"Open","High","Low","Close","Volume","Date","Emiten"
73.75,73.75,73.75,73.75,40000,"2007-01-02","TBMS"
73.75,73.75,73.75,73.75,0,"2007-01-03","TBMS"
73.75,73.75,73.75,73.75,0,"2007-01-04","TBMS"
73.75,73.75,73.75,73.75,0,"2007-01-05","TBMS"
73.75,73.75,73.75,73.75,0,"2007-01-08","TBMS"
73.75,73.75,73.75,73.75,0,"2007-01-09","TBMS"
73.75,73.75,73.75,73.75,0,"2007-01-10","TBMS"
73.75,73.75,73.75,73.75,0,"2007-01-11","TBMS"
73.75,73.75,73.75,73.75,0,"2007-01-12","TBMS"
73.75,73.75,73.75,73.75,0,"2007-01-15","TBMS"
73.75,73.75,73.75,73.75,0,"2007-01-16","TBMS"
73.75,73.75,73.75,73.75,0,"2007-01-17","TBMS"
73.75,73.75,73.75,73.75,0,"2007-01-18","TBMS"
73.75,73.75,73.75,73.75,0,"2007-01-19","TBMS"
73.75,73.75,73.75,73.75,0,"2007-01-22","TBMS"
73.75,73.75,73.75,73.75,0,"2007-01-23","TBMS"
73.75,73.75,73.75,73.75,0,"2007-01-24","TBMS"
73.75,73.75,73.75,73.75,1e+05,"2007-01-25","TBMS"
73.75,73.75,73.75,73.75,0,"2007-01-26","TBMS"
73.75,73.75,73.75,73.75,0,"2007-01-29","TBMS"
73.75,73.75,73.75,73.75,0,"2007-01-30","TBMS"
73.75,73.75,73.75,73.75,0,"2007-01-31","TBMS"
73.75,73.75,73.75,73.75,0,"2007-02-01","TBMS"
73.75,73.75,73.75,73.75,0,"2007-02-02","TBMS"
73.75,73.75,73.75,73.75,0,"2007-02-05","TBMS"
70,70,70,70,180000,"2007-02-06","TBMS"
75,75,75,75,160000,"2007-02-07","TBMS"
70,75,70,70,1e+05,"2007-02-08","TBMS"
70,70,70,70,0,"2007-02-09","TBMS"
70,70,70,70,0,"2007-02-12","TBMS"
70,70,70,70,0,"2007-02-13","TBMS"
70,70,70,70,0,"2007-02-14","TBMS"
70,70,70,70,0,"2007-02-15","TBMS"
70,70,70,70,0,"2007-02-16","TBMS"
70,70,70,70,0,"2007-02-19","TBMS"
70,70,70,70,0,"2007-02-20","TBMS"
75,75,75,75,2e+05,"2007-02-21","TBMS"
75,75,75,75,0,"2007-02-22","TBMS"
75,75,75,75,0,"2007-02-23","TBMS"
75,75,75,75,0,"2007-02-26","TBMS"
75,75,75,75,20000,"2007-02-27","TBMS"
75,75,75,75,0,"2007-02-28","TBMS"
75,75,75,75,0,"2007-03-01","TBMS"
75,75,75,75,60000,"2007-03-02","TBMS"
93.75,93.75,93.75,93.75,20000,"2007-03-05","TBMS"
93.75,93.75,93.75,93.75,0,"2007-03-06","TBMS"
93.75,93.75,93.75,93.75,0,"2007-03-07","TBMS"
93.75,93.75,93.75,93.75,0,"2007-03-08","TBMS"
93.75,93.75,93.75,93.75,0,"2007-03-09","TBMS"
93.75,93.75,93.75,93.75,0,"2007-03-12","TBMS"
93.75,93.75,93.75,93.75,0,"2007-03-13","TBMS"
93.75,93.75,93.75,93.75,0,"2007-03-14","TBMS"
93.75,93.75,93.75,93.75,0,"2007-03-15","TBMS"
93.75,93.75,93.75,93.75,0,"2007-03-16","TBMS"
93.75,93.75,93.75,93.75,0,"2007-03-20","TBMS"
93.75,93.75,93.75,93.75,0,"2007-03-21","TBMS"
93.75,93.75,93.75,93.75,0,"2007-03-22","TBMS"
93.75,93.75,93.75,93.75,0,"2007-03-23","TBMS"
93.75,93.75,93.75,93.75,0,"2007-03-26","TBMS"
98.125,98.125,95,98.125,320000,"2007-03-27","TBMS"
98.125,98.125,98.125,98.125,0,"2007-03-28","TBMS"
100,100,97.5,100,1e+05,"2007-03-29","TBMS"
100,100,100,100,0,"2007-03-30","TBMS"
100,100,100,100,0,"2007-04-02","TBMS"
100,100,100,100,0,"2007-04-03","TBMS"
100,100,100,100,0,"2007-04-04","TBMS"
100,100,100,100,0,"2007-04-05","TBMS"
100,100,100,100,0,"2007-04-09","TBMS"
100,100,100,100,0,"2007-04-10","TBMS"
100,100,100,100,0,"2007-04-11","TBMS"
100,100,100,100,0,"2007-04-12","TBMS"
100,100,100,100,0,"2007-04-13","TBMS"
100,100,100,100,0,"2007-04-16","TBMS"
100,100,100,100,0,"2007-04-17","TBMS"
100,100,100,100,0,"2007-04-18","TBMS"
100,100,100,100,0,"2007-04-19","TBMS"
100,100,100,100,0,"2007-04-20","TBMS"
100,100,100,100,0,"2007-04-23","TBMS"
100,100,100,100,0,"2007-04-24","TBMS"
100,100,100,100,0,"2007-04-25","TBMS"
100,100,100,100,0,"2007-04-26","TBMS"
100,100,100,100,0,"2007-04-27","TBMS"
100,100,100,100,0,"2007-04-30","TBMS"
100,100,100,100,0,"2007-05-01","TBMS"
105,105,105,105,160000,"2007-05-02","TBMS"
105,105,105,105,0,"2007-05-03","TBMS"
105,105,105,105,0,"2007-05-04","TBMS"
105,105,105,105,0,"2007-05-07","TBMS"
105,105,105,105,0,"2007-05-08","TBMS"
105,105,105,105,0,"2007-05-09","TBMS"
105,105,105,105,0,"2007-05-10","TBMS"
105,105,105,105,0,"2007-05-11","TBMS"
105,105,105,105,0,"2007-05-14","TBMS"
106.25,106.25,106.25,106.25,60000,"2007-05-15","TBMS"
106.25,106.25,106.25,106.25,0,"2007-05-16","TBMS"
106.25,106.25,106.25,106.25,0,"2007-05-21","TBMS"
106.25,106.25,106.25,106.25,0,"2007-05-22","TBMS"
106.25,106.25,106.25,106.25,0,"2007-05-23","TBMS"
106.25,106.25,106.25,106.25,0,"2007-05-24","TBMS"
106.25,106.25,106.25,106.25,0,"2007-05-25","TBMS"
106.25,106.25,106.25,106.25,0,"2007-05-28","TBMS"
106.25,106.25,106.25,106.25,0,"2007-05-29","TBMS"
106.25,106.25,106.25,106.25,0,"2007-05-30","TBMS"
106.25,106.25,106.25,106.25,0,"2007-05-31","TBMS"
106.25,106.25,106.25,106.25,0,"2007-06-04","TBMS"
106.25,106.25,106.25,106.25,0,"2007-06-05","TBMS"
106.25,106.25,106.25,106.25,0,"2007-06-06","TBMS"
131.25,131.25,131.25,131.25,80000,"2007-06-07","TBMS"
131.25,131.25,131.25,131.25,0,"2007-06-08","TBMS"
131.25,131.25,131.25,131.25,0,"2007-06-11","TBMS"
135,135,135,135,20000,"2007-06-12","TBMS"
135,135,135,135,0,"2007-06-13","TBMS"
135,135,135,135,0,"2007-06-14","TBMS"
137.5,137.5,137.5,137.5,20000,"2007-06-15","TBMS"
137.5,137.5,137.5,137.5,0,"2007-06-18","TBMS"
137.5,137.5,137.5,137.5,0,"2007-06-19","TBMS"
137.5,137.5,137.5,137.5,0,"2007-06-20","TBMS"
137.5,137.5,137.5,137.5,0,"2007-06-21","TBMS"
137.5,137.5,137.5,137.5,0,"2007-06-22","TBMS"
137.5,137.5,137.5,137.5,0,"2007-06-25","TBMS"
137.5,137.5,137.5,137.5,0,"2007-06-26","TBMS"
137.5,137.5,137.5,137.5,0,"2007-06-27","TBMS"
137.5,137.5,137.5,137.5,0,"2007-06-28","TBMS"
137.5,137.5,137.5,137.5,0,"2007-06-29","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-02","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-03","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-04","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-05","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-06","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-09","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-10","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-11","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-12","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-13","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-16","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-17","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-18","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-19","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-20","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-23","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-24","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-25","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-26","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-27","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-30","TBMS"
137.5,137.5,137.5,137.5,0,"2007-07-31","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-01","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-02","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-03","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-06","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-07","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-08","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-09","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-10","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-13","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-14","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-15","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-16","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-20","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-21","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-22","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-23","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-24","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-27","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-28","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-29","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-30","TBMS"
137.5,137.5,137.5,137.5,0,"2007-08-31","TBMS"
137.5,137.5,137.5,137.5,0,"2007-09-03","TBMS"
137.5,137.5,137.5,137.5,0,"2007-09-04","TBMS"
137.5,137.5,137.5,137.5,0,"2007-09-05","TBMS"
137.5,137.5,137.5,137.5,0,"2007-09-06","TBMS"
137.5,137.5,137.5,137.5,0,"2007-09-07","TBMS"
137.5,137.5,137.5,137.5,0,"2007-09-10","TBMS"
137.5,137.5,137.5,137.5,0,"2007-09-11","TBMS"
137.5,137.5,137.5,137.5,0,"2007-09-12","TBMS"
137.5,137.5,137.5,137.5,0,"2007-09-13","TBMS"
137.5,137.5,137.5,137.5,0,"2007-09-14","TBMS"
137.5,137.5,137.5,137.5,0,"2007-09-17","TBMS"
137.5,137.5,137.5,137.5,0,"2007-09-18","TBMS"
137.5,137.5,137.5,137.5,0,"2007-09-19","TBMS"
137.5,137.5,137.5,137.5,0,"2007-09-20","TBMS"
137.5,137.5,137.5,137.5,0,"2007-09-21","TBMS"
137.5,137.5,137.5,137.5,0,"2007-09-24","TBMS"
137.5,137.5,137.5,137.5,0,"2007-09-25","TBMS"
137.5,137.5,137.5,137.5,742120000,"2007-09-26","TBMS"
137.5,137.5,137.5,137.5,0,"2007-09-27","TBMS"
137.5,137.5,137.5,137.5,0,"2007-09-28","TBMS"
137.5,137.5,137.5,137.5,0,"2007-10-01","TBMS"
137.5,137.5,137.5,137.5,0,"2007-10-02","TBMS"
137.5,137.5,137.5,137.5,0,"2007-10-03","TBMS"
137.5,137.5,137.5,137.5,0,"2007-10-04","TBMS"
137.5,137.5,137.5,137.5,0,"2007-10-05","TBMS"
137.5,137.5,137.5,137.5,0,"2007-10-08","TBMS"
137.5,137.5,137.5,137.5,0,"2007-10-09","TBMS"
137.5,137.5,137.5,137.5,0,"2007-10-10","TBMS"
137.5,137.5,137.5,137.5,0,"2007-10-11","TBMS"
137.5,137.5,137.5,137.5,0,"2007-10-17","TBMS"
137.5,137.5,137.5,137.5,0,"2007-10-18","TBMS"
137.5,137.5,137.5,137.5,0,"2007-10-19","TBMS"
137.5,137.5,137.5,137.5,0,"2007-10-22","TBMS"
137.5,137.5,137.5,137.5,0,"2007-10-23","TBMS"
137.5,137.5,137.5,137.5,0,"2007-10-24","TBMS"
137.5,137.5,137.5,137.5,0,"2007-10-25","TBMS"
137.5,137.5,137.5,137.5,0,"2007-10-26","TBMS"
137.5,137.5,137.5,137.5,0,"2007-10-29","TBMS"
137.5,137.5,137.5,137.5,0,"2007-10-30","TBMS"
137.5,137.5,137.5,137.5,0,"2007-10-31","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-01","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-02","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-05","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-06","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-07","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-08","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-09","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-12","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-13","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-14","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-15","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-16","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-19","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-20","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-21","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-22","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-23","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-26","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-27","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-28","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-29","TBMS"
137.5,137.5,137.5,137.5,0,"2007-11-30","TBMS"
137.5,137.5,137.5,137.5,0,"2007-12-03","TBMS"
137.5,137.5,137.5,137.5,0,"2007-12-04","TBMS"
137.5,137.5,137.5,137.5,0,"2007-12-05","TBMS"
137.5,137.5,137.5,137.5,0,"2007-12-06","TBMS"
137.5,137.5,137.5,137.5,0,"2007-12-07","TBMS"
137.5,137.5,137.5,137.5,0,"2007-12-10","TBMS"
137.5,137.5,137.5,137.5,0,"2007-12-11","TBMS"
137.5,137.5,137.5,137.5,0,"2007-12-12","TBMS"
137.5,137.5,137.5,137.5,0,"2007-12-13","TBMS"
137.5,137.5,137.5,137.5,0,"2007-12-14","TBMS"
137.5,137.5,137.5,137.5,0,"2007-12-17","TBMS"
137.5,137.5,137.5,137.5,0,"2007-12-18","TBMS"
137.5,137.5,137.5,137.5,0,"2007-12-19","TBMS"
137.5,137.5,137.5,137.5,0,"2007-12-26","TBMS"
137.5,137.5,137.5,137.5,0,"2007-12-27","TBMS"
137.5,137.5,137.5,137.5,0,"2007-12-28","TBMS"
137.5,137.5,137.5,137.5,0,"2007-12-31","TBMS"
137.5,137.5,137.5,137.5,0,"2008-01-02","TBMS"
137.5,137.5,137.5,137.5,0,"2008-01-03","TBMS"
137.5,137.5,137.5,137.5,0,"2008-01-04","TBMS"
137.5,137.5,137.5,137.5,0,"2008-01-07","TBMS"
137.5,137.5,137.5,137.5,0,"2008-01-08","TBMS"
137.5,137.5,137.5,137.5,0,"2008-01-09","TBMS"
137.5,137.5,137.5,137.5,0,"2008-01-14","TBMS"
137.5,137.5,137.5,137.5,0,"2008-01-15","TBMS"
137.5,137.5,137.5,137.5,0,"2008-01-16","TBMS"
137.5,137.5,137.5,137.5,0,"2008-01-17","TBMS"
137.5,137.5,137.5,137.5,0,"2008-01-18","TBMS"
137.5,137.5,137.5,137.5,0,"2008-01-21","TBMS"
137.5,137.5,137.5,137.5,0,"2008-01-22","TBMS"
137.5,137.5,137.5,137.5,0,"2008-01-23","TBMS"
137.5,137.5,137.5,137.5,0,"2008-01-24","TBMS"
137.5,137.5,137.5,137.5,0,"2008-01-25","TBMS"
137.5,137.5,137.5,137.5,0,"2008-01-28","TBMS"
137.5,137.5,137.5,137.5,0,"2008-01-29","TBMS"
137.5,137.5,137.5,137.5,0,"2008-01-30","TBMS"
137.5,137.5,137.5,137.5,0,"2008-01-31","TBMS"
137.5,137.5,137.5,137.5,0,"2008-02-01","TBMS"
137.5,137.5,137.5,137.5,0,"2008-02-04","TBMS"
137.5,137.5,137.5,137.5,0,"2008-02-05","TBMS"
