507446289062,1631506,"2019-02-25","TBLA"
873.442138671875,873.442138671875,848.768676757812,848.768676757812,3370112,"2019-02-26","TBLA"
848.768676757812,858.638061523438,838.899230957031,843.833984375,2289500,"2019-02-27","TBLA"
843.833984375,843.833984375,809.291015625,819.160461425781,3937117,"2019-02-28","TBLA"
819.160461425781,838.899230957031,814.225769042969,833.964538574219,2409669,"2019-03-01","TBLA"
843.833984375,863.57275390625,843.833984375,843.833984375,3225017,"2019-03-04","TBLA"
843.833984375,843.833984375,819.160461425781,824.095153808594,1611850,"2019-03-05","TBLA"
824.095153808594,838.899230957031,819.160461425781,833.964538574219,4867265,"2019-03-06","TBLA"
833.964538574219,833.964538574219,833.964538574219,833.964538574219,0,"2019-03-07","TBLA"
833.964538574219,833.964538574219,809.291015625,819.160461425781,2388898,"2019-03-08","TBLA"
819.160461425781,824.095153808594,814.225769042969,824.095153808594,963888,"2019-03-11","TBLA"
824.095153808594,824.095153808594,799.421630859375,799.421630859375,1998398,"2019-03-12","TBLA"
799.421630859375,814.225769042969,794.486938476562,809.291015625,1577906,"2019-03-13","TBLA"
814.225769042969,819.160461425781,799.421630859375,819.160461425781,548260,"2019-03-14","TBLA"
819.160461425781,833.964538574219,804.356323242188,833.964538574219,1570814,"2019-03-15","TBLA"
829.029846191406,853.703369140625,829.029846191406,843.833984375,2142480,"2019-03-18","TBLA"
843.833984375,853.703369140625,838.899230957031,848.768676757812,1441829,"2019-03-19","TBLA"
838.899230957031,848.768676757812,829.029846191406,838.899230957031,1046871,"2019-03-20","TBLA"
848.768676757812,858.638061523438,838.899230957031,843.833984375,963786,"2019-03-21","TBLA"
848.768676757812,853.703369140625,833.964538574219,833.964538574219,570551,"2019-03-22","TBLA"
829.029846191406,829.029846191406,799.421630859375,809.291015625,1311426,"2019-03-25","TBLA"
799.421630859375,814.225769042969,794.486938476562,809.291015625,727703,"2019-03-26","TBLA"
809.291015625,829.029846191406,804.356323242188,824.095153808594,551603,"2019-03-27","TBLA"
829.029846191406,829.029846191406,799.421630859375,799.421630859375,617261,"2019-03-28","TBLA"
814.225769042969,829.029846191406,809.291015625,824.095153808594,1655013,"2019-03-29","TBLA"
824.095153808594,843.833984375,819.160461425781,829.029846191406,527387,"2019-04-01","TBLA"
833.964538574219,868.507446289062,829.029846191406,858.638061523438,3922425,"2019-04-02","TBLA"
858.638061523438,858.638061523438,858.638061523438,858.638061523438,0,"2019-04-03","TBLA"
868.507446289062,903.050354003906,868.507446289062,898.115661621094,8434958,"2019-04-04","TBLA"
903.050354003906,907.985046386719,883.311584472656,883.311584472656,1426530,"2019-04-05","TBLA"
888.246276855469,888.246276855469,833.964538574219,853.703369140625,2122620,"2019-04-08","TBLA"
853.703369140625,878.376892089844,843.833984375,878.376892089844,869353,"2019-04-09","TBLA"
878.376892089844,878.376892089844,863.57275390625,868.507446289062,402354,"2019-04-10","TBLA"
858.638061523438,873.442138671875,848.768676757812,853.703369140625,361116,"2019-04-11","TBLA"
858.638061523438,858.638061523438,833.964538574219,843.833984375,561533,"2019-04-12","TBLA"
848.768676757812,863.57275390625,843.833984375,848.768676757812,873710,"2019-04-15","TBLA"
848.768676757812,863.57275390625,838.899230957031,858.638061523438,932072,"2019-04-16","TBLA"
858.638061523438,858.638061523438,858.638061523438,858.638061523438,0,"2019-04-17","TBLA"
868.507446289062,878.376892089844,853.703369140625,858.638061523438,900865,"2019-04-18","TBLA"
858.638061523438,858.638061523438,858.638061523438,858.638061523438,0,"2019-04-19","TBLA"
858.638061523438,858.638061523438,819.160461425781,829.029846191406,1243337,"2019-04-22","TBLA"
829.029846191406,848.768676757812,829.029846191406,843.833984375,675319,"2019-04-23","TBLA"
843.833984375,843.833984375,819.160461425781,829.029846191406,826088,"2019-04-24","TBLA"
824.095153808594,829.029846191406,814.225769042969,819.160461425781,852331,"2019-04-25","TBLA"
819.160461425781,824.095153808594,804.356323242188,819.160461425781,507122,"2019-04-26","TBLA"
824.095153808594,838.899230957031,819.160461425781,829.029846191406,771475,"2019-04-29","TBLA"
838.899230957031,848.768676757812,824.095153808594,833.964538574219,2094351,"2019-04-30","TBLA"
833.964538574219,833.964538574219,833.964538574219,833.964538574219,0,"2019-05-01","TBLA"
838.899230957031,858.638061523438,833.964538574219,833.964538574219,2665004,"2019-05-02","TBLA"
838.899230957031,853.703369140625,814.225769042969,833.964538574219,2404299,"2019-05-03","TBLA"
833.964538574219,843.833984375,819.160461425781,838.899230957031,949601,"2019-05-06","TBLA"
838.899230957031,848.768676757812,819.160461425781,824.095153808594,1596550,"2019-05-07","TBLA"
829.029846191406,838.899230957031,819.160461425781,833.964538574219,894785,"2019-05-08","TBLA"
833.964538574219,838.899230957031,794.486938476562,794.486938476562,3226942,"2019-05-09","TBLA"
794.486938476562,799.421630859375,784.617553710938,789.55224609375,2327192,"2019-05-10","TBLA"
794.486938476562,809.291015625,755.009338378906,755.009338378906,3735889,"2019-05-13","TBLA"
769.813415527344,769.813415527344,735.2705078125,745.139953613281,1783086,"2019-05-14","TBLA"
750.074645996094,764.878723144531,735.2705078125,740.205200195312,2746569,"2019-05-15","TBLA"
745.139953613281,755.009338378906,725.401123046875,725.401123046875,3400205,"2019-05-16","TBLA"
740.205200195312,740.205200195312,720.466430664062,725.401123046875,2024033,"2019-05-17","TBLA"
730.335815429688,735.2705078125,715.53173828125,730.335815429688,583317,"2019-05-20","TBLA"
730.335815429688,755.009338378906,725.401123046875,730.335815429688,1945001,"2019-05-21","TBLA"
730.335815429688,740.205200195312,720.466430664062,735.2705078125,575212,"2019-05-22","TBLA"
730.335815429688,750.074645996094,720.466430664062,735.2705078125,1019413,"2019-05-23","TBLA"
740.205200195312,755.009338378906,740.205200195312,745.139953613281,2689828,"2019-05-24","TBLA"
750.074645996094,779.682861328125,745.139953613281,755.009338378906,2226578,"2019-05-27","TBLA"
755.009338378906,809.291015625,755.009338378906,809.291015625,6433013,"2019-05-28","TBLA"
809.291015625,819.160461425781,784.617553710938,814.225769042969,1341114,"2019-05-29","TBLA"
814.225769042969,814.225769042969,814.225769042969,814.225769042969,0,"2019-05-30","TBLA"
814.225769042969,838.899230957031,809.291015625,824.095153808594,2017143,"2019-05-31","TBLA"
824.095153808594,824.095153808594,824.095153808594,824.095153808594,0,"2019-06-03","TBLA"
824.095153808594,824.095153808594,824.095153808594,824.095153808594,0,"2019-06-04","TBLA"
824.095153808594,824.095153808594,824.095153808594,824.095153808594,0,"2019-06-05","TBLA"
824.095153808594,824.095153808594,824.095153808594,824.095153808594,0,"2019-06-06","TBLA"
824.095153808594,824.095153808594,824.095153808594,824.095153808594,0,"2019-06-07","TBLA"
824.095153808594,838.899230957031,809.291015625,814.225769042969,2284028,"2019-06-10","TBLA"
819.160461425781,824.095153808594,804.356323242188,824.095153808594,1385595,"2019-06-11","TBLA"
819.160461425781,824.095153808594,804.356323242188,809.291015625,1733032,"2019-06-12","TBLA"
809.291015625,814.225769042969,799.421630859375,804.356323242188,1230874,"2019-06-13","TBLA"
804.356323242188,814.225769042969,804.356323242188,804.356323242188,699535,"2019-06-14","TBLA"
809.291015625,863.57275390625,809.291015625,843.833984375,5735807,"2019-06-17","TBLA"
848.768676757812,858.638061523438,804.356323242188,819.160461425781,3046384,"2019-06-18","TBLA"
824.095153808594,838.899230957031,804.356323242188,829.029846191406,2153119,"2019-06-19","TBLA"
829.029846191406,853.703369140625,829.029846191406,833.964538574219,1293188,"2019-06-20","TBLA"
833.964538574219,848.768676757812,829.029846191406,829.029846191406,1118102,"2019-06-21","TBLA"
829.029846191406,829.029846191406,814.225769042969,829.029846191406,2820332,"2019-06-24","TBLA"
829.029846191406,838.899230957031,829.029846191406,829.029846191406,2626096,"2019-06-25","TBLA"
838.899230957031,853.703369140625,824.095153808594,843.833984375,2676757,"2019-06-26","TBLA"
848.768676757812,848.768676757812,838.899230957031,843.833984375,1702838,"2019-06-27","TBLA"
843.833984375,848.768676757812,833.964538574219,838.899230957031,2282407,"2019-06-28","TBLA"
838.899230957031,863.57275390625,838.899230957031,863.57275390625,3675602,"2019-07-01","TBLA"
868.507446289062,868.507446289062,829.029846191406,843.833984375,2754675,"2019-07-02","TBLA"
843.833984375,843.833984375,814.225769042969,814.225769042969,2790138,"2019-07-03","TBLA"
814.225769042969,833.964538574219,814.225769042969,824.095153808594,2063144,"2019-07-04","TBLA"
824.095153808594,833.964538574219,819.160461425781,819.160461425781,1670719,"2019-07-05","TBLA"
824.095153808594,824.095153808594,799.421630859375,809.291015625,1475874,"2019-07-08","TBLA"
814.225769042969,824.095153808594,804.356323242188,814.225769042969,1465742,"2019-07-09","TBLA"
824.095153808594,824.095153808594,809.291015625,809.291015625,1975296,"2019-07-10","TBLA"
809.291015625,819.160461425781,799.421630859375,804.356323242188,809572,"2019-07-11","TBLA"
809.291015625,824.095153808594,809.291015625,824.095153808594,2156462,"2019-07-12","TBLA"
824.095153808594,833.964538574219,804.356323242188,804.356323242188,3368896,"2019-07-15","TBLA"
814.225769042969,814.225769042969,794.486938476562,794.486938476562,1183658,"2019-07-16","TBLA"
794.486938476562,799.421630859375,779.682861328125,779.682861328125,2489512,"2019-07-17","TBLA"
779.682861328125,794.486938476562,779.682861328125,789.55224609375,662350,"2019-07-18","TBLA"
799.421630859375,809.291015625,794.486938476562,804.356323242188,2319795,"2019-07-19","TBLA"
814.225769042969,819.160461425781,799.421630859375,809.291015625,2799054,"2019-07-22","TBLA"
814.225769042969,829.029846191406,804.356323242188,814.225769042969,417553,"2019-07-23","TBLA"
819.160461425781,824.095153808594,809.291015625,819.160461425781,1472024,"2019-07-24","TBLA"
824.095153808594,833.964538574219,819.160461425781,819.160461425781,2419092,"2019-07-25","TBLA"
819.160461425781,819.160461425781,799.421630859375,804.356323242188,1701724,"2019-07-26","TBLA"
819.160461425781,819.160461425781,789.55224609375,794.486938476562,917684,"2019-07-29","TBLA"
794.486938476562,804.356323242188,789.55224609375,794.486938476562,890428,"2019-07-30","TBLA"
799.421630859375,814.225769042969,794.486938476562,794.486938476562,1497557,"2019-07-31","TBLA"
804.356323242188,833.964538574219,804.356323242188,829.029846191406,2898756,"2019-08-01","TBLA"
833.964538574219,848.768676757812,809.291015625,809.291015625,1285386,"2019-08-02","TBLA"
804.356323242188,809.291015625,779.682861328125,804.356323242188,1476077,"2019-08-05","TBLA"
784.617553710938,804.356323242188,759.944030761719,794.486938476562,1630189,"2019-08-06","TBLA"
794.486938476562,809.291015625,789.55224609375,789.55224609375,1624313,"2019-08-07","TBLA"
799.421630859375,824.095153808594,794.486938476562,824.095153808594,3964778,"2019-08-08","TBLA"
829.029846191406,848.768676757812,829.029846191406,843.833984375,5350070,"2019-08-09","TBLA"
848.768676757812,873.442138671875,848.768676757812,848.768676757812,5361722,"2019-08-12","TBLA"
848.768676757812,893.180969238281,838.899230957031,888.246276855469,7675337,"2019-08-13","TBLA"
888.246276855469,898.115661621094,868.507446289062,878.376892089844,7311485,"2019-08-14","TBLA"
858.638061523438,898.115661621094,853.703369140625,888.246276855469,6329359,"2019-08-15","TBLA"
888.246276855469,888.246276855469,863.57275390625,873.442138671875,1658864,"2019-08-16","TBLA"
883.311584472656,888.246276855469,838.899230957031,868.507446289062,2973128,"2019-08-19","TBLA"
863.57275390625,868.507446289062,838.899230957031,863.57275390625,2268323,"2019-08-20","TBLA"
863.57275390625,873.442138671875,848.768676757812,863.57275390625,2493666,"2019-08-21","TBLA"
868.507446289062,912.919799804688,858.638061523438,903.050354003906,11185985,"2019-08-22","TBLA"
907.985046386719,927.723876953125,863.57275390625,907.985046386719,15554436,"2019-08-23","TBLA"
883.311584472656,927.723876953125,863.57275390625,907.985046386719,7605120,"2019-08-26","TBLA"
907.985046386719,922.789184570312,888.246276855469,888.246276855469,2139339,"2019-08-27","TBLA"
893.180969238281,907.985046386719,873.442138671875,888.246276855469,3299693,"2019-08-28","TBLA"
893.180969238281,893.180969238281,853.703369140625,858.638061523438,2590531,"2019-08-29","TBLA"
863.57275390625,888.246276855469,848.768676757812,888.246276855469,3272234,"2019-08-30","TBLA"
893.180969238281,903.050354003906,873.442138671875,873.442138671875,2427299,"2019-09-02","TBLA"
873.442138671875,893.180969238281,868.507446289062,878.376892089844,1745191,"2019-09-03","TBLA"
878.376892089844,888.246276855469,863.57275390625,883.311584472656,1734248,"2019-09-04","TBLA"
883.311584472656,893.180969238281,873.442138671875,883.311584472656,1743773,"2019-09-05","TBLA"
888.246276855469,888.246276855469,868.507446289062,878.376892089844,1880964,"2019-09-06","TBLA"
883.311584472656,888.246276855469,878.376892089844,883.311584472656,1396437,"2019-09-09","TBLA"
888.246276855469,917.8544921875,888.246276855469,898.115661621094,5023201,"2019-09-10","TBLA"
907.985046386719,922.789184570312,903.050354003906,922.789184570312,7187770,"2019-09-11","TBLA"
927.723876953125,947.462707519531,907.985046386719,912.919799804688,6176766,"2019-09-12","TBLA"
912.919799804688,912.919799804688,893.180969238281,907.985046386719,1008065,"2019-09-13","TBLA"
907.985046386719,912.919799804688,893.180969238281,903.050354003906,1447301,"2019-09-16","TBLA"
907.985046386719,942.528015136719,893.180969238281,937.59326171875,7490422,"2019-09-17","TBLA"
947.462707519531,947.462707519531,912.919799804688,917.8544921875,3048107,"2019-09-18","TBLA"
917.8544921875,922.789184570312,868.507446289062,878.376892089844,4465113,"2019-09-19","TBLA"
883.311584472656,898.115661621094,858.638061523438,883.311584472656,3028653,"2019-09-20","TBLA"