137.5,137.5,137.5,137.5,0,"2008-02-06","TBMS"
137.5,137.5,137.5,137.5,0,"2008-02-11","TBMS"
137.5,137.5,137.5,137.5,0,"2008-02-12","TBMS"
137.5,137.5,137.5,137.5,0,"2008-02-13","TBMS"
137.5,137.5,137.5,137.5,0,"2008-02-14","TBMS"
137.5,137.5,137.5,137.5,0,"2008-02-15","TBMS"
137.5,137.5,137.5,137.5,0,"2008-02-18","TBMS"
137.5,137.5,137.5,137.5,0,"2008-02-19","TBMS"
137.5,137.5,137.5,137.5,0,"2008-02-20","TBMS"
137.5,137.5,137.5,137.5,0,"2008-02-21","TBMS"
137.5,137.5,137.5,137.5,0,"2008-02-22","TBMS"
137.5,137.5,137.5,137.5,0,"2008-02-25","TBMS"
137.5,137.5,137.5,137.5,0,"2008-02-26","TBMS"
137.5,137.5,137.5,137.5,0,"2008-02-27","TBMS"
137.5,137.5,137.5,137.5,0,"2008-02-28","TBMS"
137.5,137.5,137.5,137.5,0,"2008-02-29","TBMS"
137.5,137.5,137.5,137.5,0,"2008-03-03","TBMS"
137.5,137.5,137.5,137.5,0,"2008-03-04","TBMS"
137.5,137.5,137.5,137.5,0,"2008-03-05","TBMS"
137.5,137.5,137.5,137.5,0,"2008-03-06","TBMS"
137.5,137.5,137.5,137.5,0,"2008-03-10","TBMS"
137.5,137.5,137.5,137.5,0,"2008-03-11","TBMS"
137.5,137.5,137.5,137.5,0,"2008-03-12","TBMS"
137.5,137.5,137.5,137.5,0,"2008-03-13","TBMS"
137.5,137.5,137.5,137.5,0,"2008-03-14","TBMS"
137.5,137.5,137.5,137.5,0,"2008-03-17","TBMS"
137.5,137.5,137.5,137.5,0,"2008-03-18","TBMS"
137.5,137.5,137.5,137.5,0,"2008-03-19","TBMS"
137.5,137.5,137.5,137.5,0,"2008-03-24","TBMS"
137.5,137.5,137.5,137.5,0,"2008-03-25","TBMS"
137.5,137.5,137.5,137.5,0,"2008-03-26","TBMS"
137.5,137.5,137.5,137.5,0,"2008-03-27","TBMS"
137.5,137.5,137.5,137.5,0,"2008-03-28","TBMS"
137.5,137.5,137.5,137.5,0,"2008-03-31","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-01","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-02","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-03","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-04","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-07","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-08","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-09","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-10","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-11","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-14","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-15","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-16","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-17","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-18","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-21","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-22","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-23","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-24","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-25","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-28","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-29","TBMS"
137.5,137.5,137.5,137.5,0,"2008-04-30","TBMS"
137.5,137.5,137.5,137.5,0,"2008-05-05","TBMS"
137.5,137.5,137.5,137.5,0,"2008-05-06","TBMS"
137.5,137.5,137.5,137.5,0,"2008-05-07","TBMS"
137.5,137.5,137.5,137.5,0,"2008-05-08","TBMS"
137.5,137.5,137.5,137.5,0,"2008-05-09","TBMS"
137.5,137.5,137.5,137.5,0,"2008-05-12","TBMS"
137.5,137.5,137.5,137.5,0,"2008-05-13","TBMS"
137.5,137.5,137.5,137.5,0,"2008-05-14","TBMS"
137.5,137.5,137.5,137.5,0,"2008-05-15","TBMS"
137.5,137.5,137.5,137.5,0,"2008-05-16","TBMS"
137.5,137.5,137.5,137.5,0,"2008-05-21","TBMS"
137.5,137.5,137.5,137.5,0,"2008-05-22","TBMS"
137.5,137.5,137.5,137.5,0,"2008-05-23","TBMS"
137.5,137.5,137.5,137.5,0,"2008-05-26","TBMS"
137.5,137.5,137.5,137.5,0,"2008-05-27","TBMS"
137.5,137.5,137.5,137.5,0,"2008-05-28","TBMS"
137.5,137.5,137.5,137.5,0,"2008-05-29","TBMS"
137.5,137.5,137.5,137.5,0,"2008-05-30","TBMS"
137.5,137.5,137.5,137.5,0,"2008-06-02","TBMS"
137.5,137.5,137.5,137.5,0,"2008-06-03","TBMS"
137.5,137.5,137.5,137.5,0,"2008-06-04","TBMS"
137.5,137.5,137.5,137.5,0,"2008-06-05","TBMS"
137.5,137.5,137.5,137.5,0,"2008-06-06","TBMS"
137.5,137.5,137.5,137.5,0,"2008-06-09","TBMS"
137.5,137.5,137.5,137.5,742120000,"2008-06-10","TBMS"
137.5,137.5,137.5,137.5,0,"2008-06-11","TBMS"
137.5,137.5,137.5,137.5,0,"2008-06-12","TBMS"
137.5,137.5,137.5,137.5,0,"2008-06-13","TBMS"
137.5,137.5,137.5,137.5,0,"2008-06-16","TBMS"
137.5,137.5,137.5,137.5,0,"2008-06-17","TBMS"
137.5,137.5,137.5,137.5,0,"2008-06-18","TBMS"
137.5,137.5,137.5,137.5,0,"2008-06-19","TBMS"
137.5,137.5,137.5,137.5,0,"2008-06-20","TBMS"
137.5,137.5,137.5,137.5,0,"2008-06-23","TBMS"
137.5,137.5,137.5,137.5,0,"2008-06-24","TBMS"
137.5,137.5,137.5,137.5,0,"2008-06-25","TBMS"
137.5,137.5,137.5,137.5,0,"2008-06-26","TBMS"
137.5,137.5,137.5,137.5,0,"2008-06-27","TBMS"
137.5,137.5,137.5,137.5,0,"2008-06-30","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-01","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-02","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-03","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-04","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-07","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-08","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-09","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-10","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-11","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-14","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-15","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-16","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-17","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-18","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-21","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-22","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-23","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-24","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-25","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-28","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-29","TBMS"
137.5,137.5,137.5,137.5,0,"2008-07-31","TBMS"
137.5,137.5,137.5,137.5,0,"2008-08-01","TBMS"
137.5,137.5,137.5,137.5,0,"2008-08-04","TBMS"
137.5,137.5,137.5,137.5,0,"2008-08-05","TBMS"
137.5,137.5,137.5,137.5,0,"2008-08-06","TBMS"
137.5,137.5,137.5,137.5,0,"2008-08-07","TBMS"
137.5,137.5,137.5,137.5,0,"2008-08-08","TBMS"
137.5,137.5,137.5,137.5,0,"2008-08-11","TBMS"
137.5,137.5,137.5,137.5,0,"2008-08-12","TBMS"
137.5,137.5,137.5,137.5,0,"2008-08-13","TBMS"
137.5,137.5,137.5,137.5,0,"2008-08-14","TBMS"
137.5,137.5,137.5,137.5,0,"2008-08-15","TBMS"
137.5,137.5,137.5,137.5,0,"2008-08-19","TBMS"
137.5,137.5,137.5,137.5,0,"2008-08-20","TBMS"
137.5,137.5,137.5,137.5,0,"2008-08-21","TBMS"
137.5,137.5,137.5,137.5,0,"2008-08-22","TBMS"
137.5,137.5,137.5,137.5,0,"2008-08-25","TBMS"
137.5,137.5,137.5,137.5,0,"2008-08-26","TBMS"
137.5,137.5,137.5,137.5,0,"2008-08-27","TBMS"
137.5,137.5,137.5,137.5,0,"2008-08-28","TBMS"
137.5,137.5,137.5,137.5,0,"2008-08-29","TBMS"
137.5,137.5,137.5,137.5,0,"2008-09-01","TBMS"
137.5,137.5,137.5,137.5,0,"2008-09-02","TBMS"
137.5,137.5,137.5,137.5,0,"2008-09-03","TBMS"
137.5,137.5,137.5,137.5,0,"2008-09-04","TBMS"
137.5,137.5,137.5,137.5,0,"2008-09-05","TBMS"
137.5,137.5,137.5,137.5,0,"2008-09-08","TBMS"
137.5,137.5,137.5,137.5,0,"2008-09-09","TBMS"
137.5,137.5,137.5,137.5,0,"2008-09-10","TBMS"
137.5,137.5,137.5,137.5,0,"2008-09-11","TBMS"
137.5,137.5,137.5,137.5,0,"2008-09-12","TBMS"
137.5,137.5,137.5,137.5,0,"2008-09-15","TBMS"
137.5,137.5,137.5,137.5,0,"2008-09-16","TBMS"
137.5,137.5,137.5,137.5,0,"2008-09-17","TBMS"
137.5,137.5,137.5,137.5,0,"2008-09-18","TBMS"
137.5,137.5,137.5,137.5,0,"2008-09-19","TBMS"
137.5,137.5,137.5,137.5,0,"2008-09-22","TBMS"
137.5,137.5,137.5,137.5,0,"2008-09-23","TBMS"
137.5,137.5,137.5,137.5,0,"2008-09-24","TBMS"
137.5,137.5,137.5,137.5,0,"2008-09-25","TBMS"
137.5,137.5,137.5,137.5,0,"2008-09-26","TBMS"
137.5,137.5,137.5,137.5,0,"2008-10-06","TBMS"
137.5,137.5,137.5,137.5,0,"2008-10-07","TBMS"
137.5,137.5,137.5,137.5,0,"2008-10-08","TBMS"
137.5,137.5,137.5,137.5,0,"2008-10-09","TBMS"
137.5,137.5,137.5,137.5,0,"2008-10-10","TBMS"
137.5,137.5,137.5,137.5,0,"2008-10-13","TBMS"
137.5,137.5,137.5,137.5,0,"2008-10-14","TBMS"
137.5,137.5,137.5,137.5,0,"2008-10-15","TBMS"
137.5,137.5,137.5,137.5,0,"2008-10-16","TBMS"
137.5,137.5,137.5,137.5,0,"2008-10-17","TBMS"
137.5,137.5,137.5,137.5,0,"2008-10-20","TBMS"
137.5,137.5,137.5,137.5,0,"2008-10-21","TBMS"
137.5,137.5,137.5,137.5,0,"2008-10-22","TBMS"
137.5,137.5,137.5,137.5,0,"2008-10-23","TBMS"
137.5,137.5,137.5,137.5,0,"2008-10-24","TBMS"
137.5,137.5,137.5,137.5,0,"2008-10-27","TBMS"
137.5,137.5,137.5,137.5,0,"2008-10-28","TBMS"
137.5,137.5,137.5,137.5,0,"2008-10-29","TBMS"
137.5,137.5,137.5,137.5,0,"2008-10-30","TBMS"
137.5,137.5,137.5,137.5,0,"2008-10-31","TBMS"
137.5,137.5,137.5,137.5,0,"2008-11-03","TBMS"
137.5,137.5,137.5,137.5,0,"2008-11-04","TBMS"
137.5,137.5,137.5,137.5,0,"2008-11-05","TBMS"
137.5,137.5,137.5,137.5,0,"2008-11-06","TBMS"
137.5,137.5,137.5,137.5,0,"2008-11-07","TBMS"
137.5,137.5,137.5,137.5,0,"2008-11-10","TBMS"
137.5,137.5,137.5,137.5,0,"2008-11-11","TBMS"
137.5,137.5,137.5,137.5,0,"2008-11-12","TBMS"
137.5,137.5,137.5,137.5,0,"2008-11-13","TBMS"
137.5,137.5,137.5,137.5,0,"2008-11-14","TBMS"
137.5,137.5,137.5,137.5,0,"2008-11-17","TBMS"
137.5,137.5,137.5,137.5,0,"2008-11-18","TBMS"
137.5,137.5,137.5,137.5,0,"2008-11-19","TBMS"
137.5,137.5,137.5,137.5,0,"2008-11-20","TBMS"
137.5,137.5,137.5,137.5,0,"2008-11-21","TBMS"
137.5,137.5,137.5,137.5,0,"2008-11-24","TBMS"
137.5,137.5,137.5,137.5,0,"2008-11-25","TBMS"
137.5,137.5,137.5,137.5,0,"2008-11-26","TBMS"
137.5,137.5,137.5,137.5,0,"2008-11-27","TBMS"
137.5,137.5,137.5,137.5,0,"2008-11-28","TBMS"
137.5,137.5,137.5,137.5,0,"2008-12-01","TBMS"
137.5,137.5,137.5,137.5,0,"2008-12-02","TBMS"
137.5,137.5,137.5,137.5,0,"2008-12-03","TBMS"
137.5,137.5,137.5,137.5,0,"2008-12-04","TBMS"
125,136.25,125,125,1020000,"2008-12-05","TBMS"
125,125,125,125,0,"2008-12-09","TBMS"
125,125,125,125,0,"2008-12-10","TBMS"
125,125,125,125,0,"2008-12-11","TBMS"
125,125,125,125,0,"2008-12-12","TBMS"
125,125,125,125,0,"2008-12-15","TBMS"
125,125,125,125,0,"2008-12-16","TBMS"
125,125,125,125,0,"2008-12-17","TBMS"
125,125,125,125,0,"2008-12-18","TBMS"
125,125,125,125,0,"2008-12-19","TBMS"
125,125,125,125,0,"2008-12-22","TBMS"
125,125,125,125,0,"2008-12-23","TBMS"
125,125,125,125,0,"2008-12-24","TBMS"
125,125,125,125,0,"2008-12-30","TBMS"
125,125,125,125,0,"2008-12-31","TBMS"
125,125,125,125,0,"2009-01-05","TBMS"
125,125,125,125,0,"2009-01-06","TBMS"
125,125,125,125,0,"2009-01-07","TBMS"
125,125,125,125,0,"2009-01-08","TBMS"
125,125,125,125,0,"2009-01-09","TBMS"
125,125,125,125,0,"2009-01-12","TBMS"
125,125,125,125,0,"2009-01-13","TBMS"
125,125,125,125,0,"2009-01-14","TBMS"
125,125,125,125,0,"2009-01-15","TBMS"
125,125,125,125,0,"2009-01-16","TBMS"
125,125,125,125,0,"2009-01-19","TBMS"
125,125,125,125,0,"2009-01-20","TBMS"
125,125,125,125,0,"2009-01-21","TBMS"
125,125,125,125,0,"2009-01-22","TBMS"
125,125,125,125,0,"2009-01-23","TBMS"
125,125,125,125,0,"2009-01-27","TBMS"
125,125,125,125,0,"2009-01-28","TBMS"
125,125,125,125,0,"2009-01-29","TBMS"
125,125,125,125,0,"2009-01-30","TBMS"
125,125,125,125,0,"2009-02-02","TBMS"
125,125,125,125,0,"2009-02-03","TBMS"
125,125,125,125,0,"2009-02-04","TBMS"
125,125,125,125,0,"2009-02-05","TBMS"
125,125,125,125,0,"2009-02-06","TBMS"
125,125,125,125,0,"2009-02-09","TBMS"
125,125,125,125,0,"2009-02-10","TBMS"
125,125,125,125,0,"2009-02-11","TBMS"
125,125,125,125,0,"2009-02-12","TBMS"
125,125,125,125,0,"2009-02-13","TBMS"
125,125,125,125,0,"2009-02-16","TBMS"
125,125,125,125,0,"2009-02-17","TBMS"
125,125,125,125,0,"2009-02-18","TBMS"
125,125,125,125,0,"2009-02-19","TBMS"
125,125,125,125,0,"2009-02-20","TBMS"
125,125,125,125,0,"2009-02-23","TBMS"
125,125,125,125,0,"2009-02-24","TBMS"
125,125,125,125,0,"2009-02-25","TBMS"
125,125,125,125,0,"2009-02-26","TBMS"
125,125,125,125,0,"2009-02-27","TBMS"
125,125,125,125,0,"2009-03-02","TBMS"
125,125,125,125,0,"2009-03-03","TBMS"
125,125,125,125,0,"2009-03-04","TBMS"
125,125,125,125,0,"2009-03-05","TBMS"
125,125,125,125,0,"2009-03-06","TBMS"
125,125,125,125,0,"2009-03-10","TBMS"
125,125,125,125,0,"2009-03-11","TBMS"
125,125,125,125,0,"2009-03-12","TBMS"
125,125,125,125,0,"2009-03-13","TBMS"
125,125,125,125,0,"2009-03-16","TBMS"
125,125,125,125,0,"2009-03-17","TBMS"
125,125,125,125,0,"2009-03-18","TBMS"
125,125,125,125,0,"2009-03-19","TBMS"
125,125,125,125,0,"2009-03-20","TBMS"
125,125,125,125,0,"2009-03-23","TBMS"
125,125,125,125,0,"2009-03-24","TBMS"
125,125,125,125,0,"2009-03-25","TBMS"
125,125,125,125,0,"2009-03-27","TBMS"
125,125,125,125,0,"2009-03-30","TBMS"
125,125,125,125,0,"2009-03-31","TBMS"
125,125,125,125,0,"2009-04-01","TBMS"
125,125,125,125,0,"2009-04-02","TBMS"
125,125,125,125,0,"2009-04-03","TBMS"
125,125,125,125,0,"2009-04-06","TBMS"
125,125,125,125,0,"2009-04-07","TBMS"
125,125,125,125,0,"2009-04-08","TBMS"
125,125,125,125,0,"2009-04-09","TBMS"
125,125,125,125,0,"2009-04-13","TBMS"
125,125,125,125,0,"2009-04-14","TBMS"
125,125,125,125,0,"2009-04-15","TBMS"
125,125,125,125,0,"2009-04-16","TBMS"
125,125,125,125,0,"2009-04-17","TBMS"
125,125,125,125,0,"2009-04-20","TBMS"
125,125,125,125,0,"2009-04-22","TBMS"
125,125,125,125,0,"2009-04-23","TBMS"
125,125,125,125,0,"2009-04-24","TBMS"
125,125,125,125,0,"2009-04-27","TBMS"
125,125,125,125,0,"2009-04-28","TBMS"
125,125,125,125,0,"2009-04-29","TBMS"
125,125,125,125,0,"2009-04-30","TBMS"
125,125,125,125,0,"2009-05-01","TBMS"
125,125,125,125,0,"2009-05-04","TBMS"
125,125,125,125,0,"2009-05-05","TBMS"
125,125,125,125,0,"2009-05-06","TBMS"
125,125,125,125,0,"2009-05-07","TBMS"
125,125,125,125,0,"2009-05-08","TBMS"
125,125,125,125,0,"2009-05-11","TBMS"
125,125,125,125,0,"2009-05-12","TBMS"
125,125,125,125,0,"2009-05-13","TBMS"
125,125,125,125,0,"2009-05-14","TBMS"
125,125,125,125,0,"2009-05-15","TBMS"
125,125,125,125,0,"2009-05-18","TBMS"
125,125,125,125,0,"2009-05-19","TBMS"
125,125,125,125,0,"2009-05-20","TBMS"
125,125,125,125,0,"2009-05-21","TBMS"
125,125,125,125,0,"2009-05-22","TBMS"
125,125,125,125,0,"2009-05-25","TBMS"
125,125,125,125,0,"2009-05-26","TBMS"
125,125,125,125,0,"2009-05-27","TBMS"
125,125,125,125,0,"2009-05-28","TBMS"
125,125,125,125,0,"2009-05-29","TBMS"
125,125,125,125,0,"2009-06-01","TBMS"
125,125,125,125,0,"2009-06-02","TBMS"
125,125,125,125,0,"2009-06-03","TBMS"
125,125,125,125,0,"2009-06-04","TBMS"
125,125,125,125,0,"2009-06-05","TBMS"
125,125,125,125,0,"2009-06-08","TBMS"
125,125,125,125,0,"2009-06-09","TBMS"
125,125,125,125,0,"2009-06-10","TBMS"
125,125,125,125,1020000,"2009-06-11","TBMS"
125,125,125,125,1020000,"2009-06-12","TBMS"
125,125,125,125,1020000,"2009-06-15","TBMS"
125,125,125,125,1020000,"2009-06-16","TBMS"
125,125,125,125,1020000,"2009-06-17","TBMS"
125,125,125,125,1020000,"2009-06-18","TBMS"
125,125,125,125,1020000,"2009-06-19","TBMS"
125,125,125,125,1020000,"2009-06-22","TBMS"
125,125,125,125,1020000,"2009-06-23","TBMS"
125,125,125,125,1020000,"2009-06-24","TBMS"
125,125,125,125,1020000,"2009-06-25","TBMS"
125,125,125,125,1020000,"2009-06-26","TBMS"
125,125,125,125,1020000,"2009-06-29","TBMS"
125,125,125,125,1020000,"2009-06-30","TBMS"
125,125,125,125,1020000,"2009-07-01","TBMS"
125,125,125,125,0,"2009-07-02","TBMS"
125,125,125,125,1020000,"2009-07-03","TBMS"
125,125,125,125,1020000,"2009-07-06","TBMS"
125,125,125,125,1020000,"2009-07-07","TBMS"
125,125,125,125,0,"2009-07-08","TBMS"
125,125,125,125,1020000,"2009-07-09","TBMS"
125,125,125,125,0,"2009-07-10","TBMS"
125,125,125,125,1020000,"2009-07-13","TBMS"
125,125,125,125,1020000,"2009-07-14","TBMS"
125,125,125,125,1020000,"2009-07-15","TBMS"
125,125,125,125,1020000,"2009-07-16","TBMS"
125,125,125,125,1020000,"2009-07-17","TBMS"
125,125,125,125,0,"2009-07-20","TBMS"
125,125,125,125,1020000,"2009-07-21","TBMS"
125,125,125,125,1020000,"2009-07-22","TBMS"
125,125,125,125,1020000,"2009-07-23","TBMS"
125,125,125,125,1020000,"2009-07-24","TBMS"
125,125,125,125,1020000,"2009-07-27","TBMS"
125,125,125,125,1020000,"2009-07-28","TBMS"
125,125,125,125,1020000,"2009-07-29","TBMS"
125,125,125,125,1020000,"2009-07-30","TBMS"
125,125,125,125,1020000,"2009-07-31","TBMS"
125,125,125,125,1020000,"2009-08-03","TBMS"
125,125,125,125,1020000,"2009-08-04","TBMS"
125,125,125,125,1020000,"2009-08-05","TBMS"
125,125,125,125,1020000,"2009-08-06","TBMS"
125,125,125,125,1020000,"2009-08-07","TBMS"
125,125,125,125,1020000,"2009-08-10","TBMS"
125,125,125,125,1020000,"2009-08-11","TBMS"
125,125,125,125,0,"2009-08-12","TBMS"
125,125,125,125,1020000,"2009-08-13","TBMS"
125,125,125,125,1020000,"2009-08-14","TBMS"
125,125,125,125,1020000,"2009-08-18","TBMS"
125,125,125,125,1020000,"2009-08-19","TBMS"
125,125,125,125,1020000,"2009-08-20","TBMS"
125,125,125,125,1020000,"2009-08-21","TBMS"
125,125,125,125,1020000,"2009-08-24","TBMS"
125,125,125,125,1020000,"2009-08-25","TBMS"
100,100,100,100,820000,"2009-08-26","TBMS"
100,100,100,100,820000,"2009-08-27","TBMS"
75,87.5,75,75,1e+05,"2009-08-28","TBMS"
93.75,93.75,75,93.75,120000,"2009-08-31","TBMS"
93.75,93.75,93.75,93.75,120000,"2009-09-01","TBMS"
93.75,93.75,93.75,93.75,120000,"2009-09-02","TBMS"
93.75,93.75,93.75,93.75,120000,"2009-09-03","TBMS"
93.75,93.75,93.75,93.75,120000,"2009-09-04","TBMS"
93.75,93.75,93.75,93.75,120000,"2009-09-07","TBMS"
93.75,93.75,93.75,93.75,120000,"2009-09-08","TBMS"
93.75,93.75,93.75,93.75,120000,"2009-09-09","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-09-10","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-09-11","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-09-14","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-09-15","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-09-16","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-09-17","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-09-24","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-09-25","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-09-28","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-09-29","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-09-30","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-01","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-02","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-05","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-06","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-07","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-08","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-09","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-12","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-13","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-14","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-15","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-16","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-19","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-20","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-21","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-22","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-23","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-26","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-27","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-28","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-29","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-10-30","TBMS"
93.75,93.75,93.75,93.75,40000,"2009-11-02","TBMS"
75,75,75,75,240000,"2009-11-03","TBMS"
75,75,75,75,240000,"2009-11-04","TBMS"
75,75,75,75,240000,"2009-11-05","TBMS"
75,75,75,75,240000,"2009-11-06","TBMS"
75,75,75,75,240000,"2009-11-09","TBMS"
75,75,75,75,240000,"2009-11-10","TBMS"
81.25,81.25,81.25,81.25,40000,"2009-11-11","TBMS"
81.25,81.25,81.25,81.25,40000,"2009-11-12","TBMS"
81.25,81.25,81.25,81.25,40000,"2009-11-13","TBMS"
81.25,81.25,81.25,81.25,40000,"2009-11-16","TBMS"
81.25,81.25,81.25,81.25,40000,"2009-11-17","TBMS"
81.25,81.25,81.25,81.25,40000,"2009-11-18","TBMS"
81.25,81.25,81.25,81.25,40000,"2009-11-19","TBMS"
81.25,81.25,81.25,81.25,40000,"2009-11-20","TBMS"
81.25,81.25,81.25,81.25,40000,"2009-11-23","TBMS"
81.25,81.25,81.25,81.25,40000,"2009-11-24","TBMS"
81.25,81.25,81.25,81.25,40000,"2009-11-25","TBMS"
81.25,81.25,81.25,81.25,40000,"2009-11-26","TBMS"
81.25,81.25,81.25,81.25,40000,"2009-11-30","TBMS"
81.25,81.25,81.25,81.25,40000,"2009-12-01","TBMS"
81.25,81.25,81.25,81.25,0,"2009-12-02","TBMS"
81.25,81.25,81.25,81.25,40000,"2009-12-03","TBMS"
81.25,81.25,81.25,81.25,0,"2009-12-04","TBMS"
81.25,81.25,81.25,81.25,40000,"2009-12-07","TBMS"
81.25,81.25,81.25,81.25,0,"2009-12-08","TBMS"
81.25,81.25,81.25,81.25,40000,"2009-12-09","TBMS"
81.25,81.25,81.25,81.25,40000,"2009-12-10","TBMS"
81.25,81.25,81.25,81.25,40000,"2009-12-11","TBMS"
101.25,101.25,93.75,101.25,260000,"2009-12-14","TBMS"
101.25,101.25,101.25,101.25,40000,"2009-12-15","TBMS"
101.25,101.25,101.25,101.25,40000,"2009-12-16","TBMS"
101.25,101.25,101.25,101.25,40000,"2009-12-17","TBMS"
101.25,101.25,101.25,101.25,40000,"2009-12-21","TBMS"
101.25,101.25,101.25,101.25,40000,"2009-12-22","TBMS"
101.25,101.25,101.25,101.25,40000,"2009-12-23","TBMS"
101.25,101.25,101.25,101.25,0,"2009-12-28","TBMS"
101.25,101.25,101.25,101.25,40000,"2009-12-29","TBMS"
81.25,81.25,81.25,81.25,280000,"2009-12-30","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-01-04","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-01-05","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-01-06","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-01-07","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-01-08","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-01-11","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-01-12","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-01-13","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-01-14","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-01-15","TBMS"
81.25,81.25,81.25,81.25,0,"2010-01-18","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-01-19","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-01-20","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-01-21","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-01-22","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-01-25","TBMS"
81.25,81.25,81.25,81.25,0,"2010-01-26","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-01-27","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-01-28","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-01-29","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-02-01","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-02-02","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-02-03","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-02-04","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-02-05","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-02-08","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-02-09","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-02-10","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-02-11","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-02-12","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-02-15","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-02-16","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-02-17","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-02-18","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-02-19","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-02-22","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-02-23","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-02-24","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-02-25","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-03-01","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-03-02","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-03-03","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-03-04","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-03-05","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-03-08","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-03-09","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-03-10","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-03-11","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-03-12","TBMS"
81.25,81.25,81.25,81.25,280000,"2010-03-15","TBMS"
82.5,82.5,61.25,82.5,40000,"2010-03-17","TBMS"
93.75,93.75,93.75,93.75,40000,"2010-03-18","TBMS"
101.25,101.25,100,101.25,120000,"2010-03-19","TBMS"
101.25,101.25,101.25,101.25,120000,"2010-03-22","TBMS"
101.25,101.25,101.25,101.25,120000,"2010-03-23","TBMS"
101.25,101.25,101.25,101.25,120000,"2010-03-24","TBMS"
101.25,101.25,101.25,101.25,120000,"2010-03-25","TBMS"
101.25,101.25,101.25,101.25,120000,"2010-03-26","TBMS"
101.25,101.25,101.25,101.25,120000,"2010-03-29","TBMS"
101.25,101.25,101.25,101.25,120000,"2010-03-30","TBMS"
101.25,101.25,101.25,101.25,120000,"2010-03-31","TBMS"
101.25,101.25,101.25,101.25,120000,"2010-04-01","TBMS"
101.25,101.25,101.25,101.25,0,"2010-04-05","TBMS"
112.5,112.5,112.5,112.5,1e+05,"2010-04-06","TBMS"
112.5,112.5,112.5,112.5,1e+05,"2010-04-07","TBMS"
112.5,112.5,112.5,112.5,1e+05,"2010-04-08","TBMS"
112.5,112.5,112.5,112.5,1e+05,"2010-04-09","TBMS"
112.5,112.5,112.5,112.5,1e+05,"2010-04-12","TBMS"
112.5,112.5,112.5,112.5,0,"2010-04-13","TBMS"
112.5,112.5,112.5,112.5,1e+05,"2010-04-14","TBMS"
112.5,112.5,112.5,112.5,1e+05,"2010-04-15","TBMS"
112.5,112.5,112.5,112.5,1e+05,"2010-04-16","TBMS"
107.5,107.5,107.5,107.5,20000,"2010-04-19","TBMS"
107.5,107.5,107.5,107.5,20000,"2010-04-20","TBMS"
107.5,107.5,107.5,107.5,20000,"2010-04-21","TBMS"
107.5,107.5,107.5,107.5,20000,"2010-04-22","TBMS"
107.5,107.5,107.5,107.5,20000,"2010-04-23","TBMS"
107.5,107.5,107.5,107.5,20000,"2010-04-26","TBMS"
107.5,107.5,107.5,107.5,20000,"2010-04-27","TBMS"
107.5,107.5,107.5,107.5,20000,"2010-04-28","TBMS"
107.5,107.5,107.5,107.5,20000,"2010-04-29","TBMS"
107.5,107.5,107.5,107.5,20000,"2010-04-30","TBMS"