888.246276855469,912.919799804688,888.246276855469,903.050354003906,3992440,"2019-09-23","TBLA"
917.8544921875,917.8544921875,883.311584472656,888.246276855469,2867853,"2019-09-24","TBLA"
888.246276855469,888.246276855469,873.442138671875,888.246276855469,785153,"2019-09-25","TBLA"
888.246276855469,898.115661621094,868.507446289062,888.246276855469,1104423,"2019-09-26","TBLA"
888.246276855469,927.723876953125,888.246276855469,907.985046386719,4807382,"2019-09-27","TBLA"
917.8544921875,922.789184570312,903.050354003906,917.8544921875,2485459,"2019-09-30","TBLA"
917.8544921875,972.136169433594,912.919799804688,967.201477050781,14104703,"2019-10-01","TBLA"
967.201477050781,972.136169433594,942.528015136719,942.528015136719,5240641,"2019-10-02","TBLA"
937.59326171875,967.201477050781,912.919799804688,947.462707519531,2750115,"2019-10-03","TBLA"
947.462707519531,952.397399902344,922.789184570312,922.789184570312,2729141,"2019-10-04","TBLA"
922.789184570312,937.59326171875,898.115661621094,903.050354003906,2275314,"2019-10-07","TBLA"
907.985046386719,977.070922851562,907.985046386719,952.397399902344,8031286,"2019-10-08","TBLA"
952.397399902344,962.266784667969,917.8544921875,932.658569335938,2626602,"2019-10-09","TBLA"
937.59326171875,947.462707519531,922.789184570312,927.723876953125,1876709,"2019-10-10","TBLA"
932.658569335938,942.528015136719,927.723876953125,927.723876953125,1290959,"2019-10-11","TBLA"
932.658569335938,932.658569335938,917.8544921875,927.723876953125,1538188,"2019-10-14","TBLA"
932.658569335938,932.658569335938,917.8544921875,922.789184570312,1440512,"2019-10-15","TBLA"
932.658569335938,942.528015136719,917.8544921875,937.59326171875,2097897,"2019-10-16","TBLA"
942.528015136719,962.266784667969,937.59326171875,937.59326171875,2823068,"2019-10-17","TBLA"
937.59326171875,942.528015136719,927.723876953125,927.723876953125,863071,"2019-10-18","TBLA"
932.658569335938,942.528015136719,932.658569335938,932.658569335938,1031774,"2019-10-21","TBLA"
932.658569335938,942.528015136719,903.050354003906,912.919799804688,5026849,"2019-10-22","TBLA"
917.8544921875,942.528015136719,912.919799804688,932.658569335938,3965082,"2019-10-23","TBLA"
932.658569335938,957.332092285156,927.723876953125,942.528015136719,6178793,"2019-10-24","TBLA"
947.462707519531,962.266784667969,927.723876953125,932.658569335938,5098484,"2019-10-25","TBLA"
932.658569335938,942.528015136719,927.723876953125,927.723876953125,984355,"2019-10-28","TBLA"
927.723876953125,942.528015136719,922.789184570312,927.723876953125,1686018,"2019-10-29","TBLA"
932.658569335938,947.462707519531,927.723876953125,932.658569335938,2070439,"2019-10-30","TBLA"
942.528015136719,947.462707519531,927.723876953125,927.723876953125,2490626,"2019-10-31","TBLA"
927.723876953125,927.723876953125,898.115661621094,903.050354003906,2739172,"2019-11-01","TBLA"
893.180969238281,917.8544921875,893.180969238281,917.8544921875,1455305,"2019-11-04","TBLA"
927.723876953125,947.462707519531,922.789184570312,932.658569335938,4087177,"2019-11-05","TBLA"
937.59326171875,942.528015136719,922.789184570312,922.789184570312,1437168,"2019-11-06","TBLA"
927.723876953125,932.658569335938,903.050354003906,907.985046386719,2303482,"2019-11-07","TBLA"
907.985046386719,922.789184570312,898.115661621094,912.919799804688,1068656,"2019-11-08","TBLA"
912.919799804688,932.658569335938,912.919799804688,922.789184570312,2950330,"2019-11-11","TBLA"
932.658569335938,932.658569335938,907.985046386719,917.8544921875,2153828,"2019-11-12","TBLA"
917.8544921875,922.789184570312,888.246276855469,898.115661621094,1828682,"2019-11-13","TBLA"
898.115661621094,903.050354003906,868.507446289062,878.376892089844,4682856,"2019-11-14","TBLA"
878.376892089844,898.115661621094,868.507446289062,873.442138671875,1839928,"2019-11-15","TBLA"
878.376892089844,883.311584472656,858.638061523438,863.57275390625,2416052,"2019-11-18","TBLA"
863.57275390625,868.507446289062,858.638061523438,858.638061523438,1247187,"2019-11-19","TBLA"
863.57275390625,878.376892089844,858.638061523438,878.376892089844,3300807,"2019-11-20","TBLA"
878.376892089844,898.115661621094,873.442138671875,873.442138671875,3462316,"2019-11-21","TBLA"
873.442138671875,888.246276855469,858.638061523438,883.311584472656,1690983,"2019-11-22","TBLA"
893.180969238281,893.180969238281,883.311584472656,883.311584472656,1403732,"2019-11-25","TBLA"
883.311584472656,888.246276855469,858.638061523438,883.311584472656,1599792,"2019-11-26","TBLA"
878.376892089844,878.376892089844,858.638061523438,858.638061523438,855168,"2019-11-27","TBLA"
858.638061523438,873.442138671875,809.291015625,819.160461425781,2666625,"2019-11-28","TBLA"
819.160461425781,843.833984375,819.160461425781,833.964538574219,1205848,"2019-11-29","TBLA"
833.964538574219,868.507446289062,833.964538574219,853.703369140625,583723,"2019-12-02","TBLA"
848.768676757812,878.376892089844,848.768676757812,868.507446289062,611688,"2019-12-03","TBLA"
878.376892089844,878.376892089844,843.833984375,868.507446289062,302145,"2019-12-04","TBLA"
873.442138671875,878.376892089844,853.703369140625,853.703369140625,1001175,"2019-12-05","TBLA"
868.507446289062,873.442138671875,853.703369140625,863.57275390625,1020831,"2019-12-06","TBLA"
868.507446289062,903.050354003906,868.507446289062,903.050354003906,3900742,"2019-12-09","TBLA"
903.050354003906,922.789184570312,893.180969238281,912.919799804688,4083529,"2019-12-10","TBLA"
907.985046386719,952.397399902344,907.985046386719,942.528015136719,8485113,"2019-12-11","TBLA"
942.528015136719,947.462707519531,927.723876953125,932.658569335938,2508966,"2019-12-12","TBLA"
937.59326171875,952.397399902344,927.723876953125,942.528015136719,2538248,"2019-12-13","TBLA"
942.528015136719,952.397399902344,932.658569335938,947.462707519531,1535351,"2019-12-16","TBLA"
952.397399902344,957.332092285156,937.59326171875,952.397399902344,1715605,"2019-12-17","TBLA"
952.397399902344,957.332092285156,927.723876953125,927.723876953125,519281,"2019-12-18","TBLA"
932.658569335938,937.59326171875,922.789184570312,922.789184570312,792955,"2019-12-19","TBLA"
922.789184570312,932.658569335938,903.050354003906,903.050354003906,697407,"2019-12-20","TBLA"
903.050354003906,932.658569335938,903.050354003906,922.789184570312,895596,"2019-12-23","TBLA"
922.789184570312,972.136169433594,922.789184570312,967.201477050781,3956470,"2019-12-26","TBLA"
967.201477050781,986.940307617188,967.201477050781,982.005615234375,6437978,"2019-12-27","TBLA"
986.940307617188,996.809692382812,972.136169433594,982.005615234375,2884976,"2019-12-30","TBLA"
986.940307617188,986.940307617188,942.528015136719,947.462707519531,1407987,"2020-01-02","TBLA"
947.462707519531,982.005615234375,947.462707519531,962.266784667969,1128741,"2020-01-03","TBLA"
967.201477050781,977.070922851562,957.332092285156,957.332092285156,1227125,"2020-01-06","TBLA"
957.332092285156,972.136169433594,957.332092285156,967.201477050781,1006747,"2020-01-07","TBLA"
972.136169433594,972.136169433594,942.528015136719,942.528015136719,540255,"2020-01-08","TBLA"
942.528015136719,972.136169433594,942.528015136719,972.136169433594,1213953,"2020-01-09","TBLA"
972.136169433594,977.070922851562,947.462707519531,962.266784667969,660627,"2020-01-10","TBLA"
962.266784667969,967.201477050781,947.462707519531,952.397399902344,1586012,"2020-01-13","TBLA"
952.397399902344,967.201477050781,932.658569335938,937.59326171875,3868420,"2020-01-14","TBLA"
937.59326171875,952.397399902344,907.985046386719,922.789184570312,1840840,"2020-01-15","TBLA"
927.723876953125,927.723876953125,903.050354003906,912.919799804688,1686322,"2020-01-16","TBLA"
912.919799804688,937.59326171875,903.050354003906,907.985046386719,473179,"2020-01-17","TBLA"
917.8544921875,927.723876953125,888.246276855469,898.115661621094,540559,"2020-01-20","TBLA"
903.050354003906,912.919799804688,873.442138671875,888.246276855469,1704155,"2020-01-21","TBLA"
888.246276855469,888.246276855469,873.442138671875,888.246276855469,912922,"2020-01-22","TBLA"
893.180969238281,903.050354003906,888.246276855469,898.115661621094,233043,"2020-01-23","TBLA"
898.115661621094,907.985046386719,873.442138671875,873.442138671875,715646,"2020-01-24","TBLA"
868.507446289062,873.442138671875,838.899230957031,838.899230957031,1471010,"2020-01-27","TBLA"
838.899230957031,848.768676757812,819.160461425781,838.899230957031,1655317,"2020-01-28","TBLA"
843.833984375,858.638061523438,829.029846191406,843.833984375,618375,"2020-01-29","TBLA"
843.833984375,878.376892089844,843.833984375,853.703369140625,587776,"2020-01-30","TBLA"
858.638061523438,858.638061523438,824.095153808594,824.095153808594,926094,"2020-01-31","TBLA"
824.095153808594,824.095153808594,794.486938476562,809.291015625,385332,"2020-02-03","TBLA"
814.225769042969,838.899230957031,814.225769042969,814.225769042969,208523,"2020-02-04","TBLA"
819.160461425781,838.899230957031,819.160461425781,833.964538574219,501550,"2020-02-05","TBLA"
868.507446289062,868.507446289062,809.291015625,829.029846191406,1739010,"2020-02-06","TBLA"
833.964538574219,833.964538574219,819.160461425781,829.029846191406,266784,"2020-02-07","TBLA"
829.029846191406,829.029846191406,774.748107910156,789.55224609375,2228199,"2020-02-10","TBLA"
789.55224609375,809.291015625,774.748107910156,799.421630859375,1002593,"2020-02-11","TBLA"
789.55224609375,794.486938476562,769.813415527344,779.682861328125,625265,"2020-02-12","TBLA"
784.617553710938,789.55224609375,755.009338378906,759.944030761719,1352462,"2020-02-13","TBLA"
759.944030761719,759.944030761719,745.139953613281,750.074645996094,1413155,"2020-02-14","TBLA"
750.074645996094,779.682861328125,750.074645996094,764.878723144531,499726,"2020-02-17","TBLA"
764.878723144531,769.813415527344,745.139953613281,745.139953613281,2949418,"2020-02-18","TBLA"
745.139953613281,755.009338378906,735.2705078125,735.2705078125,2251706,"2020-02-19","TBLA"
735.2705078125,745.139953613281,730.335815429688,735.2705078125,2085435,"2020-02-20","TBLA"
745.139953613281,745.139953613281,715.53173828125,720.466430664062,2682431,"2020-02-21","TBLA"
720.466430664062,720.466430664062,676.054077148438,680.988830566406,3991426,"2020-02-24","TBLA"
680.988830566406,680.988830566406,656.315307617188,666.184692382812,3321781,"2020-02-25","TBLA"
661.25,671.119384765625,621.772399902344,641.511169433594,4856220,"2020-02-26","TBLA"
641.511169433594,646.445922851562,582.294799804688,611.903015136719,1889070,"2020-02-27","TBLA"
597.098876953125,611.903015136719,562.555969238281,606.96826171875,6276975,"2020-02-28","TBLA"
606.96826171875,616.837707519531,587.2294921875,602.033569335938,2552130,"2020-03-02","TBLA"
606.96826171875,616.837707519531,592.164184570312,606.96826171875,5084806,"2020-03-03","TBLA"
611.903015136719,621.772399902344,597.098876953125,611.903015136719,8994870,"2020-03-04","TBLA"
621.772399902344,666.184692382812,621.772399902344,636.576477050781,9846492,"2020-03-05","TBLA"
636.576477050781,636.576477050781,602.033569335938,621.772399902344,5915048,"2020-03-06","TBLA"
602.033569335938,602.033569335938,528.013061523438,547.751892089844,4616692,"2020-03-09","TBLA"
537.882446289062,602.033569335938,532.94775390625,587.2294921875,18542458,"2020-03-10","TBLA"
597.098876953125,597.098876953125,557.621276855469,587.2294921875,2159401,"2020-03-11","TBLA"
587.2294921875,587.2294921875,537.882446289062,537.882446289062,8751694,"2020-03-12","TBLA"
532.94775390625,552.686584472656,503.339538574219,542.817138671875,2000120,"2020-03-13","TBLA"
542.817138671875,542.817138671875,542.817138671875,542.817138671875,0,"2020-03-16","TBLA"
508.274261474609,508.274261474609,473.731353759766,473.731353759766,3475792,"2020-03-17","TBLA"
473.731353759766,489.522399902344,442.149261474609,446.097015380859,3090561,"2020-03-18","TBLA"
434.253723144531,442.149261474609,416.488800048828,416.488800048828,980910,"2020-03-19","TBLA"
394.776123046875,444.123138427734,388.8544921875,444.123138427734,2570773,"2020-03-20","TBLA"
424.384338378906,444.123138427734,414.514923095703,432.279846191406,877358,"2020-03-23","TBLA"
434.253723144531,518.143676757812,432.279846191406,440.175384521484,2325469,"2020-03-24","TBLA"
452.018646240234,547.751892089844,452.018646240234,487.548492431641,5803390,"2020-03-26","TBLA"
493.470153808594,542.817138671875,487.548492431641,493.470153808594,9928766,"2020-03-27","TBLA"
473.731353759766,493.470153808594,459.914184570312,459.914184570312,2614038,"2020-03-30","TBLA"
453.992523193359,489.522399902344,453.992523193359,479.652984619141,1602021,"2020-03-31","TBLA"
479.652984619141,491.496276855469,463.861938476562,463.861938476562,1221046,"2020-04-01","TBLA"
463.861938476562,493.470153808594,459.914184570312,463.861938476562,5123207,"2020-04-02","TBLA"
467.809692382812,485.574615478516,465.835815429688,483.600738525391,3704479,"2020-04-03","TBLA"
493.470153808594,528.013061523438,485.574615478516,528.013061523438,2865320,"2020-04-06","TBLA"
552.686584472656,592.164184570312,503.339538574219,552.686584472656,3815529,"2020-04-07","TBLA"
552.686584472656,552.686584472656,518.143676757812,518.143676757812,2549293,"2020-04-08","TBLA"
503.339538574219,523.078369140625,485.574615478516,513.208984375,1663322,"2020-04-09","TBLA"
513.208984375,523.078369140625,485.574615478516,508.274261474609,1511134,"2020-04-13","TBLA"
503.339538574219,537.882446289062,503.339538574219,523.078369140625,3063609,"2020-04-14","TBLA"
523.078369140625,552.686584472656,503.339538574219,513.208984375,2402880,"2020-04-15","TBLA"
508.274261474609,518.143676757812,491.496276855469,493.470153808594,1076356,"2020-04-16","TBLA"
498.404846191406,523.078369140625,493.470153808594,518.143676757812,1355097,"2020-04-17","TBLA"
518.143676757812,572.425354003906,513.208984375,523.078369140625,1946926,"2020-04-20","TBLA"
523.078369140625,523.078369140625,503.339538574219,508.274261474609,559405,"2020-04-21","TBLA"
503.339538574219,503.339538574219,487.548492431641,498.404846191406,2324558,"2020-04-22","TBLA"
503.339538574219,523.078369140625,498.404846191406,523.078369140625,744219,"2020-04-23","TBLA"
523.078369140625,523.078369140625,498.404846191406,503.339538574219,1098546,"2020-04-24","TBLA"