107.5,107.5,107.5,107.5,60000,"2010-05-03","TBMS"
107.5,107.5,107.5,107.5,60000,"2010-05-04","TBMS"
107.5,107.5,107.5,107.5,20000,"2010-05-05","TBMS"
108.75,112.5,107.5,108.75,60000,"2010-05-06","TBMS"
108.75,108.75,108.75,108.75,60000,"2010-05-07","TBMS"
108.75,108.75,108.75,108.75,0,"2010-05-10","TBMS"
108.75,108.75,108.75,108.75,0,"2010-05-11","TBMS"
108.75,108.75,108.75,108.75,60000,"2010-05-12","TBMS"
108.75,108.75,108.75,108.75,60000,"2010-05-14","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-05-17","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-05-18","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-05-19","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-05-20","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-05-21","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-05-24","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-05-25","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-05-26","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-05-27","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-05-31","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-06-01","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-06-02","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-06-03","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-06-04","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-06-07","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-06-08","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-06-09","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-06-10","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-06-11","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-06-14","TBMS"
108.75,108.75,108.75,108.75,40000,"2010-06-15","TBMS"
135,135,135,135,20000,"2010-06-16","TBMS"
161.25,161.25,161.25,161.25,20000,"2010-06-17","TBMS"
187.5,187.5,187.5,187.5,20000,"2010-06-18","TBMS"
187.5,187.5,187.5,187.5,20000,"2010-06-21","TBMS"
187.5,187.5,187.5,187.5,20000,"2010-06-22","TBMS"
187.5,187.5,187.5,187.5,20000,"2010-06-23","TBMS"
187.5,187.5,187.5,187.5,20000,"2010-06-24","TBMS"
187.5,187.5,187.5,187.5,20000,"2010-06-25","TBMS"
225,225,225,225,20000,"2010-06-28","TBMS"
225,225,225,225,20000,"2010-06-29","TBMS"
225,225,225,225,20000,"2010-06-30","TBMS"
225,225,225,225,20000,"2010-07-01","TBMS"
225,225,225,225,20000,"2010-07-02","TBMS"
225,225,225,225,20000,"2010-07-05","TBMS"
225,225,225,225,20000,"2010-07-06","TBMS"
225,225,225,225,20000,"2010-07-07","TBMS"
225,225,225,225,20000,"2010-07-08","TBMS"
225,225,225,225,20000,"2010-07-09","TBMS"
225,225,225,225,0,"2010-07-12","TBMS"
225,225,225,225,0,"2010-07-13","TBMS"
225,225,225,225,20000,"2010-07-14","TBMS"
225,225,225,225,20000,"2010-07-15","TBMS"
225,225,225,225,20000,"2010-07-16","TBMS"
225,225,225,225,20000,"2010-07-19","TBMS"
225,225,225,225,20000,"2010-07-20","TBMS"
225,225,225,225,20000,"2010-07-21","TBMS"
225,225,225,225,20000,"2010-07-22","TBMS"
225,225,225,225,20000,"2010-07-23","TBMS"
225,225,225,225,20000,"2010-07-26","TBMS"
225,225,225,225,0,"2010-07-27","TBMS"
225,225,225,225,20000,"2010-07-28","TBMS"
180,180,180,180,20000,"2010-07-29","TBMS"
180,180,180,180,20000,"2010-07-30","TBMS"
180,180,180,180,20000,"2010-08-02","TBMS"
180,180,180,180,20000,"2010-08-03","TBMS"
180,180,180,180,20000,"2010-08-04","TBMS"
180,180,180,180,20000,"2010-08-05","TBMS"
180,180,180,180,20000,"2010-08-06","TBMS"
180,180,180,180,20000,"2010-08-09","TBMS"
180,180,180,180,20000,"2010-08-10","TBMS"
180,180,180,180,20000,"2010-08-11","TBMS"
180,180,180,180,20000,"2010-08-12","TBMS"
180,180,180,180,20000,"2010-08-13","TBMS"
180,180,180,180,20000,"2010-08-16","TBMS"
180,180,180,180,20000,"2010-08-18","TBMS"
180,180,180,180,20000,"2010-08-19","TBMS"
180,180,180,180,20000,"2010-08-20","TBMS"
180,180,180,180,20000,"2010-08-23","TBMS"
180,180,180,180,20000,"2010-08-24","TBMS"
180,180,180,180,20000,"2010-08-25","TBMS"
180,180,180,180,20000,"2010-08-26","TBMS"
180,180,180,180,20000,"2010-08-27","TBMS"
180,180,180,180,20000,"2010-08-30","TBMS"
180,180,180,180,20000,"2010-08-31","TBMS"
180,180,180,180,20000,"2010-09-01","TBMS"
180,180,180,180,20000,"2010-09-02","TBMS"
180,180,180,180,20000,"2010-09-03","TBMS"
180,180,180,180,20000,"2010-09-06","TBMS"
180,180,180,180,20000,"2010-09-07","TBMS"
180,180,180,180,0,"2010-09-15","TBMS"
180,180,180,180,20000,"2010-09-16","TBMS"
180,180,180,180,20000,"2010-09-17","TBMS"
162.5,175,162.5,162.5,60000,"2010-09-20","TBMS"
162.5,162.5,162.5,162.5,60000,"2010-09-21","TBMS"
162.5,162.5,162.5,162.5,60000,"2010-09-22","TBMS"
162.5,162.5,162.5,162.5,60000,"2010-09-23","TBMS"
162.5,162.5,162.5,162.5,60000,"2010-09-24","TBMS"
162.5,162.5,162.5,162.5,60000,"2010-09-27","TBMS"
162.5,162.5,162.5,162.5,60000,"2010-09-28","TBMS"
150,150,150,150,20000,"2010-09-29","TBMS"
150,150,150,150,20000,"2010-09-30","TBMS"
150,150,150,150,20000,"2010-10-01","TBMS"
150,150,150,150,20000,"2010-10-04","TBMS"
150,150,150,150,20000,"2010-10-05","TBMS"
150,150,150,150,20000,"2010-10-06","TBMS"
175,175,175,175,20000,"2010-10-07","TBMS"
202.5,202.5,202.5,202.5,20000,"2010-10-08","TBMS"
175,175,175,175,20000,"2010-10-11","TBMS"
175,175,175,175,20000,"2010-10-12","TBMS"
175,175,175,175,20000,"2010-10-13","TBMS"
175,175,175,175,20000,"2010-10-14","TBMS"
175,175,175,175,20000,"2010-10-15","TBMS"
155,175,155,155,80000,"2010-10-18","TBMS"
155,155,155,155,80000,"2010-10-19","TBMS"
185,185,185,185,40000,"2010-10-20","TBMS"
185,185,185,185,40000,"2010-10-21","TBMS"
185,185,185,185,40000,"2010-10-22","TBMS"
190,190,190,190,40000,"2010-10-25","TBMS"
190,190,190,190,40000,"2010-10-26","TBMS"
190,190,190,190,40000,"2010-10-27","TBMS"
227.5,227.5,227.5,227.5,20000,"2010-10-28","TBMS"
227.5,227.5,227.5,227.5,20000,"2010-10-29","TBMS"
227.5,227.5,227.5,227.5,20000,"2010-11-01","TBMS"
227.5,227.5,227.5,227.5,20000,"2010-11-02","TBMS"
225,227.5,225,225,80000,"2010-11-03","TBMS"
225,225,225,225,80000,"2010-11-04","TBMS"
225,225,225,225,80000,"2010-11-05","TBMS"
225,225,225,225,80000,"2010-11-08","TBMS"
225,225,225,225,80000,"2010-11-09","TBMS"
225,225,225,225,80000,"2010-11-10","TBMS"
225,225,225,225,80000,"2010-11-11","TBMS"
225,225,225,225,80000,"2010-11-12","TBMS"
225,225,225,225,80000,"2010-11-15","TBMS"
225,225,225,225,80000,"2010-11-16","TBMS"
225,225,225,225,80000,"2010-11-18","TBMS"
225,225,225,225,80000,"2010-11-19","TBMS"
225,225,225,225,80000,"2010-11-22","TBMS"
225,225,225,225,80000,"2010-11-23","TBMS"
225,225,225,225,80000,"2010-11-24","TBMS"
225,225,225,225,80000,"2010-11-25","TBMS"
225,225,225,225,80000,"2010-11-26","TBMS"
225,225,225,225,80000,"2010-11-29","TBMS"
225,225,225,225,80000,"2010-11-30","TBMS"
225,225,225,225,80000,"2010-12-01","TBMS"
225,225,225,225,80000,"2010-12-02","TBMS"
225,225,225,225,80000,"2010-12-03","TBMS"
225,225,225,225,80000,"2010-12-06","TBMS"
225,225,225,225,80000,"2010-12-08","TBMS"
225,225,225,225,80000,"2010-12-09","TBMS"
225,225,225,225,80000,"2010-12-10","TBMS"
225,225,225,225,80000,"2010-12-13","TBMS"
225,225,225,225,80000,"2010-12-14","TBMS"
225,225,225,225,80000,"2010-12-15","TBMS"
225,225,225,225,80000,"2010-12-16","TBMS"
225,225,225,225,80000,"2010-12-17","TBMS"
225,225,225,225,80000,"2010-12-20","TBMS"
225,225,225,225,80000,"2010-12-21","TBMS"
225,225,225,225,80000,"2010-12-22","TBMS"
225,225,225,225,80000,"2010-12-23","TBMS"
225,225,225,225,80000,"2010-12-27","TBMS"
225,225,225,225,80000,"2010-12-28","TBMS"
225,225,225,225,80000,"2010-12-29","TBMS"
225,225,225,225,80000,"2010-12-30","TBMS"
225,225,225,225,80000,"2011-01-03","TBMS"
225,225,225,225,80000,"2011-01-04","TBMS"
225,225,225,225,80000,"2011-01-05","TBMS"
225,225,225,225,80000,"2011-01-06","TBMS"
225,225,225,225,80000,"2011-01-07","TBMS"
225,225,225,225,80000,"2011-01-10","TBMS"
225,225,225,225,80000,"2011-01-11","TBMS"
225,225,225,225,80000,"2011-01-12","TBMS"
225,225,225,225,80000,"2011-01-13","TBMS"
225,225,225,225,80000,"2011-01-14","TBMS"
225,225,225,225,80000,"2011-01-17","TBMS"
225,225,225,225,80000,"2011-01-18","TBMS"
225,225,225,225,80000,"2011-01-19","TBMS"
225,225,225,225,80000,"2011-01-20","TBMS"
225,225,225,225,80000,"2011-01-21","TBMS"
225,225,225,225,80000,"2011-01-24","TBMS"
225,225,225,225,80000,"2011-01-25","TBMS"
225,225,225,225,80000,"2011-01-26","TBMS"
225,225,225,225,80000,"2011-01-27","TBMS"
225,225,225,225,80000,"2011-01-28","TBMS"
225,225,225,225,80000,"2011-01-31","TBMS"
225,225,225,225,80000,"2011-02-01","TBMS"
225,225,225,225,80000,"2011-02-02","TBMS"
225,225,225,225,80000,"2011-02-04","TBMS"
225,225,225,225,80000,"2011-02-07","TBMS"
225,225,225,225,80000,"2011-02-08","TBMS"
225,225,225,225,80000,"2011-02-09","TBMS"
225,225,225,225,80000,"2011-02-10","TBMS"
225,225,225,225,80000,"2011-02-11","TBMS"
225,225,225,225,80000,"2011-02-14","TBMS"
225,225,225,225,80000,"2011-02-16","TBMS"
225,225,225,225,80000,"2011-02-17","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-02-18","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-02-21","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-02-22","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-02-23","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-02-24","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-02-25","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-02-28","TBMS"
222.5,222.5,222.5,222.5,0,"2011-03-01","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-03-02","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-03-03","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-03-04","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-03-07","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-03-08","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-03-09","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-03-10","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-03-11","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-03-14","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-03-15","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-03-16","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-03-17","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-03-18","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-03-21","TBMS"
222.5,222.5,222.5,222.5,0,"2011-03-22","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-03-23","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-03-24","TBMS"
222.5,222.5,222.5,222.5,20000,"2011-03-25","TBMS"
225,247.5,225,225,280000,"2011-03-28","TBMS"
225,225,225,225,280000,"2011-03-29","TBMS"
225,225,225,225,280000,"2011-03-30","TBMS"
225,225,225,225,280000,"2011-03-31","TBMS"
225,225,225,225,280000,"2011-04-01","TBMS"
225,225,225,225,280000,"2011-04-04","TBMS"
225,225,225,225,280000,"2011-04-05","TBMS"
225,225,225,225,280000,"2011-04-06","TBMS"
225,225,225,225,280000,"2011-04-07","TBMS"
225,225,225,225,280000,"2011-04-08","TBMS"
225,225,225,225,280000,"2011-04-11","TBMS"
225,225,225,225,280000,"2011-04-12","TBMS"
225,225,225,225,280000,"2011-04-13","TBMS"
225,225,225,225,280000,"2011-04-14","TBMS"
225,225,225,225,280000,"2011-04-15","TBMS"
225,225,225,225,2e+05,"2011-04-18","TBMS"
225,225,225,225,2e+05,"2011-04-19","TBMS"
225,225,225,225,2e+05,"2011-04-20","TBMS"
180,247.5,180,180,40000,"2011-04-21","TBMS"
180,180,180,180,0,"2011-04-25","TBMS"
145,145,145,145,20000,"2011-04-26","TBMS"
145,145,145,145,20000,"2011-04-27","TBMS"
145,145,145,145,20000,"2011-04-28","TBMS"
145,145,145,145,20000,"2011-04-29","TBMS"
145,145,145,145,20000,"2011-05-02","TBMS"
145,145,145,145,20000,"2011-05-03","TBMS"
126.25,126.25,126.25,126.25,20000,"2011-05-04","TBMS"
151.25,151.25,151.25,151.25,20000,"2011-05-05","TBMS"
151.25,151.25,151.25,151.25,20000,"2011-05-06","TBMS"
151.25,151.25,151.25,151.25,20000,"2011-05-09","TBMS"
175,175,175,175,160000,"2011-05-10","TBMS"
175,175,175,175,160000,"2011-05-11","TBMS"
175,175,175,175,160000,"2011-05-12","TBMS"
175,175,175,175,160000,"2011-05-13","TBMS"
175,175,175,175,160000,"2011-05-16","TBMS"
175,175,175,175,160000,"2011-05-18","TBMS"
175,175,175,175,160000,"2011-05-19","TBMS"
175,175,175,175,160000,"2011-05-20","TBMS"
175,175,175,175,160000,"2011-05-23","TBMS"
175,175,175,175,160000,"2011-05-24","TBMS"
175,175,175,175,160000,"2011-05-25","TBMS"
210,210,210,210,1e+05,"2011-05-26","TBMS"
210,210,210,210,1e+05,"2011-05-27","TBMS"
210,210,210,210,1e+05,"2011-05-30","TBMS"
210,210,210,210,1e+05,"2011-05-31","TBMS"
210,210,210,210,1e+05,"2011-06-01","TBMS"
210,210,210,210,1e+05,"2011-06-03","TBMS"
210,210,210,210,1e+05,"2011-06-06","TBMS"
210,210,210,210,1e+05,"2011-06-07","TBMS"
210,210,210,210,1e+05,"2011-06-08","TBMS"
210,210,210,210,1e+05,"2011-06-09","TBMS"
210,210,210,210,1e+05,"2011-06-10","TBMS"
210,210,210,210,1e+05,"2011-06-13","TBMS"
210,210,210,210,1e+05,"2011-06-14","TBMS"
210,210,210,210,1e+05,"2011-06-15","TBMS"
210,210,210,210,1e+05,"2011-06-16","TBMS"
210,210,210,210,1e+05,"2011-06-17","TBMS"
210,210,210,210,1e+05,"2011-06-20","TBMS"
210,210,210,210,1e+05,"2011-06-21","TBMS"
210,210,210,210,1e+05,"2011-06-22","TBMS"
210,210,210,210,1e+05,"2011-06-23","TBMS"
210,210,210,210,1e+05,"2011-06-24","TBMS"
210,210,210,210,1e+05,"2011-06-27","TBMS"
210,210,210,210,1e+05,"2011-06-28","TBMS"
210,210,210,210,1e+05,"2011-06-30","TBMS"
210,210,210,210,1e+05,"2011-07-01","TBMS"
210,210,210,210,0,"2011-07-04","TBMS"
210,210,210,210,1e+05,"2011-07-05","TBMS"
210,210,210,210,1e+05,"2011-07-06","TBMS"
210,210,210,210,1e+05,"2011-07-07","TBMS"
210,210,210,210,20000,"2011-07-08","TBMS"
210,210,210,210,20000,"2011-07-11","TBMS"
217.5,217.5,217.5,217.5,20000,"2011-07-12","TBMS"
217.5,217.5,217.5,217.5,20000,"2011-07-13","TBMS"
217.5,217.5,217.5,217.5,20000,"2011-07-14","TBMS"
217.5,217.5,217.5,217.5,20000,"2011-07-15","TBMS"
217.5,217.5,217.5,217.5,20000,"2011-07-18","TBMS"
217.5,217.5,217.5,217.5,20000,"2011-07-19","TBMS"
217.5,217.5,217.5,217.5,20000,"2011-07-20","TBMS"
217.5,217.5,217.5,217.5,20000,"2011-07-21","TBMS"
217.5,217.5,217.5,217.5,20000,"2011-07-22","TBMS"
217.5,217.5,217.5,217.5,20000,"2011-07-25","TBMS"
217.5,217.5,217.5,217.5,20000,"2011-07-26","TBMS"
217.5,217.5,217.5,217.5,20000,"2011-07-27","TBMS"
205,205,205,205,60000,"2011-07-28","TBMS"
205,205,205,205,60000,"2011-07-29","TBMS"
205,205,205,205,60000,"2011-08-01","TBMS"
205,205,205,205,60000,"2011-08-02","TBMS"
205,205,205,205,60000,"2011-08-03","TBMS"
205,205,205,205,60000,"2011-08-04","TBMS"
205,205,205,205,60000,"2011-08-05","TBMS"
205,205,205,205,0,"2011-08-08","TBMS"
205,205,205,205,60000,"2011-08-09","TBMS"
205,205,205,205,60000,"2011-08-10","TBMS"
205,205,205,205,60000,"2011-08-11","TBMS"
205,205,205,205,60000,"2011-08-12","TBMS"
205,205,205,205,60000,"2011-08-15","TBMS"
205,205,205,205,0,"2011-08-16","TBMS"
205,205,205,205,60000,"2011-08-18","TBMS"
205,205,205,205,60000,"2011-08-19","TBMS"
205,205,205,205,60000,"2011-08-22","TBMS"
205,205,205,205,60000,"2011-08-23","TBMS"
205,205,205,205,60000,"2011-08-24","TBMS"
205,205,205,205,60000,"2011-08-25","TBMS"
205,205,205,205,60000,"2011-08-26","TBMS"
205,205,205,205,60000,"2011-09-05","TBMS"
205,205,205,205,60000,"2011-09-06","TBMS"
205,205,205,205,60000,"2011-09-07","TBMS"
205,205,205,205,60000,"2011-09-08","TBMS"
205,205,205,205,60000,"2011-09-09","TBMS"
205,205,205,205,60000,"2011-09-12","TBMS"
205,205,205,205,60000,"2011-09-13","TBMS"
205,205,205,205,60000,"2011-09-14","TBMS"
205,205,205,205,60000,"2011-09-15","TBMS"
200,200,200,200,20000,"2011-09-16","TBMS"
200,200,200,200,20000,"2011-09-19","TBMS"
200,200,200,200,20000,"2011-09-20","TBMS"
200,200,200,200,20000,"2011-09-21","TBMS"
200,200,200,200,20000,"2011-09-22","TBMS"
200,200,200,200,20000,"2011-09-23","TBMS"
200,200,200,200,20000,"2011-09-26","TBMS"
200,200,200,200,20000,"2011-09-27","TBMS"
180,180,180,180,40000,"2011-09-28","TBMS"
180,180,180,180,40000,"2011-09-29","TBMS"
180,180,180,180,40000,"2011-09-30","TBMS"
180,180,180,180,40000,"2011-10-03","TBMS"
180,180,180,180,40000,"2011-10-04","TBMS"
180,180,180,180,40000,"2011-10-05","TBMS"
180,180,180,180,40000,"2011-10-06","TBMS"
180,180,180,180,40000,"2011-10-07","TBMS"
180,180,180,180,40000,"2011-10-10","TBMS"
180,180,180,180,40000,"2011-10-11","TBMS"
180,180,180,180,40000,"2011-10-12","TBMS"
180,180,180,180,40000,"2011-10-13","TBMS"
180,180,180,180,40000,"2011-10-14","TBMS"
180,180,180,180,40000,"2011-10-17","TBMS"
180,180,180,180,40000,"2011-10-18","TBMS"
180,180,180,180,40000,"2011-10-19","TBMS"
180,180,180,180,40000,"2011-10-20","TBMS"
180,180,180,180,40000,"2011-10-21","TBMS"
180,180,180,180,40000,"2011-10-24","TBMS"
180,180,180,180,40000,"2011-10-25","TBMS"
180,180,180,180,40000,"2011-10-26","TBMS"
180,180,180,180,40000,"2011-10-27","TBMS"
180,180,180,180,40000,"2011-10-28","TBMS"
180,180,180,180,40000,"2011-10-31","TBMS"
180,180,180,180,40000,"2011-11-01","TBMS"
180,180,180,180,40000,"2011-11-02","TBMS"
180,180,180,180,40000,"2011-11-03","TBMS"
180,180,180,180,40000,"2011-11-04","TBMS"
180,180,180,180,40000,"2011-11-07","TBMS"
180,180,180,180,40000,"2011-11-08","TBMS"
180,180,180,180,40000,"2011-11-09","TBMS"
180,180,180,180,40000,"2011-11-10","TBMS"
180,180,180,180,40000,"2011-11-11","TBMS"
168.75,168.75,168.75,168.75,20000,"2011-11-14","TBMS"
168.75,168.75,168.75,168.75,20000,"2011-11-15","TBMS"
168.75,168.75,168.75,168.75,20000,"2011-11-16","TBMS"
168.75,168.75,168.75,168.75,20000,"2011-11-17","TBMS"
168.75,168.75,168.75,168.75,20000,"2011-11-18","TBMS"
168.75,168.75,168.75,168.75,20000,"2011-11-21","TBMS"
168.75,168.75,168.75,168.75,20000,"2011-11-22","TBMS"
168.75,168.75,168.75,168.75,20000,"2011-11-23","TBMS"
168.75,168.75,168.75,168.75,20000,"2011-11-24","TBMS"
168.75,168.75,168.75,168.75,20000,"2011-11-25","TBMS"
168.75,168.75,168.75,168.75,20000,"2011-11-28","TBMS"
157.5,157.5,157.5,157.5,20000,"2011-11-29","TBMS"
157.5,157.5,157.5,157.5,20000,"2011-11-30","TBMS"
157.5,157.5,157.5,157.5,0,"2011-12-01","TBMS"
157.5,157.5,157.5,157.5,20000,"2011-12-02","TBMS"
157.5,157.5,157.5,157.5,20000,"2011-12-05","TBMS"
157.5,157.5,157.5,157.5,20000,"2011-12-06","TBMS"
146.25,146.25,146.25,146.25,20000,"2011-12-07","TBMS"
146.25,146.25,146.25,146.25,20000,"2011-12-08","TBMS"
146.25,146.25,146.25,146.25,20000,"2011-12-09","TBMS"
146.25,146.25,146.25,146.25,20000,"2011-12-12","TBMS"
146.25,146.25,146.25,146.25,20000,"2011-12-13","TBMS"
146.25,146.25,146.25,146.25,20000,"2011-12-14","TBMS"
146.25,146.25,146.25,146.25,20000,"2011-12-15","TBMS"
146.25,146.25,146.25,146.25,20000,"2011-12-16","TBMS"
146.25,146.25,146.25,146.25,20000,"2011-12-19","TBMS"
146.25,146.25,146.25,146.25,20000,"2011-12-20","TBMS"
146.25,146.25,146.25,146.25,20000,"2011-12-21","TBMS"
146.25,146.25,146.25,146.25,20000,"2011-12-22","TBMS"
146.25,146.25,146.25,146.25,20000,"2011-12-23","TBMS"
146.25,146.25,146.25,146.25,20000,"2011-12-27","TBMS"
146.25,146.25,146.25,146.25,20000,"2011-12-28","TBMS"
147.5,147.5,147.5,147.5,60000,"2011-12-29","TBMS"
147.5,147.5,147.5,147.5,60000,"2011-12-30","TBMS"
147.5,147.5,147.5,147.5,60000,"2012-01-02","TBMS"
147.5,147.5,147.5,147.5,60000,"2012-01-03","TBMS"
147.5,147.5,147.5,147.5,60000,"2012-01-04","TBMS"
147.5,147.5,147.5,147.5,60000,"2012-01-05","TBMS"
147.5,147.5,147.5,147.5,60000,"2012-01-06","TBMS"
147.5,147.5,147.5,147.5,20000,"2012-01-09","TBMS"
147.5,147.5,147.5,147.5,20000,"2012-01-10","TBMS"
160,160,147.5,160,140000,"2012-01-11","TBMS"
160,160,160,160,140000,"2012-01-12","TBMS"
155,155,155,155,60000,"2012-01-13","TBMS"
153.75,153.75,153.75,153.75,20000,"2012-01-16","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-01-17","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-01-18","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-01-19","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-01-20","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-01-24","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-01-25","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-01-26","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-01-27","TBMS"
152.5,152.5,152.5,152.5,0,"2012-01-30","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-01-31","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-02-01","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-02-02","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-02-03","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-02-06","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-02-07","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-02-08","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-02-09","TBMS"
160,161.25,160,160,40000,"2012-02-10","TBMS"
160,160,160,160,40000,"2012-02-13","TBMS"
160,160,160,160,40000,"2012-02-14","TBMS"
160,160,160,160,40000,"2012-02-15","TBMS"
160,160,160,160,40000,"2012-02-16","TBMS"
160,160,160,160,40000,"2012-02-17","TBMS"
160,160,160,160,40000,"2012-02-20","TBMS"
160,160,160,160,40000,"2012-02-21","TBMS"
160,160,160,160,40000,"2012-02-22","TBMS"
160,160,160,160,40000,"2012-02-23","TBMS"
160,160,160,160,40000,"2012-02-24","TBMS"
160,160,160,160,40000,"2012-02-27","TBMS"
160,160,160,160,40000,"2012-02-28","TBMS"
160,160,160,160,40000,"2012-02-29","TBMS"
160,160,160,160,40000,"2012-03-01","TBMS"
160,160,160,160,40000,"2012-03-02","TBMS"
160,160,160,160,40000,"2012-03-05","TBMS"
160,160,160,160,0,"2012-03-06","TBMS"
160,160,160,160,0,"2012-03-07","TBMS"
130,185,130,130,60000,"2012-03-08","TBMS"
160,160,160,160,60000,"2012-03-09","TBMS"
130,130,130,130,60000,"2012-03-12","TBMS"
130,130,130,130,60000,"2012-03-13","TBMS"
130,130,130,130,20000,"2012-03-14","TBMS"
130,130,130,130,20000,"2012-03-15","TBMS"
130,130,130,130,20000,"2012-03-16","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-03-19","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-03-20","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-03-21","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-03-22","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-03-26","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-03-27","TBMS"
152.5,152.5,152.5,152.5,20000,"2012-03-28","TBMS"
170,170,170,170,20000,"2012-03-29","TBMS"
170,170,170,170,20000,"2012-03-30","TBMS"
170,170,170,170,20000,"2012-04-02","TBMS"
170,170,170,170,0,"2012-04-03","TBMS"
170,170,170,170,20000,"2012-04-04","TBMS"
170,170,170,170,20000,"2012-04-05","TBMS"
170,170,170,170,20000,"2012-04-09","TBMS"
170,170,170,170,20000,"2012-04-10","TBMS"
170,170,170,170,20000,"2012-04-11","TBMS"
170,170,170,170,20000,"2012-04-12","TBMS"
170,170,170,170,20000,"2012-04-13","TBMS"
170,170,170,170,20000,"2012-04-16","TBMS"
200,200,182.5,200,60000,"2012-04-17","TBMS"
200,200,200,200,60000,"2012-04-18","TBMS"
200,200,200,200,60000,"2012-04-19","TBMS"
200,200,200,200,60000,"2012-04-20","TBMS"
200,200,200,200,60000,"2012-04-23","TBMS"
200,200,200,200,60000,"2012-04-24","TBMS"
200,200,200,200,60000,"2012-04-25","TBMS"
200,200,200,200,60000,"2012-04-26","TBMS"
200,200,200,200,60000,"2012-04-27","TBMS"
200,200,200,200,60000,"2012-04-30","TBMS"
200,200,200,200,0,"2012-05-01","TBMS"
200,200,200,200,60000,"2012-05-02","TBMS"
200,200,200,200,60000,"2012-05-03","TBMS"
200,200,200,200,60000,"2012-05-04","TBMS"
200,200,200,200,60000,"2012-05-07","TBMS"
237.5,237.5,200,237.5,40000,"2012-05-08","TBMS"
237.5,237.5,237.5,237.5,40000,"2012-05-09","TBMS"
225,250,225,225,240000,"2012-05-10","TBMS"
270,270,226.25,270,160000,"2012-05-11","TBMS"
270,270,270,270,160000,"2012-05-14","TBMS"
270,270,270,270,160000,"2012-05-15","TBMS"
270,270,270,270,160000,"2012-05-16","TBMS"
270,270,270,270,160000,"2012-05-21","TBMS"
270,270,270,270,160000,"2012-05-22","TBMS"
270,270,270,270,160000,"2012-05-23","TBMS"
270,270,270,270,160000,"2012-05-24","TBMS"
216.25,216.25,216.25,216.25,20000,"2012-05-25","TBMS"
216.25,216.25,216.25,216.25,20000,"2012-05-28","TBMS"
216.25,216.25,216.25,216.25,20000,"2012-05-29","TBMS"
216.25,216.25,216.25,216.25,20000,"2012-05-30","TBMS"
201.25,201.25,201.25,201.25,20000,"2012-05-31","TBMS"
201.25,201.25,201.25,201.25,20000,"2012-06-01","TBMS"
201.25,201.25,201.25,201.25,20000,"2012-06-04","TBMS"
201.25,201.25,201.25,201.25,20000,"2012-06-05","TBMS"
201.25,201.25,201.25,201.25,20000,"2012-06-06","TBMS"
181.25,181.25,181.25,181.25,20000,"2012-06-07","TBMS"
163.75,163.75,163.75,163.75,20000,"2012-06-08","TBMS"
163.75,163.75,163.75,163.75,20000,"2012-06-11","TBMS"
163.75,163.75,163.75,163.75,20000,"2012-06-12","TBMS"
163.75,163.75,163.75,163.75,20000,"2012-06-13","TBMS"
163.75,163.75,163.75,163.75,20000,"2012-06-14","TBMS"
163.75,163.75,163.75,163.75,20000,"2012-06-15","TBMS"
163.75,163.75,163.75,163.75,0,"2012-06-18","TBMS"
138.75,138.75,138.75,138.75,20000,"2012-06-19","TBMS"
138.75,138.75,138.75,138.75,20000,"2012-06-20","TBMS"
138.75,138.75,138.75,138.75,20000,"2012-06-21","TBMS"
138.75,138.75,138.75,138.75,20000,"2012-06-22","TBMS"
138.75,138.75,138.75,138.75,0,"2012-06-25","TBMS"
138.75,138.75,138.75,138.75,20000,"2012-06-26","TBMS"
138.75,138.75,138.75,138.75,20000,"2012-06-27","TBMS"
138.75,138.75,138.75,138.75,20000,"2012-06-28","TBMS"
138.75,138.75,138.75,138.75,20000,"2012-06-29","TBMS"
138.75,138.75,138.75,138.75,20000,"2012-07-02","TBMS"
138.75,138.75,138.75,138.75,20000,"2012-07-03","TBMS"
138.75,138.75,138.75,138.75,20000,"2012-07-04","TBMS"
138.75,138.75,138.75,138.75,20000,"2012-07-05","TBMS"
138.75,138.75,138.75,138.75,20000,"2012-07-06","TBMS"
140,140,140,140,2e+05,"2012-07-09","TBMS"
140,140,140,140,2e+05,"2012-07-10","TBMS"
140,140,140,140,2e+05,"2012-07-11","TBMS"
140,140,140,140,2e+05,"2012-07-12","TBMS"
140,140,140,140,2e+05,"2012-07-13","TBMS"
140,140,140,140,2e+05,"2012-07-16","TBMS"
140,140,140,140,2e+05,"2012-07-17","TBMS"
140,140,140,140,2e+05,"2012-07-18","TBMS"
140,140,140,140,2e+05,"2012-07-19","TBMS"
140,140,140,140,2e+05,"2012-07-20","TBMS"
140,140,140,140,2e+05,"2012-07-23","TBMS"
140,140,140,140,2e+05,"2012-07-24","TBMS"
140,140,140,140,2e+05,"2012-07-25","TBMS"
140,140,140,140,2e+05,"2012-07-26","TBMS"
140,140,140,140,2e+05,"2012-07-27","TBMS"
140,140,140,140,2e+05,"2012-07-30","TBMS"
140,140,140,140,2e+05,"2012-07-31","TBMS"