508.274261474609,508.274261474609,493.470153808594,498.404846191406,952641,"2020-04-27","TBLA"
513.208984375,518.143676757812,498.404846191406,513.208984375,1094493,"2020-04-28","TBLA"
513.208984375,528.013061523438,508.274261474609,518.143676757812,1246275,"2020-04-29","TBLA"
518.143676757812,532.94775390625,508.274261474609,523.078369140625,3719677,"2020-04-30","TBLA"
513.208984375,528.013061523438,503.339538574219,513.208984375,982126,"2020-05-04","TBLA"
503.339538574219,528.013061523438,503.339538574219,528.013061523438,1138974,"2020-05-05","TBLA"
528.013061523438,537.882446289062,518.143676757812,532.94775390625,1917238,"2020-05-06","TBLA"
537.882446289062,552.686584472656,523.078369140625,528.013061523438,2119682,"2020-05-08","TBLA"
542.817138671875,562.555969238281,528.013061523438,562.555969238281,3932659,"2020-05-11","TBLA"
562.555969238281,572.425354003906,532.94775390625,532.94775390625,2248869,"2020-05-12","TBLA"
518.143676757812,547.751892089844,508.274261474609,532.94775390625,1257421,"2020-05-13","TBLA"
532.94775390625,537.882446289062,518.143676757812,518.143676757812,732567,"2020-05-14","TBLA"
523.078369140625,523.078369140625,503.339538574219,503.339538574219,2746366,"2020-05-15","TBLA"
508.274261474609,523.078369140625,493.470153808594,493.470153808594,2654061,"2020-05-18","TBLA"
508.274261474609,557.621276855469,503.339538574219,518.143676757812,3405778,"2020-05-19","TBLA"
523.078369140625,562.555969238281,508.274261474609,532.94775390625,3450462,"2020-05-20","TBLA"
537.882446289062,547.751892089844,518.143676757812,542.817138671875,3127443,"2020-05-26","TBLA"
542.817138671875,547.751892089844,528.013061523438,532.94775390625,1401807,"2020-05-27","TBLA"
547.751892089844,547.751892089844,518.143676757812,528.013061523438,6383060,"2020-05-28","TBLA"
532.94775390625,547.751892089844,491.496276855469,491.496276855469,27325462,"2020-05-29","TBLA"
503.339538574219,513.208984375,491.496276855469,508.274261474609,5042148,"2020-06-02","TBLA"
508.274261474609,528.013061523438,498.404846191406,518.143676757812,13171617,"2020-06-03","TBLA"
523.078369140625,547.751892089844,518.143676757812,528.013061523438,10247124,"2020-06-04","TBLA"
532.94775390625,532.94775390625,513.208984375,528.013061523438,14000036,"2020-06-05","TBLA"
532.94775390625,582.294799804688,532.94775390625,562.555969238281,15377424,"2020-06-08","TBLA"
567.490661621094,611.903015136719,557.621276855469,577.360046386719,18272533,"2020-06-09","TBLA"
577.360046386719,582.294799804688,537.882446289062,537.882446289062,16708913,"2020-06-10","TBLA"
532.94775390625,537.882446289062,508.274261474609,513.208984375,8765474,"2020-06-11","TBLA"
503.339538574219,518.143676757812,481.626861572266,508.274261474609,10559706,"2020-06-12","TBLA"
513.208984375,528.013061523438,503.339538574219,508.274261474609,5497495,"2020-06-15","TBLA"
518.143676757812,528.013061523438,513.208984375,528.013061523438,7287674,"2020-06-16","TBLA"
537.882446289062,557.621276855469,523.078369140625,557.621276855469,10393131,"2020-06-17","TBLA"
567.490661621094,567.490661621094,542.817138671875,547.751892089844,4714874,"2020-06-18","TBLA"
547.751892089844,557.621276855469,542.817138671875,552.686584472656,2888320,"2020-06-19","TBLA"
562.555969238281,577.360046386719,557.621276855469,557.621276855469,7050071,"2020-06-22","TBLA"
557.621276855469,577.360046386719,547.751892089844,562.555969238281,5466592,"2020-06-23","TBLA"
567.490661621094,582.294799804688,562.555969238281,562.555969238281,4683160,"2020-06-24","TBLA"
562.555969238281,562.555969238281,537.882446289062,542.817138671875,2907268,"2020-06-25","TBLA"
542.817138671875,557.621276855469,542.817138671875,547.751892089844,1520862,"2020-06-26","TBLA"
542.817138671875,552.686584472656,532.94775390625,542.817138671875,1926357,"2020-06-29","TBLA"
547.751892089844,557.621276855469,542.817138671875,547.751892089844,7624372,"2020-06-30","TBLA"
547.751892089844,557.621276855469,542.817138671875,547.751892089844,1804567,"2020-07-01","TBLA"
557.621276855469,562.555969238281,547.751892089844,552.686584472656,1822501,"2020-07-02","TBLA"
562.555969238281,572.425354003906,547.751892089844,552.686584472656,6429365,"2020-07-03","TBLA"
557.621276855469,572.425354003906,552.686584472656,567.490661621094,2426286,"2020-07-06","TBLA"
572.425354003906,582.294799804688,567.490661621094,567.490661621094,3627676,"2020-07-07","TBLA"
567.490661621094,577.360046386719,567.490661621094,572.425354003906,1028127,"2020-07-08","TBLA"
577.360046386719,587.2294921875,572.425354003906,577.360046386719,3535168,"2020-07-09","TBLA"
572.425354003906,587.2294921875,572.425354003906,572.425354003906,1054572,"2020-07-10","TBLA"
577.360046386719,597.098876953125,572.425354003906,597.098876953125,3210832,"2020-07-13","TBLA"
606.96826171875,641.511169433594,602.033569335938,641.511169433594,10754753,"2020-07-14","TBLA"
651.380615234375,676.054077148438,641.511169433594,656.315307617188,11285282,"2020-07-15","TBLA"
671.119384765625,680.988830566406,661.25,661.25,6166634,"2020-07-16","TBLA"
666.184692382812,680.988830566406,656.315307617188,680.988830566406,4539990,"2020-07-17","TBLA"
690.858215332031,735.2705078125,680.988830566406,705.662292480469,16284470,"2020-07-20","TBLA"
710.596984863281,720.466430664062,690.858215332031,710.596984863281,9047051,"2020-07-21","TBLA"
715.53173828125,715.53173828125,695.792907714844,695.792907714844,7690333,"2020-07-22","TBLA"
705.662292480469,705.662292480469,695.792907714844,700.727600097656,2122519,"2020-07-23","TBLA"
700.727600097656,715.53173828125,685.923522949219,705.662292480469,3765172,"2020-07-24","TBLA"
715.53173828125,735.2705078125,705.662292480469,710.596984863281,5787381,"2020-07-27","TBLA"
705.662292480469,710.596984863281,695.792907714844,700.727600097656,3310230,"2020-07-28","TBLA"
700.727600097656,710.596984863281,685.923522949219,700.727600097656,3058239,"2020-07-29","TBLA"
720.466430664062,725.401123046875,705.662292480469,720.466430664062,11027820,"2020-07-30","TBLA"
735.2705078125,784.617553710938,671.119384765625,730.335815429688,15119658,"2020-08-03","TBLA"
735.2705078125,745.139953613281,710.596984863281,735.2705078125,4201064,"2020-08-04","TBLA"
740.205200195312,759.944030761719,720.466430664062,740.205200195312,5206191,"2020-08-05","TBLA"
740.205200195312,755.009338378906,740.205200195312,750.074645996094,2795508,"2020-08-06","TBLA"
755.009338378906,789.55224609375,755.009338378906,774.748107910156,8932860,"2020-08-07","TBLA"
774.748107910156,814.225769042969,774.748107910156,799.421630859375,6864244,"2020-08-10","TBLA"
799.421630859375,824.095153808594,794.486938476562,819.160461425781,7818912,"2020-08-11","TBLA"
814.225769042969,824.095153808594,804.356323242188,809.291015625,4642834,"2020-08-12","TBLA"
814.225769042969,833.964538574219,809.291015625,819.160461425781,4837374,"2020-08-13","TBLA"
824.095153808594,838.899230957031,819.160461425781,829.029846191406,5086832,"2020-08-14","TBLA"
829.029846191406,838.899230957031,814.225769042969,814.225769042969,5116824,"2020-08-18","TBLA"
814.225769042969,819.160461425781,804.356323242188,814.225769042969,6135933,"2020-08-19","TBLA"
814.225769042969,819.160461425781,794.486938476562,804.356323242188,7746669,"2020-08-24","TBLA"
804.356323242188,809.291015625,799.421630859375,799.421630859375,5259993,"2020-08-25","TBLA"
794.486938476562,799.421630859375,784.617553710938,789.55224609375,10300217,"2020-08-26","TBLA"
794.486938476562,794.486938476562,779.682861328125,784.617553710938,6703951,"2020-08-27","TBLA"
769.813415527344,789.55224609375,764.878723144531,784.617553710938,12873727,"2020-08-28","TBLA"
789.55224609375,804.356323242188,779.682861328125,784.617553710938,9723080,"2020-08-31","TBLA"
784.617553710938,804.356323242188,779.682861328125,804.356323242188,10018843,"2020-09-01","TBLA"
829.029846191406,848.768676757812,804.356323242188,824.095153808594,11258330,"2020-09-02","TBLA"
824.095153808594,838.899230957031,814.225769042969,829.029846191406,8292801,"2020-09-03","TBLA"
819.160461425781,819.160461425781,799.421630859375,814.225769042969,2661863,"2020-09-04","TBLA"
814.225769042969,819.160461425781,804.356323242188,809.291015625,3806005,"2020-09-07","TBLA"
794.486938476562,814.225769042969,794.486938476562,799.421630859375,3028045,"2020-09-08","TBLA"
794.486938476562,799.421630859375,745.139953613281,764.878723144531,10094734,"2020-09-09","TBLA"
759.944030761719,764.878723144531,715.53173828125,715.53173828125,12585563,"2020-09-10","TBLA"
685.923522949219,759.944030761719,671.119384765625,755.009338378906,6904267,"2020-09-11","TBLA"
759.944030761719,804.356323242188,755.009338378906,784.617553710938,5052889,"2020-09-14","TBLA"
789.55224609375,799.421630859375,774.748107910156,779.682861328125,4209373,"2020-09-15","TBLA"
784.617553710938,799.421630859375,769.813415527344,774.748107910156,3297970,"2020-09-16","TBLA"
779.682861328125,794.486938476562,764.878723144531,769.813415527344,8369807,"2020-09-17","TBLA"
769.813415527344,789.55224609375,764.878723144531,784.617553710938,4843454,"2020-09-18","TBLA"
789.55224609375,794.486938476562,769.813415527344,769.813415527344,3217519,"2020-09-21","TBLA"
759.944030761719,759.944030761719,740.205200195312,750.074645996094,3440734,"2020-09-22","TBLA"
750.074645996094,764.878723144531,730.335815429688,735.2705078125,2542504,"2020-09-23","TBLA"
730.335815429688,730.335815429688,705.662292480469,710.596984863281,3092689,"2020-09-24","TBLA"
710.596984863281,735.2705078125,705.662292480469,730.335815429688,2530041,"2020-09-25","TBLA"
730.335815429688,745.139953613281,720.466430664062,730.335815429688,930958,"2020-09-28","TBLA"
730.335815429688,750.074645996094,720.466430664062,720.466430664062,2219181,"2020-09-29","TBLA"
715.53173828125,730.335815429688,705.662292480469,725.401123046875,2082699,"2020-09-30","TBLA"
725.401123046875,745.139953613281,725.401123046875,740.205200195312,2183617,"2020-10-01","TBLA"
745.139953613281,745.139953613281,710.596984863281,710.596984863281,1182138,"2020-10-02","TBLA"
715.53173828125,735.2705078125,710.596984863281,715.53173828125,1704257,"2020-10-05","TBLA"
730.335815429688,730.335815429688,715.53173828125,720.466430664062,1048796,"2020-10-06","TBLA"
730.335815429688,735.2705078125,720.466430664062,725.401123046875,369829,"2020-10-07","TBLA"
740.205200195312,740.205200195312,725.401123046875,730.335815429688,1040083,"2020-10-08","TBLA"
730.335815429688,759.944030761719,730.335815429688,755.009338378906,2165277,"2020-10-09","TBLA"
750.074645996094,769.813415527344,750.074645996094,759.944030761719,2192837,"2020-10-12","TBLA"
764.878723144531,764.878723144531,745.139953613281,750.074645996094,2885990,"2020-10-13","TBLA"
750.074645996094,755.009338378906,745.139953613281,755.009338378906,1997587,"2020-10-14","TBLA"
755.009338378906,764.878723144531,750.074645996094,750.074645996094,1632216,"2020-10-15","TBLA"
750.074645996094,755.009338378906,730.335815429688,745.139953613281,2230530,"2020-10-16","TBLA"
745.139953613281,750.074645996094,735.2705078125,740.205200195312,1096114,"2020-10-19","TBLA"
740.205200195312,740.205200195312,730.335815429688,735.2705078125,752223,"2020-10-20","TBLA"
735.2705078125,750.074645996094,730.335815429688,740.205200195312,954363,"2020-10-21","TBLA"
740.205200195312,745.139953613281,735.2705078125,745.139953613281,824872,"2020-10-22","TBLA"
750.074645996094,750.074645996094,740.205200195312,740.205200195312,753034,"2020-10-23","TBLA"
745.139953613281,755.009338378906,735.2705078125,750.074645996094,1644172,"2020-10-26","TBLA"
759.944030761719,769.813415527344,745.139953613281,745.139953613281,2626197,"2020-10-27","TBLA"
745.139953613281,745.139953613281,710.596984863281,735.2705078125,2652034,"2020-11-02","TBLA"
735.2705078125,745.139953613281,725.401123046875,730.335815429688,1815510,"2020-11-03","TBLA"
730.335815429688,745.139953613281,730.335815429688,735.2705078125,1508804,"2020-11-04","TBLA"
745.139953613281,759.944030761719,735.2705078125,750.074645996094,1415080,"2020-11-05","TBLA"
750.074645996094,759.944030761719,750.074645996094,759.944030761719,1122965,"2020-11-06","TBLA"
764.878723144531,779.682861328125,755.009338378906,764.878723144531,1957058,"2020-11-09","TBLA"
769.813415527344,779.682861328125,764.878723144531,764.878723144531,2763794,"2020-11-10","TBLA"
759.944030761719,784.617553710938,759.944030761719,779.682861328125,4303806,"2020-11-11","TBLA"
789.55224609375,809.291015625,784.617553710938,789.55224609375,9666744,"2020-11-12","TBLA"
789.55224609375,804.356323242188,789.55224609375,794.486938476562,2498226,"2020-11-13","TBLA"
799.421630859375,804.356323242188,784.617553710938,789.55224609375,3677932,"2020-11-16","TBLA"
789.55224609375,799.421630859375,769.813415527344,779.682861328125,5569131,"2020-11-17","TBLA"
779.682861328125,779.682861328125,769.813415527344,774.748107910156,4166614,"2020-11-18","TBLA"
779.682861328125,789.55224609375,769.813415527344,784.617553710938,5041743,"2020-11-19","TBLA"
794.486938476562,794.486938476562,774.748107910156,784.617553710938,3571745,"2020-11-20","TBLA"
789.55224609375,789.55224609375,769.813415527344,779.682861328125,7232858,"2020-11-23","TBLA"
779.682861328125,789.55224609375,774.748107910156,774.748107910156,5062818,"2020-11-24","TBLA"
774.748107910156,789.55224609375,769.813415527344,769.813415527344,7207426,"2020-11-25","TBLA"
774.748107910156,779.682861328125,764.878723144531,769.813415527344,2683242,"2020-11-26","TBLA"
769.813415527344,819.160461425781,764.878723144531,809.291015625,18881993,"2020-11-27","TBLA"
824.095153808594,853.703369140625,789.55224609375,799.421630859375,24169547,"2020-11-30","TBLA"
799.421630859375,819.160461425781,779.682861328125,799.421630859375,5439741,"2020-12-01","TBLA"
799.421630859375,819.160461425781,799.421630859375,809.291015625,5733477,"2020-12-02","TBLA"
829.029846191406,829.029846191406,809.291015625,809.291015625,5251381,"2020-12-03","TBLA"
809.291015625,809.291015625,755.009338378906,784.617553710938,9100955,"2020-12-04","TBLA"
784.617553710938,809.291015625,784.617553710938,799.421630859375,8671345,"2020-12-07","TBLA"