140,140,140,140,2e+05,"2012-08-01","TBMS"
140,140,140,140,2e+05,"2012-08-02","TBMS"
140,140,140,140,2e+05,"2012-08-03","TBMS"
140,140,140,140,2e+05,"2012-08-06","TBMS"
140,140,140,140,60000,"2012-08-07","TBMS"
140,140,140,140,0,"2012-08-08","TBMS"
140,140,140,140,0,"2012-08-09","TBMS"
140,140,140,140,0,"2012-08-10","TBMS"
140,140,140,140,0,"2012-08-13","TBMS"
140,140,140,140,0,"2012-08-14","TBMS"
140,140,140,140,0,"2012-08-15","TBMS"
140,140,140,140,0,"2012-08-16","TBMS"
140,140,140,140,0,"2012-08-23","TBMS"
140,140,140,140,0,"2012-08-24","TBMS"
140,140,140,140,0,"2012-08-27","TBMS"
140,140,140,140,0,"2012-08-28","TBMS"
140,140,140,140,60000,"2012-08-29","TBMS"
140,140,140,140,60000,"2012-08-30","TBMS"
140,140,140,140,60000,"2012-08-31","TBMS"
140,140,140,140,60000,"2012-09-03","TBMS"
140,140,140,140,60000,"2012-09-04","TBMS"
140,140,140,140,60000,"2012-09-05","TBMS"
140,140,140,140,60000,"2012-09-06","TBMS"
140,140,140,140,60000,"2012-09-07","TBMS"
140,140,140,140,60000,"2012-09-10","TBMS"
140,140,140,140,20000,"2012-09-11","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-09-12","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-09-13","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-09-14","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-09-17","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-09-18","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-09-19","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-09-20","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-09-21","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-09-24","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-09-25","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-09-26","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-09-27","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-09-28","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-10-01","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-10-02","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-10-03","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-10-04","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-10-05","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-10-08","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-10-09","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-10-10","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-10-11","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-10-12","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-10-15","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-10-16","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-10-17","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-10-18","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-10-19","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-10-22","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-10-23","TBMS"
167.5,167.5,167.5,167.5,20000,"2012-10-24","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-10-25","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-10-29","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-10-30","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-10-31","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-11-01","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-11-02","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-11-05","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-11-06","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-11-07","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-11-08","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-11-09","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-11-12","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-11-13","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-11-14","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-11-19","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-11-20","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-11-21","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-11-22","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-11-23","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-11-26","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-11-27","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-11-28","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-11-29","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-11-30","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-12-03","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-12-04","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-12-05","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-12-06","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-12-07","TBMS"
168.75,168.75,168.75,168.75,0,"2012-12-10","TBMS"
168.75,168.75,168.75,168.75,0,"2012-12-11","TBMS"
168.75,168.75,168.75,168.75,0,"2012-12-12","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-12-13","TBMS"
168.75,168.75,168.75,168.75,0,"2012-12-14","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-12-17","TBMS"
168.75,168.75,168.75,168.75,0,"2012-12-18","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-12-19","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-12-20","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-12-21","TBMS"
168.75,168.75,168.75,168.75,0,"2012-12-26","TBMS"
168.75,168.75,168.75,168.75,20000,"2012-12-27","TBMS"
168.75,168.75,168.75,168.75,0,"2012-12-28","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-01-02","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-01-03","TBMS"
168.75,168.75,168.75,168.75,0,"2013-01-04","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-01-07","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-01-08","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-01-09","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-01-10","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-01-11","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-01-14","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-01-15","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-01-16","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-01-17","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-01-18","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-01-21","TBMS"
168.75,168.75,168.75,168.75,0,"2013-01-22","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-01-23","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-01-25","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-01-28","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-01-29","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-01-30","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-01-31","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-02-01","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-02-04","TBMS"
168.75,168.75,168.75,168.75,0,"2013-02-05","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-02-06","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-02-07","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-02-08","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-02-11","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-02-12","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-02-13","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-02-14","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-02-15","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-02-18","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-02-19","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-02-20","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-02-21","TBMS"
168.75,168.75,168.75,168.75,0,"2013-02-22","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-02-25","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-02-26","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-02-27","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-02-28","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-03-01","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-03-04","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-03-05","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-03-06","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-03-07","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-03-08","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-03-11","TBMS"
168.75,168.75,168.75,168.75,20000,"2013-03-13","TBMS"
168.75,168.75,168.75,168.75,0,"2013-03-14","TBMS"
168.75,168.75,168.75,168.75,0,"2013-03-15","TBMS"
168.75,168.75,168.75,168.75,0,"2013-03-18","TBMS"
168.75,168.75,168.75,168.75,0,"2013-03-19","TBMS"
168.75,168.75,168.75,168.75,0,"2013-03-20","TBMS"
168.75,168.75,168.75,168.75,0,"2013-03-21","TBMS"
168.75,168.75,168.75,168.75,0,"2013-03-22","TBMS"
168.75,168.75,168.75,168.75,0,"2013-03-25","TBMS"
168.75,168.75,168.75,168.75,0,"2013-03-26","TBMS"
168.75,168.75,168.75,168.75,0,"2013-03-27","TBMS"
168.75,168.75,168.75,168.75,0,"2013-03-28","TBMS"
168.75,168.75,168.75,168.75,0,"2013-04-01","TBMS"
202.5,202.5,202.5,202.5,20000,"2013-04-02","TBMS"
202.5,202.5,202.5,202.5,20000,"2013-04-03","TBMS"
202.5,202.5,202.5,202.5,20000,"2013-04-04","TBMS"
205,205,205,205,20000,"2013-04-05","TBMS"
222.5,222.5,222.5,222.5,20000,"2013-04-08","TBMS"
222.5,222.5,222.5,222.5,20000,"2013-04-09","TBMS"
222.5,222.5,222.5,222.5,20000,"2013-04-10","TBMS"
222.5,222.5,222.5,222.5,20000,"2013-04-11","TBMS"
222.5,222.5,222.5,222.5,20000,"2013-04-12","TBMS"
222.5,222.5,222.5,222.5,20000,"2013-04-15","TBMS"
185,210,185,185,60000,"2013-04-16","TBMS"
185,185,185,185,60000,"2013-04-17","TBMS"
185,185,185,185,60000,"2013-04-18","TBMS"
185,185,185,185,60000,"2013-04-19","TBMS"
185,185,185,185,60000,"2013-04-22","TBMS"
185,185,185,185,60000,"2013-04-23","TBMS"
185,185,185,185,60000,"2013-04-24","TBMS"
185,185,185,185,60000,"2013-04-25","TBMS"
185,185,185,185,60000,"2013-04-26","TBMS"
185,185,185,185,60000,"2013-04-29","TBMS"
185,185,185,185,60000,"2013-04-30","TBMS"
185,185,185,185,60000,"2013-05-01","TBMS"
187.5,187.5,187.5,187.5,20000,"2013-05-02","TBMS"
187.5,187.5,187.5,187.5,20000,"2013-05-03","TBMS"
187.5,187.5,187.5,187.5,20000,"2013-05-06","TBMS"
187.5,187.5,187.5,187.5,20000,"2013-05-07","TBMS"
187.5,187.5,187.5,187.5,20000,"2013-05-08","TBMS"
187.5,187.5,187.5,187.5,20000,"2013-05-10","TBMS"
187.5,187.5,187.5,187.5,20000,"2013-05-13","TBMS"
187.5,187.5,187.5,187.5,20000,"2013-05-14","TBMS"
187.5,187.5,187.5,187.5,140000,"2013-05-15","TBMS"
187.5,187.5,187.5,187.5,140000,"2013-05-16","TBMS"
225,225,225,225,20000,"2013-05-17","TBMS"
225,225,225,225,20000,"2013-05-20","TBMS"
225,225,225,225,20000,"2013-05-21","TBMS"
225,225,225,225,20000,"2013-05-22","TBMS"
225,225,225,225,20000,"2013-05-23","TBMS"
225,225,225,225,20000,"2013-05-24","TBMS"
225,225,225,225,20000,"2013-05-27","TBMS"
225,225,225,225,20000,"2013-05-28","TBMS"
225,225,225,225,20000,"2013-05-29","TBMS"
225,225,225,225,20000,"2013-05-30","TBMS"
225,225,225,225,20000,"2013-05-31","TBMS"
225,225,225,225,20000,"2013-06-03","TBMS"
225,225,225,225,20000,"2013-06-04","TBMS"
225,225,225,225,20000,"2013-06-05","TBMS"
225,225,225,225,20000,"2013-06-07","TBMS"
225,225,225,225,20000,"2013-06-10","TBMS"
225,225,225,225,20000,"2013-06-11","TBMS"
212.5,215,200,207.5,120000,"2013-06-12","TBMS"
245,245,245,245,20000,"2013-06-13","TBMS"
245,245,245,245,20000,"2013-06-14","TBMS"
275,292.5,275,292.5,1060000,"2013-06-17","TBMS"
250,250,237.5,237.5,40000,"2013-06-18","TBMS"
212.5,212.5,200,200,40000,"2013-06-19","TBMS"
200,200,200,200,40000,"2013-06-20","TBMS"
200,200,200,200,40000,"2013-06-21","TBMS"
200,200,200,200,40000,"2013-06-24","TBMS"
200,200,200,200,40000,"2013-06-25","TBMS"
200,200,200,200,40000,"2013-06-26","TBMS"
200,200,200,200,40000,"2013-06-27","TBMS"
200,200,200,200,40000,"2013-06-28","TBMS"
200,200,200,200,40000,"2013-07-01","TBMS"
200,200,200,200,40000,"2013-07-02","TBMS"
200,200,200,200,40000,"2013-07-03","TBMS"
200,200,200,200,40000,"2013-07-04","TBMS"
200,200,200,200,40000,"2013-07-05","TBMS"
200,200,200,200,40000,"2013-07-08","TBMS"
200,200,200,200,40000,"2013-07-09","TBMS"
200,200,200,200,40000,"2013-07-10","TBMS"
200,200,200,200,40000,"2013-07-11","TBMS"
200,200,200,200,40000,"2013-07-12","TBMS"
200,200,200,200,40000,"2013-07-15","TBMS"
177.5,200,177.5,177.5,260000,"2013-07-16","TBMS"
177.5,177.5,177.5,177.5,260000,"2013-07-17","TBMS"
177.5,177.5,177.5,177.5,260000,"2013-07-18","TBMS"
177.5,177.5,177.5,177.5,260000,"2013-07-19","TBMS"
177.5,177.5,177.5,177.5,260000,"2013-07-22","TBMS"
177.5,177.5,177.5,177.5,260000,"2013-07-23","TBMS"
177.5,177.5,177.5,177.5,260000,"2013-07-24","TBMS"
177.5,177.5,177.5,177.5,260000,"2013-07-25","TBMS"
176.25,176.25,176.25,176.25,20000,"2013-07-26","TBMS"
176.25,176.25,176.25,176.25,20000,"2013-07-29","TBMS"
176.25,176.25,176.25,176.25,20000,"2013-07-30","TBMS"
176.25,176.25,176.25,176.25,20000,"2013-07-31","TBMS"