809.291015625,809.291015625,789.55224609375,794.486938476562,4987029,"2020-12-08","TBLA"
804.356323242188,804.356323242188,789.55224609375,794.486938476562,3393011,"2020-12-10","TBLA"
794.486938476562,804.356323242188,784.617553710938,794.486938476562,3194215,"2020-12-11","TBLA"
794.486938476562,809.291015625,789.55224609375,799.421630859375,4070357,"2020-12-14","TBLA"
799.421630859375,814.225769042969,799.421630859375,799.421630859375,4596630,"2020-12-15","TBLA"
804.356323242188,824.095153808594,804.356323242188,819.160461425781,8151759,"2020-12-16","TBLA"
824.095153808594,824.095153808594,809.291015625,809.291015625,4175227,"2020-12-17","TBLA"
814.225769042969,824.095153808594,809.291015625,819.160461425781,4015136,"2020-12-18","TBLA"
829.029846191406,883.311584472656,824.095153808594,883.311584472656,19328727,"2020-12-21","TBLA"
883.311584472656,898.115661621094,833.964538574219,838.899230957031,15201831,"2020-12-22","TBLA"
843.833984375,863.57275390625,794.486938476562,819.160461425781,9394387,"2020-12-23","TBLA"
819.160461425781,962.266784667969,819.160461425781,957.332092285156,58718242,"2020-12-28","TBLA"
967.201477050781,982.005615234375,917.8544921875,917.8544921875,21479617,"2020-12-29","TBLA"
922.789184570312,967.201477050781,903.050354003906,922.789184570312,20605197,"2020-12-30","TBLA"
937.59326171875,1011.61383056641,937.59326171875,996.809692382812,38688763,"2021-01-04","TBLA"
1006.67907714844,1046.15673828125,996.809692382812,1016.54852294922,32549689,"2021-01-05","TBLA"
1031.35266113281,1046.15673828125,972.136169433594,1016.54852294922,20449058,"2021-01-06","TBLA"
1026.41796875,1085.63427734375,1006.67907714844,1016.54852294922,16356409,"2021-01-07","TBLA"
1016.54852294922,1026.41796875,1001.74438476562,1006.67907714844,11121442,"2021-01-08","TBLA"
1006.67907714844,1016.54852294922,982.005615234375,991.875,19047454,"2021-01-11","TBLA"
977.070922851562,991.875,947.462707519531,952.397399902344,14490440,"2021-01-12","TBLA"
952.397399902344,1016.54852294922,937.59326171875,996.809692382812,19646274,"2021-01-13","TBLA"
1011.61383056641,1026.41796875,977.070922851562,982.005615234375,19572308,"2021-01-14","TBLA"
986.940307617188,991.875,962.266784667969,972.136169433594,8425534,"2021-01-15","TBLA"
972.136169433594,986.940307617188,927.723876953125,927.723876953125,17454247,"2021-01-18","TBLA"
937.59326171875,962.266784667969,893.180969238281,912.919799804688,12382410,"2021-01-19","TBLA"
903.050354003906,952.397399902344,893.180969238281,922.789184570312,6382047,"2021-01-20","TBLA"
922.789184570312,962.266784667969,917.8544921875,947.462707519531,9511314,"2021-01-21","TBLA"
972.136169433594,1051.09143066406,962.266784667969,1006.67907714844,71619934,"2021-01-22","TBLA"
1011.61383056641,1016.54852294922,937.59326171875,952.397399902344,18849569,"2021-01-25","TBLA"
952.397399902344,972.136169433594,907.985046386719,912.919799804688,15265057,"2021-01-26","TBLA"
912.919799804688,932.658569335938,863.57275390625,927.723876953125,18681981,"2021-01-27","TBLA"
932.658569335938,952.397399902344,868.507446289062,878.376892089844,14297420,"2021-01-28","TBLA"
888.246276855469,912.919799804688,838.899230957031,878.376892089844,12370758,"2021-01-29","TBLA"
878.376892089844,912.919799804688,853.703369140625,907.985046386719,10440854,"2021-02-01","TBLA"
917.8544921875,932.658569335938,893.180969238281,893.180969238281,7422738,"2021-02-02","TBLA"
898.115661621094,912.919799804688,888.246276855469,893.180969238281,3657060,"2021-02-03","TBLA"
893.180969238281,917.8544921875,878.376892089844,907.985046386719,5403670,"2021-02-04","TBLA"
937.59326171875,986.940307617188,922.789184570312,942.528015136719,26129341,"2021-02-05","TBLA"
942.528015136719,962.266784667969,942.528015136719,957.332092285156,7325265,"2021-02-08","TBLA"
962.266784667969,1006.67907714844,952.397399902344,982.005615234375,23852506,"2021-02-09","TBLA"
986.940307617188,996.809692382812,957.332092285156,962.266784667969,6630593,"2021-02-10","TBLA"
952.397399902344,967.201477050781,942.528015136719,942.528015136719,3599609,"2021-02-11","TBLA"
942.528015136719,967.201477050781,942.528015136719,942.528015136719,4825317,"2021-02-15","TBLA"
967.201477050781,977.070922851562,952.397399902344,967.201477050781,7474514,"2021-02-16","TBLA"
967.201477050781,967.201477050781,937.59326171875,947.462707519531,5592739,"2021-02-17","TBLA"
952.397399902344,967.201477050781,937.59326171875,947.462707519531,2979511,"2021-02-18","TBLA"
947.462707519531,947.462707519531,898.115661621094,932.658569335938,3988387,"2021-02-19","TBLA"
932.658569335938,942.528015136719,917.8544921875,927.723876953125,2994102,"2021-02-22","TBLA"
932.658569335938,942.528015136719,927.723876953125,942.528015136719,2490829,"2021-02-23","TBLA"
952.397399902344,957.332092285156,932.658569335938,947.462707519531,5461019,"2021-02-24","TBLA"
977.070922851562,977.070922851562,942.528015136719,947.462707519531,3243154,"2021-02-25","TBLA"
937.59326171875,942.528015136719,907.985046386719,932.658569335938,3853323,"2021-02-26","TBLA"
942.528015136719,942.528015136719,927.723876953125,932.658569335938,2184934,"2021-03-01","TBLA"
942.528015136719,947.462707519531,927.723876953125,932.658569335938,3063103,"2021-03-02","TBLA"
932.658569335938,942.528015136719,922.789184570312,922.789184570312,1768090,"2021-03-03","TBLA"
922.789184570312,927.723876953125,912.919799804688,917.8544921875,1786936,"2021-03-04","TBLA"
917.8544921875,917.8544921875,907.985046386719,907.985046386719,2458304,"2021-03-05","TBLA"
937.59326171875,942.528015136719,917.8544921875,932.658569335938,4665935,"2021-03-08","TBLA"
947.462707519531,977.070922851562,937.59326171875,957.332092285156,19056269,"2021-03-09","TBLA"
967.201477050781,977.070922851562,942.528015136719,947.462707519531,4457615,"2021-03-10","TBLA"
957.332092285156,982.005615234375,947.462707519531,972.136169433594,19114327,"2021-03-12","TBLA"
986.940307617188,1006.67907714844,982.005615234375,982.005615234375,14433699,"2021-03-15","TBLA"
957.332092285156,986.940307617188,952.397399902344,952.397399902344,6760996,"2021-03-16","TBLA"
952.397399902344,952.397399902344,917.8544921875,932.658569335938,7661152,"2021-03-17","TBLA"
937.59326171875,957.332092285156,927.723876953125,937.59326171875,4252739,"2021-03-18","TBLA"
927.723876953125,942.528015136719,912.919799804688,942.528015136719,2837456,"2021-03-19","TBLA"
942.528015136719,947.462707519531,922.789184570312,927.723876953125,4087785,"2021-03-22","TBLA"
947.462707519531,947.462707519531,912.919799804688,922.789184570312,4306846,"2021-03-23","TBLA"
922.789184570312,927.723876953125,893.180969238281,903.050354003906,6319936,"2021-03-24","TBLA"
903.050354003906,917.8544921875,893.180969238281,912.919799804688,4785294,"2021-03-25","TBLA"
912.919799804688,927.723876953125,907.985046386719,912.919799804688,1612660,"2021-03-26","TBLA"
912.919799804688,917.8544921875,893.180969238281,903.050354003906,2894501,"2021-03-29","TBLA"
903.050354003906,907.985046386719,893.180969238281,893.180969238281,2575029,"2021-03-30","TBLA"
898.115661621094,898.115661621094,863.57275390625,883.311584472656,5675723,"2021-03-31","TBLA"
878.376892089844,898.115661621094,878.376892089844,893.180969238281,2183313,"2021-04-01","TBLA"
893.180969238281,903.050354003906,888.246276855469,893.180969238281,1541227,"2021-04-05","TBLA"
893.180969238281,898.115661621094,888.246276855469,893.180969238281,1573043,"2021-04-06","TBLA"
898.115661621094,903.050354003906,888.246276855469,898.115661621094,941495,"2021-04-07","TBLA"
898.115661621094,917.8544921875,898.115661621094,907.985046386719,1514782,"2021-04-08","TBLA"
907.985046386719,917.8544921875,893.180969238281,893.180969238281,1331894,"2021-04-09","TBLA"
898.115661621094,912.919799804688,873.442138671875,873.442138671875,2715767,"2021-04-12","TBLA"
888.246276855469,888.246276855469,848.768676757812,858.638061523438,4732505,"2021-04-13","TBLA"
858.638061523438,888.246276855469,858.638061523438,873.442138671875,2089690,"2021-04-14","TBLA"
878.376892089844,888.246276855469,873.442138671875,873.442138671875,825176,"2021-04-15","TBLA"
883.311584472656,888.246276855469,873.442138671875,873.442138671875,892556,"2021-04-16","TBLA"
878.376892089844,888.246276855469,868.507446289062,873.442138671875,1163900,"2021-04-19","TBLA"
873.442138671875,883.311584472656,863.57275390625,868.507446289062,776034,"2021-04-20","TBLA"
873.442138671875,898.115661621094,873.442138671875,893.180969238281,1552576,"2021-04-21","TBLA"
903.050354003906,912.919799804688,873.442138671875,888.246276855469,3079416,"2021-04-22","TBLA"
888.246276855469,893.180969238281,878.376892089844,893.180969238281,1062475,"2021-04-23","TBLA"
893.180969238281,898.115661621094,873.442138671875,873.442138671875,1534337,"2021-04-26","TBLA"
873.442138671875,883.311584472656,868.507446289062,873.442138671875,1205240,"2021-04-27","TBLA"
878.376892089844,888.246276855469,868.507446289062,868.507446289062,1263196,"2021-04-28","TBLA"
868.507446289062,878.376892089844,858.638061523438,878.376892089844,3264027,"2021-04-29","TBLA"
878.376892089844,878.376892089844,873.442138671875,873.442138671875,1054268,"2021-04-30","TBLA"
878.376892089844,883.311584472656,858.638061523438,873.442138671875,1372423,"2021-05-03","TBLA"
878.376892089844,888.246276855469,868.507446289062,873.442138671875,2537134,"2021-05-04","TBLA"
883.311584472656,888.246276855469,873.442138671875,883.311584472656,2948810,"2021-05-05","TBLA"
888.246276855469,898.115661621094,878.376892089844,888.246276855469,1599894,"2021-05-06","TBLA"
893.180969238281,898.115661621094,883.311584472656,883.311584472656,2418586,"2021-05-07","TBLA"
888.246276855469,903.050354003906,883.311584472656,903.050354003906,3831032,"2021-05-10","TBLA"
903.050354003906,903.050354003906,888.246276855469,888.246276855469,1891097,"2021-05-11","TBLA"
888.246276855469,898.115661621094,863.57275390625,883.311584472656,2849513,"2021-05-17","TBLA"
883.311584472656,883.311584472656,863.57275390625,873.442138671875,1401503,"2021-05-18","TBLA"
873.442138671875,878.376892089844,863.57275390625,863.57275390625,1652480,"2021-05-19","TBLA"
863.57275390625,873.442138671875,863.57275390625,868.507446289062,1011915,"2021-05-20","TBLA"
868.507446289062,873.442138671875,829.029846191406,833.964538574219,4327718,"2021-05-21","TBLA"
833.964538574219,833.964538574219,814.225769042969,819.160461425781,1766874,"2021-05-24","TBLA"
819.160461425781,833.964538574219,809.291015625,829.029846191406,1037854,"2021-05-25","TBLA"
829.029846191406,868.507446289062,824.095153808594,848.768676757812,1022655,"2021-05-27","TBLA"
848.768676757812,848.768676757812,829.029846191406,843.833984375,1553589,"2021-05-28","TBLA"
843.833984375,848.768676757812,833.964538574219,843.833984375,740976,"2021-05-31","TBLA"
843.833984375,858.638061523438,838.899230957031,853.703369140625,1770623,"2021-06-02","TBLA"
863.57275390625,878.376892089844,858.638061523438,868.507446289062,1309501,"2021-06-03","TBLA"
868.507446289062,878.376892089844,848.768676757812,858.638061523438,1685917,"2021-06-04","TBLA"
853.703369140625,868.507446289062,843.833984375,853.703369140625,525361,"2021-06-07","TBLA"
853.703369140625,853.703369140625,824.095153808594,833.964538574219,1983605,"2021-06-08","TBLA"
829.029846191406,833.964538574219,824.095153808594,829.029846191406,1492491,"2021-06-09","TBLA"
829.029846191406,833.964538574219,824.095153808594,824.095153808594,1332603,"2021-06-10","TBLA"
829.029846191406,838.899230957031,809.291015625,838.899230957031,2468133,"2021-06-11","TBLA"
838.899230957031,838.899230957031,819.160461425781,829.029846191406,1034611,"2021-06-14","TBLA"
824.095153808594,829.029846191406,814.225769042969,819.160461425781,1865057,"2021-06-15","TBLA"
819.160461425781,829.029846191406,814.225769042969,829.029846191406,489087,"2021-06-16","TBLA"
829.029846191406,833.964538574219,809.291015625,809.291015625,1302814,"2021-06-17","TBLA"
809.291015625,809.291015625,764.878723144531,784.617553710938,4452143,"2021-06-18","TBLA"
784.617553710938,784.617553710938,750.074645996094,774.748107910156,1519747,"2021-06-21","TBLA"
774.748107910156,794.486938476562,769.813415527344,789.55224609375,1314567,"2021-06-22","TBLA"
789.55224609375,794.486938476562,769.813415527344,784.617553710938,1272822,"2021-06-23","TBLA"
784.617553710938,784.617553710938,750.074645996094,764.878723144531,1359352,"2021-06-24","TBLA"
764.878723144531,774.748107910156,764.878723144531,769.813415527344,388675,"2021-06-25","TBLA"
774.748107910156,809.291015625,755.009338378906,784.617553710938,1652176,"2021-06-28","TBLA"
784.617553710938,809.291015625,769.813415527344,769.813415527344,2068919,"2021-06-29","TBLA"
769.813415527344,799.421630859375,759.944030761719,789.55224609375,1064502,"2021-06-30","TBLA"
789.55224609375,804.356323242188,769.813415527344,784.617553710938,1499482,"2021-07-01","TBLA"
784.617553710938,809.291015625,784.617553710938,804.356323242188,1258232,"2021-07-02","TBLA"
809.291015625,814.225769042969,799.421630859375,809.291015625,794171,"2021-07-05","TBLA"
809.291015625,824.095153808594,799.421630859375,804.356323242188,581190,"2021-07-06","TBLA"
804.356323242188,804.356323242188,784.617553710938,784.617553710938,828216,"2021-07-07","TBLA"
789.55224609375,794.486938476562,779.682861328125,784.617553710938,367296,"2021-07-08","TBLA"
784.617553710938,789.55224609375,769.813415527344,774.748107910156,1039880,"2021-07-09","TBLA"
774.748107910156,789.55224609375,774.748107910156,784.617553710938,541167,"2021-07-12","TBLA"
789.55224609375,794.486938476562,769.813415527344,779.682861328125,1127018,"2021-07-13","TBLA"
784.617553710938,794.486938476562,774.748107910156,779.682861328125,619895,"2021-07-14","TBLA"
779.682861328125,794.486938476562,779.682861328125,789.55224609375,290797,"2021-07-15","TBLA"
789.55224609375,799.421630859375,779.682861328125,784.617553710938,675927,"2021-07-16","TBLA"
789.55224609375,799.421630859375,779.682861328125,794.486938476562,1378401,"2021-07-19","TBLA"
794.486938476562,824.095153808594,789.55224609375,804.356323242188,2489208,"2021-07-21","TBLA"
809.291015625,829.029846191406,809.291015625,824.095153808594,1289338,"2021-07-22","TBLA"
829.029846191406,833.964538574219,824.095153808594,824.095153808594,1145560,"2021-07-23","TBLA"
833.964538574219,838.899230957031,819.160461425781,824.095153808594,1382454,"2021-07-26","TBLA"
824.095153808594,829.029846191406,819.160461425781,819.160461425781,907147,"2021-07-27","TBLA"
819.160461425781,829.029846191406,789.55224609375,804.356323242188,1261069,"2021-07-28","TBLA"
814.225769042969,819.160461425781,804.356323242188,809.291015625,656270,"2021-07-29","TBLA"
814.225769042969,819.160461425781,789.55224609375,789.55224609375,1090643,"2021-07-30","TBLA"
789.55224609375,814.225769042969,789.55224609375,809.291015625,611283,"2021-08-02","TBLA"
819.160461425781,833.964538574219,789.55224609375,794.486938476562,2026971,"2021-08-03","TBLA"
789.55224609375,809.291015625,789.55224609375,799.421630859375,1158834,"2021-08-04","TBLA"
799.421630859375,814.225769042969,794.486938476562,804.356323242188,1676595,"2021-08-05","TBLA"
809.291015625,814.225769042969,789.55224609375,804.356323242188,1454697,"2021-08-06","TBLA"
809.291015625,819.160461425781,804.356323242188,809.291015625,2523860,"2021-08-09","TBLA"
789.55224609375,794.486938476562,774.748107910156,779.682861328125,1432001,"2021-08-10","TBLA"
779.682861328125,814.225769042969,779.682861328125,809.291015625,2700062,"2021-08-12","TBLA"
809.291015625,814.225769042969,789.55224609375,794.486938476562,2652744,"2021-08-13","TBLA"
794.486938476562,799.421630859375,784.617553710938,789.55224609375,1132591,"2021-08-16","TBLA"
789.55224609375,794.486938476562,779.682861328125,779.682861328125,1699393,"2021-08-18","TBLA"
779.682861328125,784.617553710938,769.813415527344,769.813415527344,1019818,"2021-08-19","TBLA"
769.813415527344,769.813415527344,750.074645996094,764.878723144531,1977728,"2021-08-20","TBLA"
764.878723144531,779.682861328125,764.878723144531,779.682861328125,1331691,"2021-08-23","TBLA"
779.682861328125,784.617553710938,774.748107910156,779.682861328125,712302,"2021-08-24","TBLA"
784.617553710938,784.617553710938,774.748107910156,774.748107910156,1476482,"2021-08-25","TBLA"
774.748107910156,779.682861328125,769.813415527344,769.813415527344,846961,"2021-08-26","TBLA"
769.813415527344,774.748107910156,759.944030761719,764.878723144531,678156,"2021-08-27","TBLA"
764.878723144531,779.682861328125,764.878723144531,774.748107910156,2018055,"2021-08-30","TBLA"
779.682861328125,784.617553710938,774.748107910156,784.617553710938,1034611,"2021-08-31","TBLA"
784.617553710938,789.55224609375,769.813415527344,774.748107910156,2019777,"2021-09-01","TBLA"
784.617553710938,784.617553710938,774.748107910156,779.682861328125,3015075,"2021-09-02","TBLA"
784.617553710938,784.617553710938,774.748107910156,779.682861328125,2123634,"2021-09-03","TBLA"
779.682861328125,789.55224609375,779.682861328125,789.55224609375,1543254,"2021-09-06","TBLA"
789.55224609375,789.55224609375,774.748107910156,789.55224609375,887389,"2021-09-07","TBLA"
789.55224609375,789.55224609375,774.748107910156,784.617553710938,1453988,"2021-09-08","TBLA"
784.617553710938,784.617553710938,769.813415527344,774.748107910156,1039880,"2021-09-09","TBLA"
774.748107910156,774.748107910156,764.878723144531,769.813415527344,1524610,"2021-09-10","TBLA"
769.813415527344,769.813415527344,759.944030761719,769.813415527344,1877215,"2021-09-13","TBLA"
769.813415527344,774.748107910156,764.878723144531,774.748107910156,1295215,"2021-09-14","TBLA"
774.748107910156,774.748107910156,764.878723144531,774.748107910156,716760,"2021-09-15","TBLA"
774.748107910156,784.617553710938,774.748107910156,779.682861328125,795995,"2021-09-16","TBLA"
779.682861328125,784.617553710938,769.813415527344,774.748107910156,672279,"2021-09-17","TBLA"
774.748107910156,774.748107910156,764.878723144531,769.813415527344,986483,"2021-09-20","TBLA"
769.813415527344,769.813415527344,759.944030761719,769.813415527344,687883,"2021-09-21","TBLA"
769.813415527344,769.813415527344,759.944030761719,759.944030761719,2931382,"2021-09-22","TBLA"
759.944030761719,769.813415527344,759.944030761719,764.878723144531,455549,"2021-09-23","TBLA"
769.813415527344,774.748107910156,764.878723144531,764.878723144531,717672,"2021-09-24","TBLA"
764.878723144531,774.748107910156,764.878723144531,774.748107910156,787686,"2021-09-27","TBLA"
779.682861328125,824.095153808594,769.813415527344,824.095153808594,7889433,"2021-09-28","TBLA"
814.225769042969,858.638061523438,789.55224609375,824.095153808594,8216505,"2021-09-29","TBLA"
824.095153808594,838.899230957031,809.291015625,824.095153808594,3130989,"2021-09-30","TBLA"
824.095153808594,858.638061523438,824.095153808594,848.768676757812,4845784,"2021-10-01","TBLA"
858.638061523438,873.442138671875,843.833984375,858.638061523438,2845764,"2021-10-04","TBLA"
873.442138671875,873.442138671875,848.768676757812,858.638061523438,4815792,"2021-10-05","TBLA"
858.638061523438,898.115661621094,858.638061523438,878.376892089844,12760143,"2021-10-06","TBLA"
883.311584472656,893.180969238281,843.833984375,843.833984375,5100713,"2021-10-07","TBLA"
848.768676757812,868.507446289062,848.768676757812,863.57275390625,2337223,"2021-10-08","TBLA"
863.57275390625,893.180969238281,863.57275390625,868.507446289062,3145073,"2021-10-11","TBLA"
868.507446289062,888.246276855469,868.507446289062,878.376892089844,1976613,"2021-10-12","TBLA"
888.246276855469,888.246276855469,868.507446289062,878.376892089844,2712423,"2021-10-13","TBLA"
888.246276855469,898.115661621094,878.376892089844,878.376892089844,3423206,"2021-10-14","TBLA"
848.768676757812,888.246276855469,848.768676757812,883.311584472656,1034510,"2021-10-15","TBLA"
888.246276855469,893.180969238281,878.376892089844,878.376892089844,2275010,"2021-10-18","TBLA"
878.376892089844,888.246276855469,863.57275390625,873.442138671875,2366404,"2021-10-19","TBLA"
878.376892089844,888.246276855469,868.507446289062,868.507446289062,1801020,"2021-10-21","TBLA"
868.507446289062,873.442138671875,858.638061523438,868.507446289062,1214764,"2021-10-22","TBLA"
868.507446289062,883.311584472656,868.507446289062,878.376892089844,1308792,"2021-10-25","TBLA"
878.376892089844,883.311584472656,873.442138671875,878.376892089844,1319735,"2021-10-26","TBLA"
878.376892089844,878.376892089844,863.57275390625,863.57275390625,1270897,"2021-10-27","TBLA"
858.638061523438,863.57275390625,829.029846191406,829.029846191406,2034368,"2021-10-28","TBLA"
833.964538574219,863.57275390625,829.029846191406,853.703369140625,876446,"2021-10-29","TBLA"
853.703369140625,863.57275390625,853.703369140625,853.703369140625,813727,"2021-11-01","TBLA"
853.703369140625,878.376892089844,848.768676757812,848.768676757812,4143107,"2021-11-02","TBLA"
853.703369140625,868.507446289062,853.703369140625,863.57275390625,743611,"2021-11-03","TBLA"
863.57275390625,878.376892089844,863.57275390625,878.376892089844,1231786,"2021-11-04","TBLA"
878.376892089844,888.246276855469,868.507446289062,868.507446289062,1385798,"2021-11-05","TBLA"
868.507446289062,883.311584472656,868.507446289062,868.507446289062,857093,"2021-11-08","TBLA"
868.507446289062,873.442138671875,863.57275390625,863.57275390625,824669,"2021-11-09","TBLA"
868.507446289062,868.507446289062,838.899230957031,848.768676757812,2225970,"2021-11-10","TBLA"
853.703369140625,853.703369140625,843.833984375,843.833984375,800352,"2021-11-11","TBLA"
848.768676757812,853.703369140625,843.833984375,843.833984375,432650,"2021-11-12","TBLA"
843.833984375,848.768676757812,833.964538574219,833.964538574219,871987,"2021-11-15","TBLA"
833.964538574219,843.833984375,833.964538574219,838.899230957031,561533,"2021-11-16","TBLA"
838.899230957031,848.768676757812,824.095153808594,829.029846191406,2021804,"2021-11-17","TBLA"
833.964538574219,838.899230957031,814.225769042969,814.225769042969,2217155,"2021-11-18","TBLA"
814.225769042969,824.095153808594,809.291015625,814.225769042969,2565910,"2021-11-19","TBLA"
814.225769042969,824.095153808594,809.291015625,819.160461425781,1249822,"2021-11-22","TBLA"
819.160461425781,824.095153808594,814.225769042969,819.160461425781,973513,"2021-11-23","TBLA"
819.160461425781,819.160461425781,814.225769042969,814.225769042969,956998,"2021-11-24","TBLA"
814.225769042969,824.095153808594,814.225769042969,819.160461425781,1851783,"2021-11-25","TBLA"
819.160461425781,819.160461425781,794.486938476562,799.421630859375,2514336,"2021-11-26","TBLA"
789.55224609375,804.356323242188,784.617553710938,789.55224609375,1376881,"2021-11-29","TBLA"
794.486938476562,814.225769042969,789.55224609375,789.55224609375,744219,"2021-11-30","TBLA"
799.421630859375,814.225769042969,779.682861328125,779.682861328125,1850973,"2021-12-01","TBLA"
779.682861328125,784.617553710938,759.944030761719,779.682861328125,1884207,"2021-12-02","TBLA"
769.813415527344,804.356323242188,769.813415527344,774.748107910156,565079,"2021-12-03","TBLA"
774.748107910156,789.55224609375,774.748107910156,784.617553710938,771880,"2021-12-06","TBLA"
784.617553710938,799.421630859375,784.617553710938,789.55224609375,723245,"2021-12-07","TBLA"
789.55224609375,794.486938476562,784.617553710938,784.617553710938,491519,"2021-12-08","TBLA"
784.617553710938,789.55224609375,769.813415527344,779.682861328125,522118,"2021-12-09","TBLA"
779.682861328125,789.55224609375,779.682861328125,784.617553710938,967535,"2021-12-10","TBLA"
789.55224609375,799.421630859375,784.617553710938,789.55224609375,733884,"2021-12-13","TBLA"
789.55224609375,799.421630859375,784.617553710938,789.55224609375,355137,"2021-12-14","TBLA"
789.55224609375,794.486938476562,784.617553710938,789.55224609375,807242,"2021-12-15","TBLA"
789.55224609375,789.55224609375,774.748107910156,779.682861328125,848480,"2021-12-16","TBLA"
779.682861328125,784.617553710938,774.748107910156,779.682861328125,525057,"2021-12-17","TBLA"
779.682861328125,784.617553710938,769.813415527344,769.813415527344,1451354,"2021-12-20","TBLA"
769.813415527344,779.682861328125,764.878723144531,769.813415527344,821022,"2021-12-21","TBLA"
769.813415527344,774.748107910156,769.813415527344,774.748107910156,365574,"2021-12-22","TBLA"
774.748107910156,784.617553710938,764.878723144531,784.617553710938,1487526,"2021-12-23","TBLA"
784.617553710938,804.356323242188,774.748107910156,784.617553710938,383508,"2021-12-24","TBLA"
784.617553710938,789.55224609375,774.748107910156,784.617553710938,525057,"2021-12-27","TBLA"
784.617553710938,804.356323242188,774.748107910156,784.617553710938,914138,"2021-12-28","TBLA"
789.55224609375,794.486938476562,784.617553710938,784.617553710938,742902,"2021-12-29","TBLA"
784.617553710938,794.486938476562,784.617553710938,784.617553710938,908058,"2021-12-30","TBLA"
784.617553710938,794.486938476562,779.682861328125,789.55224609375,807951,"2022-01-03","TBLA"
794.486938476562,794.486938476562,784.617553710938,784.617553710938,592234,"2022-01-04","TBLA"
789.55224609375,794.486938476562,784.617553710938,789.55224609375,763875,"2022-01-05","TBLA"
789.55224609375,789.55224609375,779.682861328125,784.617553710938,1783897,"2022-01-06","TBLA"
789.55224609375,794.486938476562,779.682861328125,789.55224609375,1289844,"2022-01-07","TBLA"
789.55224609375,804.356323242188,789.55224609375,789.55224609375,1865968,"2022-01-10","TBLA"
789.55224609375,799.421630859375,784.617553710938,789.55224609375,906843,"2022-01-11","TBLA"
789.55224609375,799.421630859375,779.682861328125,779.682861328125,1484790,"2022-01-12","TBLA"
784.617553710938,794.486938476562,779.682861328125,784.617553710938,355948,"2022-01-13","TBLA"
784.617553710938,789.55224609375,769.813415527344,779.682861328125,1075343,"2022-01-14","TBLA"
779.682861328125,789.55224609375,769.813415527344,779.682861328125,745536,"2022-01-17","TBLA"
779.682861328125,784.617553710938,769.813415527344,769.813415527344,470950,"2022-01-18","TBLA"
769.813415527344,779.682861328125,769.813415527344,774.748107910156,283299,"2022-01-19","TBLA"
774.748107910156,789.55224609375,774.748107910156,779.682861328125,364561,"2022-01-20","TBLA"
779.682861328125,784.617553710938,769.813415527344,779.682861328125,506210,"2022-01-21","TBLA"
779.682861328125,784.617553710938,764.878723144531,774.748107910156,861754,"2022-01-24","TBLA"
774.748107910156,774.748107910156,764.878723144531,769.813415527344,257665,"2022-01-25","TBLA"
769.813415527344,789.55224609375,755.009338378906,769.813415527344,1582973,"2022-01-26","TBLA"
769.813415527344,769.813415527344,750.074645996094,755.009338378906,1885828,"2022-01-27","TBLA"
755.009338378906,759.944030761719,745.139953613281,755.009338378906,2156564,"2022-01-28","TBLA"
755.009338378906,784.617553710938,750.074645996094,769.813415527344,1688754,"2022-01-31","TBLA"
769.813415527344,784.617553710938,769.813415527344,774.748107910156,668632,"2022-02-02","TBLA"
814.225769042969,814.225769042969,764.878723144531,769.813415527344,651609,"2022-02-03","TBLA"
769.813415527344,784.617553710938,769.813415527344,769.813415527344,519079,"2022-02-04","TBLA"
769.813415527344,779.682861328125,759.944030761719,769.813415527344,1339392,"2022-02-07","TBLA"
774.748107910156,774.748107910156,764.878723144531,774.748107910156,788092,"2022-02-08","TBLA"
779.682861328125,779.682861328125,755.009338378906,759.944030761719,1458649,"2022-02-09","TBLA"
759.944030761719,774.748107910156,759.944030761719,769.813415527344,1632925,"2022-02-10","TBLA"
769.813415527344,779.682861328125,759.944030761719,774.748107910156,1230064,"2022-02-11","TBLA"
774.748107910156,789.55224609375,769.813415527344,779.682861328125,1115265,"2022-02-14","TBLA"
784.617553710938,799.421630859375,779.682861328125,794.486938476562,3754634,"2022-02-15","TBLA"
794.486938476562,799.421630859375,779.682861328125,789.55224609375,2442498,"2022-02-16","TBLA"
789.55224609375,789.55224609375,779.682861328125,779.682861328125,1321660,"2022-02-17","TBLA"
789.55224609375,794.486938476562,779.682861328125,789.55224609375,1001580,"2022-02-18","TBLA"
789.55224609375,794.486938476562,784.617553710938,784.617553710938,974932,"2022-02-21","TBLA"
784.617553710938,794.486938476562,779.682861328125,789.55224609375,1425719,"2022-02-22","TBLA"