176.25,176.25,176.25,176.25,20000,"2013-08-01","TBMS"
176.25,176.25,176.25,176.25,20000,"2013-08-02","TBMS"
176.25,176.25,176.25,176.25,20000,"2013-08-12","TBMS"
176.25,176.25,176.25,176.25,20000,"2013-08-13","TBMS"
210,210,210,210,20000,"2013-08-14","TBMS"
210,210,210,210,20000,"2013-08-15","TBMS"
210,210,210,210,20000,"2013-08-16","TBMS"
210,210,210,210,20000,"2013-08-19","TBMS"
210,210,210,210,20000,"2013-08-20","TBMS"
210,210,210,210,20000,"2013-08-21","TBMS"
210,210,210,210,20000,"2013-08-22","TBMS"
210,210,210,210,20000,"2013-08-23","TBMS"
210,210,210,210,20000,"2013-08-26","TBMS"
210,210,210,210,20000,"2013-08-27","TBMS"
210,210,210,210,20000,"2013-08-28","TBMS"
210,210,210,210,20000,"2013-08-29","TBMS"
210,210,210,210,20000,"2013-08-30","TBMS"
210,210,210,210,20000,"2013-09-02","TBMS"
210,210,210,210,20000,"2013-09-03","TBMS"
210,210,210,210,20000,"2013-09-04","TBMS"
210,210,210,210,0,"2013-09-05","TBMS"
210,210,210,210,20000,"2013-09-06","TBMS"
210,210,210,210,20000,"2013-09-09","TBMS"
210,210,210,210,20000,"2013-09-10","TBMS"
210,210,210,210,20000,"2013-09-11","TBMS"
210,210,210,210,20000,"2013-09-12","TBMS"
210,210,210,210,20000,"2013-09-13","TBMS"
210,210,210,210,20000,"2013-09-16","TBMS"
210,210,210,210,20000,"2013-09-17","TBMS"
210,210,210,210,20000,"2013-09-18","TBMS"
210,210,210,210,20000,"2013-09-19","TBMS"
210,210,210,210,20000,"2013-09-20","TBMS"
210,210,210,210,20000,"2013-09-23","TBMS"
210,210,210,210,20000,"2013-09-24","TBMS"
210,210,210,210,20000,"2013-09-25","TBMS"
210,210,210,210,20000,"2013-09-26","TBMS"
210,210,210,210,20000,"2013-09-27","TBMS"
210,210,210,210,20000,"2013-09-30","TBMS"
210,210,210,210,20000,"2013-10-01","TBMS"
200,200,200,200,160000,"2013-10-02","TBMS"
200,200,200,200,160000,"2013-10-03","TBMS"
200,200,200,200,20000,"2013-10-04","TBMS"
200,200,200,200,20000,"2013-10-07","TBMS"
200,200,200,200,20000,"2013-10-08","TBMS"
200,200,200,200,20000,"2013-10-09","TBMS"
200,200,200,200,20000,"2013-10-10","TBMS"
200,200,200,200,20000,"2013-10-11","TBMS"
200,200,200,200,20000,"2013-10-16","TBMS"
200,200,200,200,20000,"2013-10-17","TBMS"
200,200,200,200,20000,"2013-10-18","TBMS"
200,200,200,200,20000,"2013-10-21","TBMS"
200,200,200,200,20000,"2013-10-22","TBMS"
200,200,200,200,20000,"2013-10-23","TBMS"
200,200,200,200,20000,"2013-10-24","TBMS"
200,200,200,200,20000,"2013-10-25","TBMS"
200,200,200,200,20000,"2013-10-28","TBMS"
200,200,200,200,20000,"2013-10-29","TBMS"
200,200,200,200,20000,"2013-10-30","TBMS"
200,200,200,200,20000,"2013-10-31","TBMS"
200,200,200,200,20000,"2013-11-01","TBMS"
200,200,200,200,20000,"2013-11-04","TBMS"
200,200,200,200,20000,"2013-11-06","TBMS"
200,200,200,200,20000,"2013-11-07","TBMS"
200,200,200,200,20000,"2013-11-08","TBMS"
200,200,200,200,20000,"2013-11-11","TBMS"
200,200,200,200,20000,"2013-11-12","TBMS"
200,200,200,200,20000,"2013-11-13","TBMS"
200,200,200,200,20000,"2013-11-14","TBMS"
200,200,200,200,20000,"2013-11-15","TBMS"
200,200,200,200,20000,"2013-11-18","TBMS"
200,200,200,200,20000,"2013-11-19","TBMS"
200,200,200,200,20000,"2013-11-20","TBMS"
200,200,200,200,20000,"2013-11-21","TBMS"
200,200,200,200,20000,"2013-11-22","TBMS"
200,200,200,200,20000,"2013-11-25","TBMS"
200,200,200,200,20000,"2013-11-26","TBMS"
200,200,200,200,20000,"2013-11-27","TBMS"
200,200,200,200,20000,"2013-11-28","TBMS"
200,200,200,200,20000,"2013-11-29","TBMS"
200,200,200,200,20000,"2013-12-02","TBMS"
200,200,200,200,20000,"2013-12-03","TBMS"
200,200,200,200,20000,"2013-12-04","TBMS"
200,200,200,200,20000,"2013-12-05","TBMS"
200,200,200,200,20000,"2013-12-06","TBMS"
200,200,200,200,20000,"2013-12-09","TBMS"
200,200,200,200,20000,"2013-12-10","TBMS"
200,200,200,200,20000,"2013-12-11","TBMS"
200,200,200,200,20000,"2013-12-12","TBMS"
200,200,200,200,20000,"2013-12-13","TBMS"
200,200,200,200,20000,"2013-12-16","TBMS"
200,200,200,200,20000,"2013-12-17","TBMS"
200,200,200,200,20000,"2013-12-18","TBMS"
200,200,200,200,20000,"2013-12-19","TBMS"
200,200,200,200,20000,"2013-12-20","TBMS"
200,200,200,200,20000,"2013-12-23","TBMS"
200,200,200,200,20000,"2013-12-24","TBMS"
200,200,200,200,20000,"2013-12-27","TBMS"
200,200,200,200,20000,"2013-12-30","TBMS"
200,200,200,200,0,"2014-01-02","TBMS"
200,200,200,200,0,"2014-01-03","TBMS"
200,200,187.5,187.5,24000,"2014-01-06","TBMS"
187.5,187.5,187.5,187.5,8000,"2014-01-07","TBMS"
188.125,188.125,187.5,187.5,8000,"2014-01-08","TBMS"
200,200,200,200,80000,"2014-01-09","TBMS"
200,200,200,200,0,"2014-01-10","TBMS"
200,200,200,200,0,"2014-01-13","TBMS"
200,200,200,200,0,"2014-01-15","TBMS"
187.5,187.5,187.5,187.5,16000,"2014-01-16","TBMS"
187.5,187.5,187.5,187.5,12000,"2014-01-17","TBMS"
187.5,187.5,187.5,187.5,0,"2014-01-20","TBMS"
187.5,187.5,187.5,187.5,0,"2014-01-21","TBMS"
200,200,187.5,187.5,44000,"2014-01-22","TBMS"
187.5,187.5,187.5,187.5,0,"2014-01-23","TBMS"
187.5,187.5,187.5,187.5,0,"2014-01-24","TBMS"
187.5,187.5,187.5,187.5,0,"2014-01-27","TBMS"
187.5,187.5,187.5,187.5,0,"2014-01-28","TBMS"
187.5,187.5,187.5,187.5,0,"2014-01-29","TBMS"
187.5,187.5,187.5,187.5,0,"2014-01-30","TBMS"
175,175,175,175,1864000,"2014-02-03","TBMS"
175,175,175,175,0,"2014-02-04","TBMS"
175,175,175,175,0,"2014-02-05","TBMS"
175,175,175,175,0,"2014-02-06","TBMS"
200,200,200,200,8000,"2014-02-07","TBMS"
200,200,200,200,0,"2014-02-10","TBMS"
200,200,200,200,0,"2014-02-11","TBMS"
200,200,200,200,0,"2014-02-12","TBMS"
200,200,200,200,0,"2014-02-13","TBMS"
200,200,200,200,0,"2014-02-14","TBMS"
200,200,200,200,0,"2014-02-17","TBMS"
200,200,200,200,0,"2014-02-18","TBMS"
200,200,200,200,0,"2014-02-19","TBMS"
200,200,200,200,0,"2014-02-20","TBMS"
200,200,200,200,0,"2014-02-21","TBMS"
200,200,200,200,0,"2014-02-24","TBMS"
200,200,200,200,0,"2014-02-25","TBMS"
200,200,200,200,0,"2014-02-26","TBMS"
200,200,200,200,0,"2014-02-27","TBMS"
200,200,200,200,0,"2014-02-28","TBMS"
200,200,200,200,0,"2014-03-03","TBMS"
200,200,200,200,0,"2014-03-04","TBMS"
200,200,200,200,0,"2014-03-05","TBMS"
200,200,200,200,0,"2014-03-06","TBMS"
200,200,200,200,0,"2014-03-07","TBMS"
200,200,200,200,0,"2014-03-10","TBMS"
200,200,200,200,0,"2014-03-11","TBMS"
200,200,200,200,0,"2014-03-12","TBMS"
200,200,200,200,0,"2014-03-13","TBMS"
200,200,200,200,0,"2014-03-14","TBMS"
200,200,200,200,0,"2014-03-17","TBMS"
200,200,200,200,0,"2014-03-18","TBMS"
200,200,200,200,0,"2014-03-19","TBMS"
200,200,200,200,0,"2014-03-20","TBMS"
200,200,200,200,0,"2014-03-21","TBMS"
200,200,200,200,0,"2014-03-24","TBMS"
200,200,200,200,0,"2014-03-25","TBMS"
200,200,200,200,0,"2014-03-26","TBMS"
200,200,200,200,0,"2014-03-27","TBMS"
200,200,200,200,0,"2014-03-28","TBMS"
200,200,200,200,0,"2014-04-01","TBMS"
200,200,200,200,0,"2014-04-02","TBMS"
200,200,200,200,0,"2014-04-03","TBMS"
200,200,200,200,0,"2014-04-04","TBMS"
180,180,180,180,16000,"2014-04-07","TBMS"
180.625,180.625,180.625,180.625,4000,"2014-04-08","TBMS"
180.625,180.625,180.625,180.625,0,"2014-04-09","TBMS"
180.625,180.625,180.625,180.625,0,"2014-04-10","TBMS"
180.625,180.625,180.625,180.625,0,"2014-04-11","TBMS"
180.625,216.25,180.625,216.25,24000,"2014-04-14","TBMS"
216.25,216.25,216.25,216.25,0,"2014-04-15","TBMS"
216.25,216.25,216.25,216.25,0,"2014-04-16","TBMS"
216.25,216.25,216.25,216.25,0,"2014-04-17","TBMS"
216.25,216.25,216.25,216.25,0,"2014-04-21","TBMS"
216.25,216.25,216.25,216.25,0,"2014-04-22","TBMS"
216.25,216.25,216.25,216.25,0,"2014-04-23","TBMS"
216.25,216.25,216.25,216.25,0,"2014-04-24","TBMS"
216.25,216.25,216.25,216.25,0,"2014-04-25","TBMS"
216.25,216.25,216.25,216.25,0,"2014-04-28","TBMS"
216.25,216.25,216.25,216.25,0,"2014-04-29","TBMS"
175,175,175,175,4000,"2014-04-30","TBMS"
175,175,175,175,0,"2014-05-02","TBMS"
175,175,175,175,0,"2014-05-05","TBMS"
175,175,175,175,0,"2014-05-06","TBMS"
175,175,175,175,0,"2014-05-07","TBMS"
192.5,197.5,192.5,197.5,16000,"2014-05-08","TBMS"
198.125,198.125,197.5,197.5,8000,"2014-05-09","TBMS"
197.5,197.5,197.5,197.5,0,"2014-05-12","TBMS"
197.5,197.5,197.5,197.5,0,"2014-05-13","TBMS"
197.5,197.5,197.5,197.5,0,"2014-05-14","TBMS"
197.5,197.5,197.5,197.5,0,"2014-05-16","TBMS"
197.5,197.5,197.5,197.5,0,"2014-05-19","TBMS"
197.5,197.5,197.5,197.5,0,"2014-05-20","TBMS"
197.5,197.5,197.5,197.5,0,"2014-05-21","TBMS"
197.5,197.5,197.5,197.5,0,"2014-05-22","TBMS"
197.5,197.5,197.5,197.5,0,"2014-05-23","TBMS"
197.5,197.5,197.5,197.5,0,"2014-05-26","TBMS"
197.5,197.5,197.5,197.5,0,"2014-05-28","TBMS"
197.5,197.5,197.5,197.5,0,"2014-05-30","TBMS"
200,200,200,200,4000,"2014-06-02","TBMS"
200,200,200,200,0,"2014-06-03","TBMS"
240,240,237.5,240,32000,"2014-06-04","TBMS"
287.5,287.5,287.5,287.5,28000,"2014-06-05","TBMS"
287.5,287.5,287.5,287.5,0,"2014-06-06","TBMS"
287.5,287.5,287.5,287.5,0,"2014-06-09","TBMS"
287.5,287.5,287.5,287.5,0,"2014-06-10","TBMS"
287.5,287.5,287.5,287.5,0,"2014-06-11","TBMS"
287.5,287.5,287.5,287.5,0,"2014-06-12","TBMS"
287.5,287.5,287.5,287.5,0,"2014-06-13","TBMS"
275,275,275,275,24000,"2014-06-16","TBMS"
275,275,275,275,0,"2014-06-17","TBMS"
275,275,275,275,0,"2014-06-18","TBMS"
280,280,280,280,20000,"2014-06-19","TBMS"
280,280,280,280,0,"2014-06-20","TBMS"
280,280,280,280,0,"2014-06-23","TBMS"
280,280,280,280,0,"2014-06-24","TBMS"
280,280,280,280,0,"2014-06-25","TBMS"
280,280,280,280,0,"2014-06-26","TBMS"
280,280,280,280,0,"2014-06-27","TBMS"
280,280,280,280,0,"2014-06-30","TBMS"
280,280,280,280,0,"2014-07-01","TBMS"
280,280,280,280,0,"2014-07-02","TBMS"
280,280,280,280,0,"2014-07-03","TBMS"
280,280,280,280,0,"2014-07-04","TBMS"
280,280,280,280,0,"2014-07-07","TBMS"
280,280,280,280,0,"2014-07-08","TBMS"
280,280,280,280,0,"2014-07-09","TBMS"
280,280,280,280,0,"2014-07-10","TBMS"
280,280,280,280,0,"2014-07-11","TBMS"
280,280,280,280,0,"2014-07-14","TBMS"
280,280,280,280,0,"2014-07-15","TBMS"
312.5,315,312.5,312.5,20000,"2014-07-16","TBMS"
312.5,312.5,312.5,312.5,0,"2014-07-17","TBMS"
313.125,313.125,312.5,313.125,64000,"2014-07-18","TBMS"
313.125,313.125,313.125,313.125,0,"2014-07-21","TBMS"
313.125,313.125,313.125,313.125,0,"2014-07-22","TBMS"
313.125,313.125,313.125,313.125,4000,"2014-07-23","TBMS"
313.125,313.125,313.125,313.125,0,"2014-07-24","TBMS"
313.125,313.125,313.125,313.125,0,"2014-07-25","TBMS"
313.125,313.125,313.125,313.125,0,"2014-08-04","TBMS"
313.125,313.125,313.125,313.125,0,"2014-08-05","TBMS"
313.125,313.125,313.125,313.125,0,"2014-08-06","TBMS"
313.125,313.125,313.125,313.125,0,"2014-08-07","TBMS"
313.125,313.125,313.125,313.125,0,"2014-08-08","TBMS"
313.125,313.125,313.125,313.125,0,"2014-08-11","TBMS"
313.125,313.125,313.125,313.125,0,"2014-08-12","TBMS"
313.125,313.125,313.125,313.125,0,"2014-08-13","TBMS"
313.125,313.125,313.125,313.125,0,"2014-08-14","TBMS"
313.125,313.125,313.125,313.125,0,"2014-08-15","TBMS"
313.125,313.125,313.125,313.125,0,"2014-08-18","TBMS"
313.125,313.125,313.125,313.125,0,"2014-08-19","TBMS"
313.125,313.125,313.125,313.125,0,"2014-08-20","TBMS"
313.125,313.125,313.125,313.125,0,"2014-08-21","TBMS"
313.125,313.125,313.125,313.125,0,"2014-08-22","TBMS"
313.125,313.125,313.125,313.125,0,"2014-08-25","TBMS"
313.125,313.125,313.125,313.125,0,"2014-08-26","TBMS"
313.125,313.125,313.125,313.125,0,"2014-08-27","TBMS"
313.125,313.125,313.125,313.125,0,"2014-08-28","TBMS"
313.125,313.125,313.125,313.125,0,"2014-08-29","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-01","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-02","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-03","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-04","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-05","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-08","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-09","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-10","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-11","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-12","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-15","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-16","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-17","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-18","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-19","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-22","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-23","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-24","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-25","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-26","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-29","TBMS"
313.125,313.125,313.125,313.125,0,"2014-09-30","TBMS"
313.125,313.125,313.125,313.125,0,"2014-10-01","TBMS"
313.125,313.125,313.125,313.125,0,"2014-10-02","TBMS"
313.125,313.125,313.125,313.125,0,"2014-10-03","TBMS"
313.125,313.125,313.125,313.125,0,"2014-10-06","TBMS"
313.125,313.125,313.125,313.125,0,"2014-10-07","TBMS"
313.125,313.125,313.125,313.125,0,"2014-10-08","TBMS"
269.375,269.375,269.375,269.375,8000,"2014-10-09","TBMS"
268.75,268.75,268.75,268.75,20000,"2014-10-10","TBMS"
268.75,268.75,268.75,268.75,0,"2014-10-13","TBMS"