789.55224609375,799.421630859375,789.55224609375,794.486938476562,4879119,"2022-02-23","TBLA"
794.486938476562,799.421630859375,774.748107910156,784.617553710938,6143836,"2022-02-24","TBLA"
784.617553710938,809.291015625,784.617553710938,799.421630859375,2373699,"2022-02-25","TBLA"
799.421630859375,814.225769042969,799.421630859375,809.291015625,3382575,"2022-03-01","TBLA"
809.291015625,838.899230957031,809.291015625,824.095153808594,6312539,"2022-03-02","TBLA"
838.899230957031,848.768676757812,829.029846191406,843.833984375,9372299,"2022-03-04","TBLA"
848.768676757812,848.768676757812,824.095153808594,829.029846191406,6645386,"2022-03-07","TBLA"
833.964538574219,838.899230957031,794.486938476562,814.225769042969,2630452,"2022-03-08","TBLA"
814.225769042969,829.029846191406,804.356323242188,809.291015625,2070236,"2022-03-09","TBLA"
809.291015625,819.160461425781,794.486938476562,804.356323242188,1971953,"2022-03-10","TBLA"
809.291015625,814.225769042969,799.421630859375,814.225769042969,2013900,"2022-03-11","TBLA"
819.160461425781,824.095153808594,804.356323242188,804.356323242188,927513,"2022-03-14","TBLA"
804.356323242188,804.356323242188,764.878723144531,774.748107910156,4256184,"2022-03-15","TBLA"
779.682861328125,794.486938476562,769.813415527344,789.55224609375,1478407,"2022-03-16","TBLA"
794.486938476562,799.421630859375,789.55224609375,794.486938476562,783330,"2022-03-17","TBLA"
794.486938476562,804.356323242188,794.486938476562,804.356323242188,1387520,"2022-03-18","TBLA"
804.356323242188,809.291015625,789.55224609375,794.486938476562,967941,"2022-03-21","TBLA"
794.486938476562,804.356323242188,789.55224609375,804.356323242188,883741,"2022-03-22","TBLA"
809.291015625,829.029846191406,809.291015625,824.095153808594,3965893,"2022-03-23","TBLA"
819.160461425781,833.964538574219,819.160461425781,824.095153808594,1979552,"2022-03-24","TBLA"
824.095153808594,824.095153808594,819.160461425781,819.160461425781,825379,"2022-03-25","TBLA"
819.160461425781,829.029846191406,819.160461425781,824.095153808594,1405454,"2022-03-28","TBLA"
824.095153808594,829.029846191406,814.225769042969,819.160461425781,1657648,"2022-03-29","TBLA"
824.095153808594,824.095153808594,804.356323242188,809.291015625,884957,"2022-03-30","TBLA"
799.421630859375,814.225769042969,799.421630859375,814.225769042969,512594,"2022-03-31","TBLA"
814.225769042969,819.160461425781,794.486938476562,799.421630859375,1323079,"2022-04-01","TBLA"
799.421630859375,814.225769042969,799.421630859375,809.291015625,859221,"2022-04-04","TBLA"
809.291015625,814.225769042969,804.356323242188,809.291015625,621212,"2022-04-05","TBLA"
814.225769042969,819.160461425781,799.421630859375,814.225769042969,863274,"2022-04-06","TBLA"
819.160461425781,819.160461425781,804.356323242188,804.356323242188,605811,"2022-04-07","TBLA"
804.356323242188,814.225769042969,799.421630859375,809.291015625,658094,"2022-04-08","TBLA"
814.225769042969,814.225769042969,799.421630859375,804.356323242188,1390155,"2022-04-11","TBLA"
804.356323242188,804.356323242188,789.55224609375,799.421630859375,665389,"2022-04-12","TBLA"
804.356323242188,814.225769042969,799.421630859375,809.291015625,843009,"2022-04-13","TBLA"
809.291015625,814.225769042969,794.486938476562,799.421630859375,974628,"2022-04-14","TBLA"
804.356323242188,809.291015625,799.421630859375,809.291015625,1435243,"2022-04-18","TBLA"
809.291015625,809.291015625,799.421630859375,804.356323242188,1048493,"2022-04-19","TBLA"
804.356323242188,804.356323242188,794.486938476562,799.421630859375,3224815,"2022-04-20","TBLA"
799.421630859375,804.356323242188,799.421630859375,804.356323242188,544511,"2022-04-21","TBLA"
804.356323242188,814.225769042969,799.421630859375,804.356323242188,1012016,"2022-04-22","TBLA"
789.55224609375,789.55224609375,759.944030761719,779.682861328125,2179260,"2022-04-25","TBLA"
779.682861328125,794.486938476562,779.682861328125,789.55224609375,933389,"2022-04-26","TBLA"
799.421630859375,804.356323242188,784.617553710938,789.55224609375,1233306,"2022-04-27","TBLA"
789.55224609375,799.421630859375,779.682861328125,784.617553710938,1282853,"2022-04-28","TBLA"
784.617553710938,789.55224609375,764.878723144531,774.748107910156,2601271,"2022-05-09","TBLA"
774.748107910156,784.617553710938,759.944030761719,784.617553710938,2208542,"2022-05-10","TBLA"
784.617553710938,789.55224609375,779.682861328125,779.682861328125,1376577,"2022-05-11","TBLA"
779.682861328125,784.617553710938,755.009338378906,759.944030761719,3055807,"2022-05-12","TBLA"
759.944030761719,774.748107910156,755.009338378906,764.878723144531,1080004,"2022-05-13","TBLA"
764.878723144531,789.55224609375,759.944030761719,784.617553710938,2419396,"2022-05-17","TBLA"
784.617553710938,789.55224609375,779.682861328125,784.617553710938,683425,"2022-05-18","TBLA"
774.748107910156,784.617553710938,774.748107910156,784.617553710938,1083449,"2022-05-19","TBLA"
789.55224609375,799.421630859375,784.617553710938,789.55224609375,3236264,"2022-05-20","TBLA"
794.486938476562,794.486938476562,784.617553710938,784.617553710938,425152,"2022-05-23","TBLA"
784.617553710938,794.486938476562,784.617553710938,784.617553710938,934301,"2022-05-24","TBLA"
794.486938476562,799.421630859375,789.55224609375,789.55224609375,1170182,"2022-05-25","TBLA"
789.55224609375,799.421630859375,784.617553710938,794.486938476562,1701014,"2022-05-27","TBLA"
794.486938476562,799.421630859375,789.55224609375,794.486938476562,1433014,"2022-05-30","TBLA"
794.486938476562,799.421630859375,784.617553710938,794.486938476562,2777067,"2022-05-31","TBLA"
784.617553710938,794.486938476562,784.617553710938,784.617553710938,3026120,"2022-06-02","TBLA"
784.617553710938,789.55224609375,774.748107910156,784.617553710938,3788780,"2022-06-03","TBLA"
784.617553710938,789.55224609375,779.682861328125,784.617553710938,2168317,"2022-06-06","TBLA"
784.617553710938,789.55224609375,779.682861328125,784.617553710938,1677305,"2022-06-07","TBLA"
784.617553710938,794.486938476562,779.682861328125,784.617553710938,1805073,"2022-06-08","TBLA"
789.55224609375,789.55224609375,779.682861328125,784.617553710938,1053863,"2022-06-09","TBLA"
784.617553710938,784.617553710938,774.748107910156,779.682861328125,1449429,"2022-06-10","TBLA"
779.682861328125,779.682861328125,764.878723144531,764.878723144531,2461141,"2022-06-13","TBLA"
764.878723144531,774.748107910156,759.944030761719,769.813415527344,1140089,"2022-06-14","TBLA"
769.813415527344,774.748107910156,755.009338378906,759.944030761719,1396437,"2022-06-15","TBLA"
764.878723144531,769.813415527344,759.944030761719,759.944030761719,2046425,"2022-06-16","TBLA"
764.878723144531,764.878723144531,755.009338378906,759.944030761719,856181,"2022-06-17","TBLA"
759.944030761719,759.944030761719,755.009338378906,759.944030761719,1015866,"2022-06-20","TBLA"
759.944030761719,769.813415527344,759.944030761719,764.878723144531,599833,"2022-06-21","TBLA"
769.813415527344,774.748107910156,764.878723144531,769.813415527344,691936,"2022-06-22","TBLA"
769.813415527344,769.813415527344,750.074645996094,759.944030761719,1189028,"2022-06-23","TBLA"
769.813415527344,769.813415527344,759.944030761719,769.813415527344,506920,"2022-06-24","TBLA"
769.813415527344,789.55224609375,769.813415527344,779.682861328125,1123573,"2022-06-27","TBLA"
779.682861328125,784.617553710938,774.748107910156,774.748107910156,674204,"2022-06-28","TBLA"
774.748107910156,789.55224609375,764.878723144531,789.55224609375,2442599,"2022-06-29","TBLA"
789.55224609375,794.486938476562,779.682861328125,779.682861328125,2144607,"2022-06-30","TBLA"
794.486938476562,799.421630859375,774.748107910156,779.682861328125,1982693,"2022-07-01","TBLA"
779.682861328125,789.55224609375,755.009338378906,774.748107910156,2060813,"2022-07-04","TBLA"
784.617553710938,789.55224609375,774.748107910156,779.682861328125,1452468,"2022-07-05","TBLA"
779.682861328125,784.617553710938,774.748107910156,774.748107910156,1048796,"2022-07-06","TBLA"
764.878723144531,794.486938476562,764.878723144531,789.55224609375,1835166,"2022-07-07","TBLA"
784.617553710938,799.421630859375,784.617553710938,794.486938476562,3365654,"2022-07-08","TBLA"
769.813415527344,779.682861328125,750.074645996094,759.944030761719,1685714,"2022-07-11","TBLA"
759.944030761719,764.878723144531,755.009338378906,759.944030761719,549881,"2022-07-12","TBLA"
759.944030761719,759.944030761719,750.074645996094,755.009338378906,1164102,"2022-07-13","TBLA"
755.009338378906,755.009338378906,740.205200195312,750.074645996094,785356,"2022-07-14","TBLA"
750.074645996094,750.074645996094,740.205200195312,740.205200195312,935416,"2022-07-15","TBLA"
750.074645996094,759.944030761719,750.074645996094,755.009338378906,851013,"2022-07-18","TBLA"
759.944030761719,764.878723144531,750.074645996094,764.878723144531,1010395,"2022-07-19","TBLA"
764.878723144531,774.748107910156,755.009338378906,764.878723144531,1009990,"2022-07-20","TBLA"
764.878723144531,764.878723144531,755.009338378906,764.878723144531,253308,"2022-07-21","TBLA"
764.878723144531,764.878723144531,755.009338378906,759.944030761719,336899,"2022-07-22","TBLA"
759.944030761719,764.878723144531,745.139953613281,759.944030761719,710782,"2022-07-25","TBLA"
755.009338378906,764.878723144531,755.009338378906,759.944030761719,450888,"2022-07-26","TBLA"
759.944030761719,759.944030761719,755.009338378906,759.944030761719,633574,"2022-07-27","TBLA"
764.878723144531,764.878723144531,755.009338378906,759.944030761719,707641,"2022-07-28","TBLA"
759.944030761719,764.878723144531,755.009338378906,759.944030761719,1350031,"2022-07-29","TBLA"
764.878723144531,764.878723144531,759.944030761719,764.878723144531,894177,"2022-08-01","TBLA"
764.878723144531,769.813415527344,759.944030761719,764.878723144531,394248,"2022-08-02","TBLA"
764.878723144531,764.878723144531,750.074645996094,759.944030761719,1751372,"2022-08-03","TBLA"
759.944030761719,769.813415527344,759.944030761719,769.813415527344,719293,"2022-08-04","TBLA"
764.878723144531,769.813415527344,759.944030761719,759.944030761719,947068,"2022-08-05","TBLA"
759.944030761719,764.878723144531,755.009338378906,759.944030761719,657587,"2022-08-08","TBLA"
764.878723144531,764.878723144531,759.944030761719,759.944030761719,680385,"2022-08-09","TBLA"
764.878723144531,764.878723144531,759.944030761719,759.944030761719,757796,"2022-08-10","TBLA"
759.944030761719,764.878723144531,759.944030761719,764.878723144531,1003404,"2022-08-11","TBLA"
764.878723144531,764.878723144531,759.944030761719,764.878723144531,257158,"2022-08-12","TBLA"
759.944030761719,764.878723144531,759.944030761719,764.878723144531,510162,"2022-08-15","TBLA"
759.944030761719,764.878723144531,759.944030761719,759.944030761719,1039069,"2022-08-16","TBLA"
764.878723144531,764.878723144531,755.009338378906,764.878723144531,1000972,"2022-08-18","TBLA"
764.878723144531,764.878723144531,759.944030761719,759.944030761719,1024986,"2022-08-19","TBLA"
764.878723144531,764.878723144531,755.009338378906,755.009338378906,1622286,"2022-08-22","TBLA"
755.009338378906,759.944030761719,755.009338378906,755.009338378906,367296,"2022-08-23","TBLA"
759.944030761719,759.944030761719,755.009338378906,755.009338378906,708148,"2022-08-24","TBLA"
759.944030761719,764.878723144531,755.009338378906,764.878723144531,1238372,"2022-08-25","TBLA"
764.878723144531,764.878723144531,759.944030761719,759.944030761719,906336,"2022-08-26","TBLA"
759.944030761719,764.878723144531,755.009338378906,759.944030761719,789004,"2022-08-29","TBLA"
759.944030761719,764.878723144531,755.009338378906,759.944030761719,301537,"2022-08-30","TBLA"
759.944030761719,764.878723144531,755.009338378906,759.944030761719,1877013,"2022-08-31","TBLA"
759.944030761719,764.878723144531,759.944030761719,759.944030761719,574300,"2022-09-01","TBLA"
764.878723144531,764.878723144531,755.009338378906,759.944030761719,896102,"2022-09-02","TBLA"
755.009338378906,759.944030761719,755.009338378906,759.944030761719,898230,"2022-09-05","TBLA"
759.944030761719,759.944030761719,755.009338378906,759.944030761719,780087,"2022-09-06","TBLA"
759.944030761719,759.944030761719,750.074645996094,755.009338378906,943116,"2022-09-07","TBLA"
755.009338378906,759.944030761719,745.139953613281,750.074645996094,1313959,"2022-09-08","TBLA"
755.009338378906,755.009338378906,740.205200195312,745.139953613281,2653757,"2022-09-09","TBLA"
745.139953613281,750.074645996094,745.139953613281,750.074645996094,724562,"2022-09-12","TBLA"
750.074645996094,755.009338378906,745.139953613281,750.074645996094,1339392,"2022-09-13","TBLA"
750.074645996094,750.074645996094,745.139953613281,750.074645996094,1460270,"2022-09-14","TBLA"
750.074645996094,755.009338378906,720.466430664062,745.139953613281,2567936,"2022-09-15","TBLA"
745.139953613281,750.074645996094,740.205200195312,740.205200195312,923460,"2022-09-16","TBLA"
740.205200195312,750.074645996094,735.2705078125,740.205200195312,1254989,"2022-09-19","TBLA"
740.205200195312,755.009338378906,735.2705078125,755.009338378906,2052809,"2022-09-20","TBLA"
755.009338378906,755.009338378906,745.139953613281,745.139953613281,2493159,"2022-09-21","TBLA"
745.139953613281,764.878723144531,745.139953613281,759.944030761719,1639004,"2022-09-22","TBLA"
759.944030761719,759.944030761719,750.074645996094,750.074645996094,896305,"2022-09-23","TBLA"
750.074645996094,750.074645996094,740.205200195312,750.074645996094,346424,"2022-09-26","TBLA"
750.074645996094,750.074645996094,740.205200195312,740.205200195312,1773967,"2022-09-27","TBLA"
740.205200195312,750.074645996094,740.205200195312,745.139953613281,1296633,"2022-09-28","TBLA"
745.139953613281,750.074645996094,740.205200195312,745.139953613281,448659,"2022-09-29","TBLA"
745.139953613281,745.139953613281,725.401123046875,730.335815429688,1716719,"2022-09-30","TBLA"
730.335815429688,740.205200195312,720.466430664062,730.335815429688,440756,"2022-10-03","TBLA"
730.335815429688,740.205200195312,730.335815429688,740.205200195312,364561,"2022-10-04","TBLA"
740.205200195312,740.205200195312,725.401123046875,735.2705078125,439742,"2022-10-05","TBLA"
735.2705078125,735.2705078125,725.401123046875,730.335815429688,1105234,"2022-10-06","TBLA"
730.335815429688,735.2705078125,725.401123046875,725.401123046875,319877,"2022-10-07","TBLA"
730.335815429688,735.2705078125,725.401123046875,725.401123046875,127667,"2022-10-10","TBLA"
735.2705078125,735.2705078125,720.466430664062,730.335815429688,422213,"2022-10-11","TBLA"
730.335815429688,735.2705078125,720.466430664062,720.466430664062,666605,"2022-10-12","TBLA"
720.466430664062,740.205200195312,700.727600097656,715.53173828125,2411290,"2022-10-13","TBLA"
725.401123046875,759.944030761719,695.792907714844,720.466430664062,2655378,"2022-10-14","TBLA"
720.466430664062,730.335815429688,695.792907714844,710.596984863281,1878634,"2022-10-17","TBLA"
710.596984863281,720.466430664062,680.988830566406,700.727600097656,3417633,"2022-10-18","TBLA"
700.727600097656,705.662292480469,685.923522949219,685.923522949219,3141122,"2022-10-19","TBLA"
690.858215332031,730.335815429688,685.923522949219,700.727600097656,2309967,"2022-10-20","TBLA"
700.727600097656,705.662292480469,676.054077148438,695.792907714844,5030800,"2022-10-21","TBLA"
695.792907714844,745.139953613281,680.988830566406,680.988830566406,7475224,"2022-10-24","TBLA"
685.923522949219,685.923522949219,661.25,680.988830566406,2129510,"2022-10-25","TBLA"
680.988830566406,685.923522949219,656.315307617188,666.184692382812,4390437,"2022-10-26","TBLA"
671.119384765625,705.662292480469,666.184692382812,695.792907714844,2605223,"2022-10-27","TBLA"
700.727600097656,700.727600097656,690.858215332031,695.792907714844,619794,"2022-10-28","TBLA"
695.792907714844,700.727600097656,685.923522949219,690.858215332031,659614,"2022-10-31","TBLA"
690.858215332031,695.792907714844,685.923522949219,690.858215332031,649380,"2022-11-01","TBLA"
690.858215332031,700.727600097656,685.923522949219,695.792907714844,1430279,"2022-11-02","TBLA"
695.792907714844,705.662292480469,690.858215332031,700.727600097656,1056497,"2022-11-03","TBLA"
695.792907714844,700.727600097656,690.858215332031,695.792907714844,784951,"2022-11-04","TBLA"
695.792907714844,710.596984863281,695.792907714844,705.662292480469,1388229,"2022-11-07","TBLA"
705.662292480469,715.53173828125,700.727600097656,715.53173828125,622124,"2022-11-08","TBLA"
715.53173828125,720.466430664062,705.662292480469,705.662292480469,394147,"2022-11-09","TBLA"
705.662292480469,715.53173828125,700.727600097656,710.596984863281,930350,"2022-11-10","TBLA"
710.596984863281,720.466430664062,705.662292480469,715.53173828125,624556,"2022-11-11","TBLA"
715.53173828125,720.466430664062,700.727600097656,710.596984863281,466998,"2022-11-14","TBLA"
705.662292480469,710.596984863281,700.727600097656,700.727600097656,446126,"2022-11-15","TBLA"
700.727600097656,715.53173828125,700.727600097656,705.662292480469,281475,"2022-11-16","TBLA"
705.662292480469,705.662292480469,695.792907714844,705.662292480469,222505,"2022-11-17","TBLA"
710.596984863281,710.596984863281,695.792907714844,710.596984863281,89569,"2022-11-18","TBLA"
710.596984863281,725.401123046875,700.727600097656,710.596984863281,673698,"2022-11-21","TBLA"
715.53173828125,715.53173828125,705.662292480469,710.596984863281,82578,"2022-11-22","TBLA"
710.596984863281,710.596984863281,705.662292480469,705.662292480469,79234,"2022-11-23","TBLA"
710.596984863281,715.53173828125,700.727600097656,705.662292480469,143777,"2022-11-24","TBLA"
710.596984863281,710.596984863281,700.727600097656,700.727600097656,390094,"2022-11-25","TBLA"
710.596984863281,710.596984863281,700.727600097656,700.727600097656,230713,"2022-11-28","TBLA"
700.727600097656,700.727600097656,685.923522949219,690.858215332031,1793624,"2022-11-29","TBLA"
690.858215332031,695.792907714844,685.923522949219,690.858215332031,906235,"2022-11-30","TBLA"
690.858215332031,715.53173828125,685.923522949219,710.596984863281,3618253,"2022-12-01","TBLA"
715.53173828125,730.335815429688,715.53173828125,720.466430664062,3892434,"2022-12-02","TBLA"
725.401123046875,730.335815429688,715.53173828125,720.466430664062,4237439,"2022-12-05","TBLA"
720.466430664062,725.401123046875,705.662292480469,715.53173828125,1846109,"2022-12-06","TBLA"
715.53173828125,715.53173828125,700.727600097656,705.662292480469,2990758,"2022-12-07","TBLA"
705.662292480469,715.53173828125,705.662292480469,710.596984863281,1654102,"2022-12-08","TBLA"
715.53173828125,720.466430664062,710.596984863281,710.596984863281,3515612,"2022-12-09","TBLA"
671.119384765625,690.858215332031,661.25,680.988830566406,2426387,"2022-12-12","TBLA"
685.923522949219,685.923522949219,666.184692382812,671.119384765625,1188116,"2022-12-13","TBLA"
676.054077148438,676.054077148438,661.25,666.184692382812,845035,"2022-12-14","TBLA"
671.119384765625,671.119384765625,661.25,666.184692382812,644415,"2022-12-15","TBLA"
666.184692382812,666.184692382812,661.25,661.25,551198,"2022-12-16","TBLA"
666.184692382812,671.119384765625,661.25,666.184692382812,599327,"2022-12-19","TBLA"
666.184692382812,680.988830566406,661.25,671.119384765625,1175451,"2022-12-20","TBLA"
671.119384765625,680.988830566406,666.184692382812,671.119384765625,1311426,"2022-12-21","TBLA"
671.119384765625,676.054077148438,671.119384765625,671.119384765625,379455,"2022-12-22","TBLA"
671.119384765625,676.054077148438,666.184692382812,671.119384765625,398909,"2022-12-23","TBLA"
676.054077148438,680.988830566406,666.184692382812,666.184692382812,473990,"2022-12-26","TBLA"
666.184692382812,680.988830566406,666.184692382812,671.119384765625,588282,"2022-12-27","TBLA"
671.119384765625,676.054077148438,666.184692382812,671.119384765625,279145,"2022-12-28","TBLA"
671.119384765625,676.054077148438,666.184692382812,676.054077148438,271039,"2022-12-29","TBLA"
676.054077148438,700.727600097656,671.119384765625,685.923522949219,1581351,"2022-12-30","TBLA"
685.923522949219,685.923522949219,671.119384765625,676.054077148438,238413,"2023-01-02","TBLA"
685.923522949219,685.923522949219,671.119384765625,671.119384765625,382292,"2023-01-03","TBLA"
680.988830566406,700.727600097656,676.054077148438,690.858215332031,890023,"2023-01-04","TBLA"
695.792907714844,695.792907714844,666.184692382812,666.184692382812,742598,"2023-01-05","TBLA"
666.184692382812,690.858215332031,666.184692382812,680.988830566406,383711,"2023-01-06","TBLA"
685.923522949219,690.858215332031,676.054077148438,676.054077148438,462337,"2023-01-09","TBLA"
680.988830566406,680.988830566406,666.184692382812,676.054077148438,346322,"2023-01-10","TBLA"
676.054077148438,680.988830566406,671.119384765625,676.054077148438,258374,"2023-01-11","TBLA"
680.988830566406,680.988830566406,671.119384765625,671.119384765625,168905,"2023-01-12","TBLA"
680.988830566406,680.988830566406,671.119384765625,676.054077148438,115913,"2023-01-13","TBLA"
676.054077148438,676.054077148438,671.119384765625,671.119384765625,149451,"2023-01-16","TBLA"
676.054077148438,680.988830566406,671.119384765625,676.054077148438,468113,"2023-01-17","TBLA"
676.054077148438,680.988830566406,671.119384765625,676.054077148438,397997,"2023-01-18","TBLA"
676.054077148438,680.988830566406,671.119384765625,680.988830566406,293128,"2023-01-19","TBLA"
676.054077148438,685.923522949219,676.054077148438,676.054077148438,253409,"2023-01-20","TBLA"
685.923522949219,700.727600097656,676.054077148438,680.988830566406,988610,"2023-01-24","TBLA"
685.923522949219,695.792907714844,680.988830566406,685.923522949219,162218,"2023-01-25","TBLA"
685.923522949219,690.858215332031,680.988830566406,685.923522949219,133848,"2023-01-26","TBLA"
690.858215332031,690.858215332031,685.923522949219,685.923522949219,191906,"2023-01-27","TBLA"
685.923522949219,720.466430664062,685.923522949219,700.727600097656,1136846,"2023-01-30","TBLA"
710.596984863281,710.596984863281,695.792907714844,700.727600097656,167386,"2023-01-31","TBLA"
700.727600097656,700.727600097656,690.858215332031,695.792907714844,288467,"2023-02-01","TBLA"
700.727600097656,700.727600097656,695.792907714844,700.727600097656,305185,"2023-02-02","TBLA"
700.727600097656,705.662292480469,695.792907714844,695.792907714844,377429,"2023-02-03","TBLA"
695.792907714844,695.792907714844,690.858215332031,695.792907714844,337811,"2023-02-06","TBLA"
695.792907714844,700.727600097656,685.923522949219,690.858215332031,472976,"2023-02-07","TBLA"
695.792907714844,695.792907714844,690.858215332031,690.858215332031,186232,"2023-02-08","TBLA"
695.792907714844,720.466430664062,685.923522949219,705.662292480469,785863,"2023-02-09","TBLA"
705.662292480469,705.662292480469,690.858215332031,695.792907714844,126147,"2023-02-10","TBLA"
695.792907714844,705.662292480469,690.858215332031,700.727600097656,201227,"2023-02-13","TBLA"
700.727600097656,700.727600097656,695.792907714844,700.727600097656,143879,"2023-02-14","TBLA"
700.727600097656,700.727600097656,695.792907714844,700.727600097656,166575,"2023-02-15","TBLA"
700.727600097656,705.662292480469,695.792907714844,700.727600097656,548057,"2023-02-16","TBLA"
700.727600097656,705.662292480469,685.923522949219,690.858215332031,608243,"2023-02-17","TBLA"
700.727600097656,700.727600097656,690.858215332031,695.792907714844,180355,"2023-02-20","TBLA"
695.792907714844,695.792907714844,690.858215332031,695.792907714844,156443,"2023-02-21","TBLA"
695.792907714844,700.727600097656,690.858215332031,695.792907714844,242263,"2023-02-22","TBLA"
695.792907714844,700.727600097656,695.792907714844,695.792907714844,114191,"2023-02-23","TBLA"
695.792907714844,700.727600097656,695.792907714844,695.792907714844,524145,"2023-02-24","TBLA"
695.792907714844,700.727600097656,690.858215332031,695.792907714844,287352,"2023-02-27","TBLA"
695.792907714844,705.662292480469,690.858215332031,695.792907714844,491316,"2023-02-28","TBLA"
695.792907714844,700.727600097656,690.858215332031,695.792907714844,322815,"2023-03-01","TBLA"
695.792907714844,700.727600097656,690.858215332031,695.792907714844,326362,"2023-03-02","TBLA"
695.792907714844,700.727600097656,695.792907714844,700.727600097656,234360,"2023-03-03","TBLA"
700.727600097656,705.662292480469,690.858215332031,700.727600097656,783937,"2023-03-06","TBLA"
695.792907714844,705.662292480469,690.858215332031,700.727600097656,317749,"2023-03-07","TBLA"
700.727600097656,700.727600097656,680.988830566406,680.988830566406,1151336,"2023-03-08","TBLA"
680.988830566406,690.858215332031,676.054077148438,685.923522949219,2063245,"2023-03-09","TBLA"
685.923522949219,690.858215332031,680.988830566406,680.988830566406,78728,"2023-03-10","TBLA"
680.988830566406,690.858215332031,676.054077148438,680.988830566406,284515,"2023-03-13","TBLA"
685.923522949219,690.858215332031,671.119384765625,671.119384765625,896508,"2023-03-14","TBLA"
676.054077148438,685.923522949219,671.119384765625,676.054077148438,629825,"2023-03-15","TBLA"
680.988830566406,680.988830566406,656.315307617188,666.184692382812,1305448,"2023-03-16","TBLA"
666.184692382812,676.054077148438,666.184692382812,671.119384765625,266784,"2023-03-17","TBLA"
671.119384765625,680.988830566406,666.184692382812,671.119384765625,244594,"2023-03-20","TBLA"
680.988830566406,680.988830566406,666.184692382812,666.184692382812,415830,"2023-03-21","TBLA"
666.184692382812,680.988830566406,666.184692382812,680.988830566406,240541,"2023-03-24","TBLA"
680.988830566406,680.988830566406,671.119384765625,676.054077148438,136887,"2023-03-27","TBLA"
676.054077148438,680.988830566406,671.119384765625,671.119384765625,242162,"2023-03-28","TBLA"
676.054077148438,680.988830566406,666.184692382812,671.119384765625,1257421,"2023-03-29","TBLA"
671.119384765625,676.054077148438,666.184692382812,671.119384765625,1695745,"2023-03-30","TBLA"
671.119384765625,685.923522949219,666.184692382812,680.988830566406,3544996,"2023-03-31","TBLA"
685.923522949219,685.923522949219,666.184692382812,671.119384765625,1540721,"2023-04-03","TBLA"
671.119384765625,671.119384765625,661.25,661.25,2428920,"2023-04-04","TBLA"
660,680,660,660,2769200,"2023-04-05","TBLA"
655,665,655,660,687600,"2023-04-06","TBLA"
670,670,645,650,1603300,"2023-04-10","TBLA"
650,655,615,620,6847200,"2023-04-11","TBLA"
620,625,610,615,3326100,"2023-04-12","TBLA"
615,615,605,610,3354100,"2023-04-13","TBLA"
610,610,605,610,1311800,"2023-04-14","TBLA"
610,615,605,610,1060500,"2023-04-17","TBLA"
610,610,605,610,5610300,"2023-04-18","TBLA"
610,610,605,605,2241000,"2023-04-26","TBLA"
605,615,600,605,5220300,"2023-04-27","TBLA"
610,645,605,610,12404600,"2023-04-28","TBLA"
615,630,615,620,3896700,"2023-05-02","TBLA"
615,625,610,615,2932800,"2023-05-03","TBLA"
615,625,610,620,2227300,"2023-05-04","TBLA"
625,625,610,615,1696600,"2023-05-05","TBLA"
620,630,615,630,3944900,"2023-05-08","TBLA"
635,650,625,650,3567200,"2023-05-09","TBLA"
655,665,645,660,3049100,"2023-05-10","TBLA"
660,660,645,655,3250700,"2023-05-11","TBLA"
655,665,645,665,1594300,"2023-05-12","TBLA"
660,665,650,655,3143000,"2023-05-15","TBLA"
655,655,640,650,2212800,"2023-05-16","TBLA"
650,650,625,630,2445100,"2023-05-17","TBLA"
635,650,630,645,2225400,"2023-05-19","TBLA"
645,650,630,645,1183100,"2023-05-22","TBLA"
645,660,640,660,3878900,"2023-05-23","TBLA"
640,645,635,640,964600,"2023-05-24","TBLA"
640,650,640,645,903000,"2023-05-25","TBLA"
645,645,630,630,1366900,"2023-05-26","TBLA"
630,640,625,630,871300,"2023-05-29","TBLA"
630,640,620,630,723500,"2023-05-30","TBLA"
630,635,625,625,1837500,"2023-05-31","TBLA"
625,645,625,640,340600,"2023-06-05","TBLA"
640,660,635,645,2132400,"2023-06-06","TBLA"
650,650,635,645,896800,"2023-06-07","TBLA"
650,650,630,645,1803800,"2023-06-08","TBLA"
645,650,635,640,520700,"2023-06-09","TBLA"
640,650,635,635,1872400,"2023-06-12","TBLA"
640,655,635,650,2455500,"2023-06-13","TBLA"
650,685,650,680,4124900,"2023-06-14","TBLA"
685,685,670,680,1032200,"2023-06-15","TBLA"
680,685,670,685,1947300,"2023-06-16","TBLA"
685,700,680,685,1730600,"2023-06-19","TBLA"
685,695,680,685,1002200,"2023-06-20","TBLA"
690,695,680,690,1529500,"2023-06-21","TBLA"
690,695,685,690,889900,"2023-06-22","TBLA"
690,695,675,680,1549800,"2023-06-23","TBLA"
680,685,675,680,982100,"2023-06-26","TBLA"
680,690,675,690,618600,"2023-06-27","TBLA"
695,725,690,720,3884400,"2023-07-03","TBLA"
725,745,720,735,4646500,"2023-07-04","TBLA"
735,755,735,750,2758600,"2023-07-05","TBLA"
750,805,735,775,11199400,"2023-07-06","TBLA"
775,825,775,785,9115200,"2023-07-07","TBLA"
790,800,780,790,3787300,"2023-07-10","TBLA"
790,810,790,800,4799800,"2023-07-11","TBLA"
805,835,800,825,9834100,"2023-07-12","TBLA"
825,830,785,790,5015000,"2023-07-13","TBLA"
790,810,790,805,1584800,"2023-07-14","TBLA"
810,825,805,810,1764100,"2023-07-17","TBLA"
820,820,780,790,3514200,"2023-07-18","TBLA"
790,800,785,790,1538700,"2023-07-20","TBLA"
795,800,785,795,1458600,"2023-07-21","TBLA"
795,810,790,805,2036700,"2023-07-24","TBLA"
810,820,800,805,4501000,"2023-07-25","TBLA"
805,820,795,805,3468400,"2023-07-26","TBLA"
805,820,805,815,2465500,"2023-07-27","TBLA"
815,820,790,805,3242800,"2023-07-28","TBLA"
810,850,810,835,10262000,"2023-07-31","TBLA"
830,830,710,745,16927500,"2023-08-01","TBLA"
740,745,715,745,7961500,"2023-08-02","TBLA"
745,765,735,760,4256300,"2023-08-03","TBLA"
760,770,750,760,2821700,"2023-08-04","TBLA"
760,770,750,765,3107000,"2023-08-07","TBLA"
770,770,760,765,742500,"2023-08-08","TBLA"
765,770,755,760,1064900,"2023-08-09","TBLA"
760,760,750,760,1730500,"2023-08-10","TBLA"
760,760,755,760,395900,"2023-08-11","TBLA"
760,780,755,770,3224200,"2023-08-14","TBLA"
770,800,770,800,4520000,"2023-08-15","TBLA"
800,815,790,805,3200700,"2023-08-16","TBLA"
805,810,805,805,1252100,"2023-08-18","TBLA"
805,820,800,810,1763300,"2023-08-21","TBLA"
815,815,790,795,2253600,"2023-08-22","TBLA"
795,805,790,795,1716600,"2023-08-23","TBLA"
795,800,775,785,3171500,"2023-08-24","TBLA"
785,785,775,775,1740900,"2023-08-25","TBLA"
770,790,765,785,916500,"2023-08-28","TBLA"
785,790,780,790,1196000,"2023-08-29","TBLA"
790,805,780,795,2004300,"2023-08-30","TBLA"
795,800,790,800,1918300,"2023-08-31","TBLA"
800,805,785,785,1757500,"2023-09-01","TBLA"
795,805,785,795,1064600,"2023-09-04","TBLA"
800,820,795,815,3462000,"2023-09-05","TBLA"
815,830,810,825,4537600,"2023-09-06","TBLA"
825,835,805,820,3377700,"2023-09-07","TBLA"
820,830,815,830,2917300,"2023-09-08","TBLA"
810,835,810,830,2745700,"2023-09-11","TBLA"
830,835,820,835,1459500,"2023-09-12","TBLA"
835,880,835,845,6236800,"2023-09-13","TBLA"
845,855,830,835,1549100,"2023-09-14","TBLA"
835,835,815,830,2699200,"2023-09-15","TBLA"
830,840,815,835,3071400,"2023-09-18","TBLA"
835,840,815,830,2874500,"2023-09-19","TBLA"
830,870,825,840,7400100,"2023-09-20","TBLA"
840,860,830,835,3195200,"2023-09-21","TBLA"
835,860,825,855,5000300,"2023-09-22","TBLA"
855,900,850,870,17390000,"2023-09-25","TBLA"
870,890,850,875,8555400,"2023-09-26","TBLA"
875,875,855,870,4099700,"2023-09-27","TBLA"
870,875,860,870,2832100,"2023-09-29","TBLA"
870,885,850,855,6390800,"2023-10-02","TBLA"
860,870,850,855,3274400,"2023-10-03","TBLA"
855,865,830,855,8434400,"2023-10-04","TBLA"
860,865,840,850,6140900,"2023-10-05","TBLA"
850,855,830,850,6208600,"2023-10-06","TBLA"
850,870,840,850,5289500,"2023-10-09","TBLA"
850,855,835,845,3780600,"2023-10-10","TBLA"
845,860,835,850,4466900,"2023-10-11","TBLA"
850,850,835,850,4535400,"2023-10-12","TBLA"
850,855,835,855,6153300,"2023-10-13","TBLA"
855,865,845,845,6061500,"2023-10-16","TBLA"
845,870,845,870,7177300,"2023-10-17","TBLA"
870,880,860,870,8743100,"2023-10-18","TBLA"
870,875,850,865,5887500,"2023-10-19","TBLA"
865,885,850,880,9574400,"2023-10-20","TBLA"
880,885,835,850,9795800,"2023-10-23","TBLA"
855,895,845,865,6315800,"2023-10-24","TBLA"
865,900,860,870,8467600,"2023-10-25","TBLA"
865,880,855,875,7403600,"2023-10-26","TBLA"
870,885,865,880,5931200,"2023-10-27","TBLA"
880,885,850,865,7663400,"2023-10-30","TBLA"
865,880,850,850,7472800,"2023-10-31","TBLA"
850,850,725,760,25536300,"2023-11-01","TBLA"
760,780,745,765,4641600,"2023-11-02","TBLA"
770,790,765,785,2263300,"2023-11-03","TBLA"
785,805,775,805,3759900,"2023-11-06","TBLA"
810,825,775,790,3772500,"2023-11-07","TBLA"
790,800,775,790,1788800,"2023-11-08","TBLA"
800,800,780,790,1673100,"2023-11-09","TBLA"
780,790,770,770,2367700,"2023-11-10","TBLA"
775,780,770,770,1235700,"2023-11-13","TBLA"
770,790,765,785,1834700,"2023-11-14","TBLA"
790,800,780,785,1644300,"2023-11-15","TBLA"
790,800,785,790,1540600,"2023-11-16","TBLA"
790,790,780,790,466900,"2023-11-17","TBLA"
790,795,775,780,1719800,"2023-11-20","TBLA"
780,795,775,780,1417700,"2023-11-21","TBLA"
785,790,775,775,1402500,"2023-11-22","TBLA"
775,785,770,775,1647200,"2023-11-23","TBLA"
780,785,770,780,2092300,"2023-11-24","TBLA"
780,780,760,760,1681400,"2023-11-27","TBLA"
760,770,755,760,1050800,"2023-11-28","TBLA"
760,770,755,760,956100,"2023-11-29","TBLA"
760,770,755,760,691400,"2023-11-30","TBLA"
760,760,750,750,548700,"2023-12-01","TBLA"
760,760,740,750,1437700,"2023-12-04","TBLA"
750,755,740,750,1107900,"2023-12-05","TBLA"
750,755,745,745,611100,"2023-12-06","TBLA"
750,750,740,740,611600,"2023-12-07","TBLA"
745,745,730,730,742800,"2023-12-08","TBLA"
730,850,725,755,8198700,"2023-12-11","TBLA"
760,795,725,730,4168800,"2023-12-12","TBLA"
735,740,685,690,5222800,"2023-12-13","TBLA"
690,735,680,700,2578300,"2023-12-14","TBLA"
700,710,690,690,1736900,"2023-12-15","TBLA"
690,725,675,695,3067400,"2023-12-18","TBLA"
700,705,685,690,564200,"2023-12-19","TBLA"
690,705,690,690,1085700,"2023-12-20","TBLA"
690,700,685,700,275600,"2023-12-21","TBLA"
700,705,695,700,530500,"2023-12-22","TBLA"
700,705,690,695,712300,"2023-12-27","TBLA"
695,700,685,700,1686700,"2023-12-28","TBLA"
700,700,690,695,1414100,"2023-12-29","TBLA"
695,700,690,700,1072000,"2024-01-02","TBLA"
700,705,695,695,914700,"2024-01-03","TBLA"
700,700,690,695,1434100,"2024-01-04","TBLA"
695,695,690,690,1132400,"2024-01-05","TBLA"
690,710,690,695,3337800,"2024-01-08","TBLA"
705,705,685,690,2147600,"2024-01-09","TBLA"
695,695,660,675,5638700,"2024-01-10","TBLA"
675,680,670,675,1837200,"2024-01-11","TBLA"
675,680,670,680,2018300,"2024-01-12","TBLA"
675,685,670,680,1161000,"2024-01-15","TBLA"
680,685,675,680,245300,"2024-01-16","TBLA"
680,685,670,675,1008700,"2024-01-17","TBLA"
675,700,670,675,2417600,"2024-01-18","TBLA"
680,690,680,680,1319800,"2024-01-19","TBLA"
680,685,670,670,1501200,"2024-01-22","TBLA"
670,675,665,670,798500,"2024-01-23","TBLA"
670,670,655,655,1698800,"2024-01-24","TBLA"
655,690,650,660,1572300,"2024-01-25","TBLA"
660,670,655,670,737400,"2024-01-26","TBLA"
665,680,665,680,1513700,"2024-01-29","TBLA"
675,680,660,660,522300,"2024-01-30","TBLA"
670,670,660,665,309300,"2024-01-31","TBLA"
665,670,660,670,313400,"2024-02-01","TBLA"
670,670,660,660,564300,"2024-02-02","TBLA"
660,670,660,665,939700,"2024-02-05","TBLA"
665,670,665,665,96700,"2024-02-06","TBLA"
670,670,660,665,494300,"2024-02-07","TBLA"
665,665,650,660,1125500,"2024-02-12","TBLA"
660,660,645,655,816500,"2024-02-13","TBLA"
655,665,645,660,958700,"2024-02-15","TBLA"
660,665,655,660,322900,"2024-02-16","TBLA"
660,665,660,665,486500,"2024-02-19","TBLA"
665,665,655,655,553900,"2024-02-20","TBLA"
665,665,650,660,669800,"2024-02-21","TBLA"
655,665,650,665,902600,"2024-02-22","TBLA"
665,665,650,660,809400,"2024-02-23","TBLA"
660,665,655,660,1327700,"2024-02-26","TBLA"
665,670,660,665,726400,"2024-02-27","TBLA"
665,670,665,670,1255100,"2024-02-28","TBLA"
670,670,665,670,392200,"2024-02-29","TBLA"
665,670,660,670,802900,"2024-03-01","TBLA"
670,675,660,660,615200,"2024-03-04","TBLA"
660,670,655,660,1103000,"2024-03-05","TBLA"
660,670,660,665,636400,"2024-03-06","TBLA"
670,670,665,670,622800,"2024-03-07","TBLA"
670,670,660,660,1100500,"2024-03-08","TBLA"
660,665,655,660,1486700,"2024-03-13","TBLA"
660,665,655,660,484100,"2024-03-14","TBLA"
665,670,660,665,599400,"2024-03-15","TBLA"
670,685,665,680,2046100,"2024-03-18","TBLA"
690,695,685,685,1319400,"2024-03-19","TBLA"
685,695,685,685,1698200,"2024-03-20","TBLA"
690,695,680,680,1364100,"2024-03-21","TBLA"
685,685,665,670,1589600,"2024-03-22","TBLA"
675,675,665,675,435400,"2024-03-25","TBLA"
680,680,665,670,1087300,"2024-03-26","TBLA"
670,680,670,675,478100,"2024-03-27","TBLA"
675,680,670,670,345100,"2024-03-28","TBLA"
670,670,640,650,2698400,"2024-04-01","TBLA"
655,660,650,655,1172500,"2024-04-02","TBLA"
660,675,650,665,1278400,"2024-04-03","TBLA"
670,675,660,665,1030000,"2024-04-04","TBLA"
670,670,660,665,969400,"2024-04-05","TBLA"
660,670,650,665,4008700,"2024-04-16","TBLA"
660,665,625,635,5190600,"2024-04-17","TBLA"
635,640,610,615,5099500,"2024-04-18","TBLA"
615,615,600,610,3214200,"2024-04-19","TBLA"
610,620,605,605,1584600,"2024-04-22","TBLA"
605,615,605,610,2246000,"2024-04-23","TBLA"
615,620,610,610,848200,"2024-04-24","TBLA"
615,620,605,605,1297600,"2024-04-25","TBLA"
605,615,600,605,427700,"2024-04-26","TBLA"
605,610,595,605,1104700,"2024-04-29","TBLA"
605,620,600,620,1476800,"2024-04-30","TBLA"
620,630,610,620,1690000,"2024-05-02","TBLA"
620,620,605,610,2891700,"2024-05-03","TBLA"
610,615,600,605,6243300,"2024-05-06","TBLA"
610,610,600,605,1367400,"2024-05-07","TBLA"
605,610,600,600,1745500,"2024-05-08","TBLA"
600,605,595,600,3472800,"2024-05-13","TBLA"
605,615,600,610,2395200,"2024-05-14","TBLA"
610,625,605,620,1110900,"2024-05-15","TBLA"
620,620,615,615,1808700,"2024-05-16","TBLA"
615,630,615,620,630000,"2024-05-17","TBLA"
620,625,615,615,578800,"2024-05-20","TBLA"
615,625,615,615,644200,"2024-05-21","TBLA"
615,625,610,620,687800,"2024-05-22","TBLA"
620,710,615,670,17414900,"2024-05-27","TBLA"
675,705,665,665,3339700,"2024-05-28","TBLA"
665,700,650,680,3126700,"2024-05-29","TBLA"
685,695,670,685,3114800,"2024-05-30","TBLA"
685,695,680,690,3575700,"2024-05-31","TBLA"
695,705,680,685,3088800,"2024-06-03","TBLA"
690,695,675,685,1134600,"2024-06-04","TBLA"
685,685,675,685,568900,"2024-06-05","TBLA"
685,685,670,675,1218100,"2024-06-06","TBLA"
680,680,660,675,1017500,"2024-06-07","TBLA"
675,680,665,670,1353400,"2024-06-10","TBLA"
670,675,670,670,319500,"2024-06-11","TBLA"
670,675,650,660,2209500,"2024-06-12","TBLA"
660,670,650,665,631000,"2024-06-13","TBLA"
665,665,650,650,1481500,"2024-06-14","TBLA"
655,700,630,640,6685500,"2024-06-19","TBLA"
640,655,635,640,893200,"2024-06-20","TBLA"
635,655,635,650,810000,"2024-06-21","TBLA"
650,670,650,670,3926600,"2024-06-24","TBLA"
645,645,610,625,1728000,"2024-06-25","TBLA"
630,630,620,625,280600,"2024-06-26","TBLA"
625,625,620,620,483900,"2024-06-27","TBLA"
625,625,610,620,2436200,"2024-06-28","TBLA"
625,665,620,660,4214300,"2024-07-01","TBLA"
660,675,650,660,1077500,"2024-07-02","TBLA"
675,675,660,665,952600,"2024-07-03","TBLA"
670,675,665,670,1001700,"2024-07-04","TBLA"
670,680,655,670,1147400,"2024-07-05","TBLA"
660,675,660,675,258400,"2024-07-08","TBLA"
675,705,670,680,2184800,"2024-07-09","TBLA"
690,700,675,685,1531700,"2024-07-10","TBLA"
680,690,675,680,222100,"2024-07-11","TBLA"
685,685,675,675,413400,"2024-07-12","TBLA"
675,690,675,680,177900,"2024-07-15","TBLA"
680,685,660,685,424500,"2024-07-16","TBLA"
685,690,675,685,302600,"2024-07-17","TBLA"
685,690,680,685,689200,"2024-07-18","TBLA"
685,690,680,685,448100,"2024-07-19","TBLA"
685,685,680,680,313100,"2024-07-22","TBLA"
680,700,680,685,3273300,"2024-07-23","TBLA"
680,700,680,695,964900,"2024-07-24","TBLA"
695,715,690,695,6213600,"2024-07-25","TBLA"
700,715,700,705,2331900,"2024-07-26","TBLA"
705,720,700,700,841200,"2024-07-29","TBLA"
700,710,685,705,1257400,"2024-07-30","TBLA"
710,710,625,635,12894400,"2024-07-31","TBLA"
640,650,630,635,3405700,"2024-08-01","TBLA"
635,645,630,635,2130300,"2024-08-02","TBLA"
640,640,610,615,3414600,"2024-08-05","TBLA"
615,625,615,620,792100,"2024-08-06","TBLA"
625,630,620,625,552600,"2024-08-07","TBLA"
625,625,620,625,1442200,"2024-08-08","TBLA"
625,630,620,630,793300,"2024-08-09","TBLA"
630,635,625,630,445200,"2024-08-12","TBLA"
630,635,630,630,788400,"2024-08-13","TBLA"
630,635,625,635,2206700,"2024-08-14","TBLA"
635,635,625,625,1284000,"2024-08-15","TBLA"
625,640,625,640,2425400,"2024-08-16","TBLA"
640,655,630,645,2128800,"2024-08-19","TBLA"
645,655,640,650,1161100,"2024-08-20","TBLA"
650,650,645,645,729500,"2024-08-21","TBLA"
645,650,635,640,451500,"2024-08-22","TBLA"
640,645,640,640,231500,"2024-08-23","TBLA"
640,650,630,640,2135800,"2024-08-26","TBLA"
640,640,625,630,3775600,"2024-08-27","TBLA"
635,645,630,640,1767300,"2024-08-28","TBLA"
640,640,630,635,2206900,"2024-08-29","TBLA"
635,640,630,635,349700,"2024-08-30","TBLA"
635,640,635,640,1025500,"2024-09-02","TBLA"
640,640,630,640,556100,"2024-09-03","TBLA"
635,635,625,630,1043600,"2024-09-04","TBLA"
630,660,630,640,9242400,"2024-09-05","TBLA"
645,665,640,650,5671700,"2024-09-06","TBLA"
655,655,635,640,2630600,"2024-09-09","TBLA"
645,650,640,640,1095300,"2024-09-10","TBLA"
645,645,635,635,1202100,"2024-09-11","TBLA"
635,645,635,640,1251800,"2024-09-12","TBLA"
645,650,635,645,2084700,"2024-09-13","TBLA"
645,650,635,640,2446700,"2024-09-17","TBLA"
640,640,635,640,918400,"2024-09-18","TBLA"
640,645,640,640,951000,"2024-09-19","TBLA"
645,645,630,640,2269600,"2024-09-20","TBLA"
645,655,640,650,1728400,"2024-09-23","TBLA"
650,650,640,650,2893000,"2024-09-24","TBLA"
650,655,640,655,2208200,"2024-09-25","TBLA"
655,655,640,645,2089100,"2024-09-26","TBLA"
645,655,645,650,1302000,"2024-09-27","TBLA"
650,655,640,645,1402600,"2024-09-30","TBLA"
650,650,640,640,1369600,"2024-10-01","TBLA"
640,650,635,635,2017300,"2024-10-02","TBLA"
640,650,640,645,2059500,"2024-10-03","TBLA"
650,650,640,645,882400,"2024-10-04","TBLA"
645,670,640,650,2831600,"2024-10-07","TBLA"
655,665,650,660,3065600,"2024-10-08","TBLA"
660,670,655,655,969300,"2024-10-09","TBLA"
655,660,650,655,807000,"2024-10-10","TBLA"
655,660,655,660,1425400,"2024-10-11","TBLA"
660,675,660,665,6631300,"2024-10-14","TBLA"
670,675,660,665,2356600,"2024-10-15","TBLA"
670,670,665,670,916100,"2024-10-16","TBLA"
670,680,665,670,1410800,"2024-10-17","TBLA"
670,675,665,670,1275600,"2024-10-18","TBLA"
670,670,660,670,1055600,"2024-10-21","TBLA"
670,680,660,675,3801200,"2024-10-22","TBLA"
675,695,675,685,4731100,"2024-10-23","TBLA"
685,705,685,705,5626000,"2024-10-24","TBLA"
705,715,695,700,5176500,"2024-10-25","TBLA"
705,710,675,690,3065900,"2024-10-28","TBLA"
690,700,680,685,1984900,"2024-10-29","TBLA"
685,690,670,690,2843900,"2024-10-30","TBLA"
690,710,675,680,8813200,"2024-10-31","TBLA"
680,685,665,670,2170200,"2024-11-01","TBLA"