268.75,268.75,268.75,268.75,0,"2014-10-14","TBMS"
269.375,269.375,269.375,269.375,4000,"2014-10-15","TBMS"
269.375,269.375,269.375,269.375,0,"2014-10-16","TBMS"
269.375,269.375,269.375,269.375,0,"2014-10-17","TBMS"
269.375,269.375,269.375,269.375,0,"2014-10-20","TBMS"
269.375,269.375,269.375,269.375,0,"2014-10-21","TBMS"
269.375,269.375,269.375,269.375,0,"2014-10-22","TBMS"
269.375,269.375,269.375,269.375,0,"2014-10-23","TBMS"
269.375,269.375,269.375,269.375,0,"2014-10-24","TBMS"
269.375,269.375,269.375,269.375,0,"2014-10-27","TBMS"
269.375,269.375,269.375,269.375,0,"2014-10-28","TBMS"
269.375,269.375,269.375,269.375,0,"2014-10-29","TBMS"
269.375,269.375,269.375,269.375,0,"2014-10-30","TBMS"
269.375,269.375,269.375,269.375,4000,"2014-10-31","TBMS"
269.375,269.375,269.375,269.375,0,"2014-11-03","TBMS"
269.375,269.375,269.375,269.375,0,"2014-11-04","TBMS"
270,270,270,270,4000,"2014-11-05","TBMS"
275.625,275.625,275.625,275.625,4000,"2014-11-06","TBMS"
275.625,275.625,275.625,275.625,0,"2014-11-07","TBMS"
275.625,275.625,275.625,275.625,0,"2014-11-10","TBMS"
275.625,275.625,275.625,275.625,0,"2014-11-11","TBMS"
275.625,275.625,275.625,275.625,0,"2014-11-12","TBMS"
245,270,245,245,16000,"2014-11-13","TBMS"
220,232.5,220,220,8000,"2014-11-14","TBMS"
220,220,220,220,0,"2014-11-17","TBMS"
220,220,220,220,40000,"2014-11-18","TBMS"
220,220,220,220,0,"2014-11-19","TBMS"
220,220,220,220,0,"2014-11-20","TBMS"
220,220,220,220,0,"2014-11-21","TBMS"
220,220,220,220,0,"2014-11-24","TBMS"
220,220,220,220,0,"2014-11-25","TBMS"
220,220,220,220,0,"2014-11-26","TBMS"
220,220,220,220,0,"2014-11-27","TBMS"
220,220,220,220,0,"2014-11-28","TBMS"
220,220,220,220,0,"2014-12-01","TBMS"
220,220,220,220,8000,"2014-12-02","TBMS"
220,220,220,220,0,"2014-12-03","TBMS"
220,220,220,220,0,"2014-12-04","TBMS"
225,225,225,225,4000,"2014-12-05","TBMS"
225,225,225,225,0,"2014-12-08","TBMS"
225,225,225,225,2e+05,"2014-12-09","TBMS"
225,225,225,225,0,"2014-12-10","TBMS"
236.25,236.25,236.25,236.25,4000,"2014-12-11","TBMS"
236.25,236.25,236.25,236.25,0,"2014-12-12","TBMS"
236.25,236.25,236.25,236.25,0,"2014-12-15","TBMS"
236.25,236.25,236.25,236.25,0,"2014-12-16","TBMS"
236.25,236.25,236.25,236.25,0,"2014-12-17","TBMS"
236.25,236.25,236.25,236.25,0,"2014-12-18","TBMS"
236.25,236.25,236.25,236.25,0,"2014-12-19","TBMS"
236.25,236.25,236.25,236.25,0,"2014-12-22","TBMS"
237.5,237.5,237.5,237.5,4000,"2014-12-23","TBMS"
237.5,237.5,237.5,237.5,0,"2014-12-24","TBMS"
237.5,237.5,237.5,237.5,0,"2014-12-29","TBMS"
237.5,237.5,237.5,237.5,0,"2014-12-30","TBMS"
237.5,237.5,237.5,237.5,0,"2015-01-02","TBMS"
237.5,237.5,237.5,237.5,0,"2015-01-05","TBMS"
237.5,237.5,237.5,237.5,0,"2015-01-06","TBMS"
237.5,237.5,237.5,237.5,0,"2015-01-07","TBMS"
237.5,237.5,237.5,237.5,0,"2015-01-08","TBMS"
237.5,237.5,237.5,237.5,12000,"2015-01-09","TBMS"
237.5,237.5,237.5,237.5,0,"2015-01-12","TBMS"
237.5,237.5,237.5,237.5,0,"2015-01-13","TBMS"
237.5,237.5,237.5,237.5,0,"2015-01-14","TBMS"
237.5,237.5,237.5,237.5,0,"2015-01-15","TBMS"
237.5,237.5,237.5,237.5,0,"2015-01-16","TBMS"
237.5,237.5,237.5,237.5,0,"2015-01-19","TBMS"
237.5,237.5,237.5,237.5,0,"2015-01-20","TBMS"
237.5,237.5,237.5,237.5,0,"2015-01-21","TBMS"
237.5,237.5,237.5,237.5,0,"2015-01-22","TBMS"
237.5,237.5,237.5,237.5,0,"2015-01-23","TBMS"
237.5,237.5,237.5,237.5,0,"2015-01-26","TBMS"
237.5,237.5,237.5,237.5,0,"2015-01-27","TBMS"
237.5,237.5,237.5,237.5,0,"2015-01-28","TBMS"
237.5,237.5,237.5,237.5,0,"2015-01-29","TBMS"
190,190,190,190,40000,"2015-01-30","TBMS"
175,175,175,175,20000,"2015-02-02","TBMS"
175,175,175,175,0,"2015-02-03","TBMS"
175,175,175,175,0,"2015-02-04","TBMS"
210,210,210,210,4000,"2015-02-05","TBMS"
251.25,251.25,251.25,251.25,4000,"2015-02-06","TBMS"
226.25,226.25,201.25,201.25,12000,"2015-02-09","TBMS"
201.25,201.25,201.25,201.25,0,"2015-02-10","TBMS"
201.25,201.25,201.25,201.25,0,"2015-02-11","TBMS"
201.25,201.25,201.25,201.25,0,"2015-02-12","TBMS"
201.25,201.25,201.25,201.25,0,"2015-02-13","TBMS"
201.25,201.25,201.25,201.25,0,"2015-02-16","TBMS"
201.25,201.25,201.25,201.25,0,"2015-02-17","TBMS"
201.25,201.25,201.25,201.25,0,"2015-02-18","TBMS"
201.25,201.25,201.25,201.25,0,"2015-02-20","TBMS"
201.25,201.25,201.25,201.25,0,"2015-02-23","TBMS"
201.25,201.25,201.25,201.25,0,"2015-02-24","TBMS"
201.25,201.25,201.25,201.25,0,"2015-02-25","TBMS"
201.25,201.25,201.25,201.25,0,"2015-02-26","TBMS"
201.25,201.25,201.25,201.25,0,"2015-02-27","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-02","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-03","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-04","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-05","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-06","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-09","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-10","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-11","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-12","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-13","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-16","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-17","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-18","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-19","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-20","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-23","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-24","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-25","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-26","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-27","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-30","TBMS"
201.25,201.25,201.25,201.25,0,"2015-03-31","TBMS"
201.25,201.25,201.25,201.25,0,"2015-04-01","TBMS"
201.25,201.25,201.25,201.25,0,"2015-04-02","TBMS"
201.25,201.25,201.25,201.25,0,"2015-04-06","TBMS"
188.75,188.75,188.75,188.75,4000,"2015-04-07","TBMS"
188.75,188.75,188.75,188.75,0,"2015-04-08","TBMS"
188.75,188.75,188.75,188.75,0,"2015-04-09","TBMS"
188.75,188.75,188.75,188.75,0,"2015-04-10","TBMS"
188.75,188.75,188.75,188.75,0,"2015-04-13","TBMS"
188.75,188.75,188.75,188.75,0,"2015-04-14","TBMS"
188.75,188.75,188.75,188.75,0,"2015-04-15","TBMS"
188.75,188.75,188.75,188.75,0,"2015-04-16","TBMS"
188.75,188.75,188.75,188.75,0,"2015-04-17","TBMS"
188.75,188.75,188.75,188.75,0,"2015-04-20","TBMS"
188.75,188.75,188.75,188.75,0,"2015-04-21","TBMS"
188.75,188.75,188.75,188.75,0,"2015-04-22","TBMS"
188.75,188.75,188.75,188.75,0,"2015-04-23","TBMS"
188.75,188.75,188.75,188.75,0,"2015-04-24","TBMS"
188.75,188.75,188.75,188.75,0,"2015-04-27","TBMS"
188.75,188.75,188.75,188.75,0,"2015-04-28","TBMS"
188.75,188.75,188.75,188.75,0,"2015-04-29","TBMS"
188.75,188.75,188.75,188.75,0,"2015-04-30","TBMS"
188.75,188.75,188.75,188.75,0,"2015-05-04","TBMS"
188.75,188.75,188.75,188.75,0,"2015-05-05","TBMS"
188.75,188.75,188.75,188.75,0,"2015-05-06","TBMS"
188.75,188.75,188.75,188.75,0,"2015-05-07","TBMS"
188.75,188.75,188.75,188.75,0,"2015-05-08","TBMS"
188.75,188.75,188.75,188.75,0,"2015-05-11","TBMS"
162.5,162.5,162.5,162.5,4000,"2015-05-12","TBMS"
162.5,162.5,162.5,162.5,0,"2015-05-13","TBMS"
162.5,162.5,162.5,162.5,0,"2015-05-15","TBMS"
162.5,162.5,162.5,162.5,0,"2015-05-18","TBMS"
162.5,162.5,162.5,162.5,0,"2015-05-19","TBMS"
162.5,162.5,162.5,162.5,0,"2015-05-20","TBMS"
162.5,162.5,162.5,162.5,0,"2015-05-21","TBMS"
162.5,162.5,162.5,162.5,0,"2015-05-22","TBMS"
150,150,150,150,4000,"2015-05-25","TBMS"
150,150,150,150,0,"2015-05-26","TBMS"
150,150,150,150,0,"2015-05-27","TBMS"
150,150,150,150,0,"2015-05-28","TBMS"
150,150,150,150,0,"2015-05-29","TBMS"
150,150,150,150,0,"2015-06-01","TBMS"
150,150,150,150,0,"2015-06-03","TBMS"
150,150,150,150,0,"2015-06-04","TBMS"
150,150,150,150,0,"2015-06-05","TBMS"
150,150,150,150,0,"2015-06-08","TBMS"
150,150,150,150,20000,"2015-06-09","TBMS"
150,150,150,150,0,"2015-06-10","TBMS"
150,150,150,150,0,"2015-06-11","TBMS"
150,150,150,150,0,"2015-06-12","TBMS"
150,150,150,150,0,"2015-06-15","TBMS"
150,150,150,150,0,"2015-06-16","TBMS"
150,150,150,150,0,"2015-06-17","TBMS"
150,150,150,150,0,"2015-06-18","TBMS"
150,150,150,150,0,"2015-06-19","TBMS"
150,150,150,150,0,"2015-06-22","TBMS"
150,150,150,150,0,"2015-06-23","TBMS"
150,150,150,150,0,"2015-06-24","TBMS"
150,150,150,150,0,"2015-06-25","TBMS"
150,150,150,150,0,"2015-06-26","TBMS"
150,150,150,150,0,"2015-06-29","TBMS"
150,150,150,150,0,"2015-06-30","TBMS"
150,150,150,150,0,"2015-07-01","TBMS"
150,150,150,150,0,"2015-07-02","TBMS"
150,150,150,150,0,"2015-07-03","TBMS"
150,150,150,150,0,"2015-07-06","TBMS"
150,150,150,150,0,"2015-07-07","TBMS"
150,150,150,150,0,"2015-07-08","TBMS"
150,150,150,150,0,"2015-07-09","TBMS"
150,150,150,150,0,"2015-07-10","TBMS"
150,150,150,150,0,"2015-07-13","TBMS"
150,150,150,150,0,"2015-07-14","TBMS"
150,150,150,150,0,"2015-07-15","TBMS"
150,150,150,150,0,"2015-07-22","TBMS"
150,150,150,150,0,"2015-07-23","TBMS"
150,150,150,150,0,"2015-07-24","TBMS"
150,150,150,150,0,"2015-07-27","TBMS"
150,150,150,150,0,"2015-07-28","TBMS"
150,150,150,150,0,"2015-07-29","TBMS"
150,150,150,150,0,"2015-07-30","TBMS"
150,150,150,150,0,"2015-07-31","TBMS"
150,150,150,150,0,"2015-08-03","TBMS"
150,150,150,150,0,"2015-08-04","TBMS"
150,150,150,150,0,"2015-08-05","TBMS"
150,150,150,150,0,"2015-08-06","TBMS"
150,150,150,150,0,"2015-08-07","TBMS"
150,150,150,150,0,"2015-08-10","TBMS"
150,150,150,150,0,"2015-08-11","TBMS"
150,150,150,150,0,"2015-08-12","TBMS"
150,150,150,150,0,"2015-08-13","TBMS"
150,150,150,150,0,"2015-08-14","TBMS"
150,150,150,150,0,"2015-08-18","TBMS"
150,150,150,150,0,"2015-08-19","TBMS"
150,150,150,150,0,"2015-08-20","TBMS"
150,150,150,150,0,"2015-08-21","TBMS"
150,150,150,150,0,"2015-08-24","TBMS"
150,150,150,150,0,"2015-08-25","TBMS"
150,150,150,150,0,"2015-08-26","TBMS"
150,150,150,150,0,"2015-08-27","TBMS"
150,150,150,150,0,"2015-08-28","TBMS"
150,150,150,150,0,"2015-08-31","TBMS"
150,150,150,150,0,"2015-09-01","TBMS"
150,150,150,150,0,"2015-09-02","TBMS"
150,150,150,150,0,"2015-09-03","TBMS"
150,150,150,150,0,"2015-09-04","TBMS"
150,150,150,150,0,"2015-09-07","TBMS"
150,150,150,150,0,"2015-09-08","TBMS"
150,150,150,150,0,"2015-09-09","TBMS"
150,150,150,150,0,"2015-09-10","TBMS"
150,150,150,150,0,"2015-09-11","TBMS"
150,150,150,150,0,"2015-09-14","TBMS"
150,150,150,150,0,"2015-09-15","TBMS"
150,150,150,150,0,"2015-09-16","TBMS"
150,150,150,150,0,"2015-09-17","TBMS"
150,150,150,150,0,"2015-09-18","TBMS"
150,150,150,150,0,"2015-09-21","TBMS"
150,150,150,150,0,"2015-09-22","TBMS"
150,150,150,150,0,"2015-09-23","TBMS"
150,150,150,150,0,"2015-09-25","TBMS"
150,150,150,150,0,"2015-09-28","TBMS"
150,150,150,150,0,"2015-09-29","TBMS"
150,150,150,150,0,"2015-09-30","TBMS"
150,150,150,150,0,"2015-10-01","TBMS"
150,150,150,150,0,"2015-10-02","TBMS"
150,150,150,150,0,"2015-10-05","TBMS"
150,150,150,150,0,"2015-10-06","TBMS"
150,150,150,150,0,"2015-10-07","TBMS"
150,150,150,150,0,"2015-10-08","TBMS"
150,150,150,150,0,"2015-10-09","TBMS"
150,150,150,150,0,"2015-10-12","TBMS"
150,150,150,150,0,"2015-10-13","TBMS"
150,150,150,150,0,"2015-10-15","TBMS"
150,150,150,150,0,"2015-10-16","TBMS"
150,150,150,150,0,"2015-10-19","TBMS"
150,150,150,150,0,"2015-10-20","TBMS"
150,150,150,150,0,"2015-10-21","TBMS"
150,150,150,150,0,"2015-10-22","TBMS"
150,150,150,150,0,"2015-10-23","TBMS"
150,150,150,150,0,"2015-10-26","TBMS"
150,150,150,150,0,"2015-10-27","TBMS"
150,150,150,150,0,"2015-10-28","TBMS"
150,150,150,150,0,"2015-10-29","TBMS"
150,150,150,150,0,"2015-10-30","TBMS"
150,150,150,150,0,"2015-11-02","TBMS"
150,150,150,150,0,"2015-11-03","TBMS"
150,150,150,150,0,"2015-11-04","TBMS"
150,150,150,150,0,"2015-11-05","TBMS"
150,150,150,150,0,"2015-11-06","TBMS"
150,150,150,150,0,"2015-11-09","TBMS"
150,150,150,150,0,"2015-11-10","TBMS"
150,150,150,150,0,"2015-11-11","TBMS"
150,150,150,150,0,"2015-11-12","TBMS"
150,150,150,150,0,"2015-11-13","TBMS"
150,150,150,150,0,"2015-11-16","TBMS"
150,150,150,150,0,"2015-11-17","TBMS"
150,150,150,150,0,"2015-11-18","TBMS"
150,150,150,150,0,"2015-11-19","TBMS"
150,150,150,150,0,"2015-11-20","TBMS"
150,150,150,150,0,"2015-11-23","TBMS"
150,150,150,150,0,"2015-11-24","TBMS"
150,150,150,150,0,"2015-11-25","TBMS"
150,150,150,150,0,"2015-11-26","TBMS"
150,150,150,150,0,"2015-11-27","TBMS"
150,150,150,150,0,"2015-11-30","TBMS"
150,150,150,150,0,"2015-12-01","TBMS"
150,150,150,150,0,"2015-12-02","TBMS"
150,150,150,150,0,"2015-12-03","TBMS"
150,150,150,150,0,"2015-12-04","TBMS"
150,150,150,150,0,"2015-12-07","TBMS"
150,150,150,150,0,"2015-12-08","TBMS"
150,150,150,150,0,"2015-12-09","TBMS"
150,150,150,150,0,"2015-12-10","TBMS"
150,150,150,150,0,"2015-12-11","TBMS"
150,150,150,150,0,"2015-12-14","TBMS"
150,150,150,150,0,"2015-12-15","TBMS"
150,150,150,150,0,"2015-12-16","TBMS"
150,150,150,150,0,"2015-12-17","TBMS"
150,150,150,150,0,"2015-12-18","TBMS"
150,150,150,150,0,"2015-12-21","TBMS"
150,150,150,150,0,"2015-12-22","TBMS"
150,150,150,150,0,"2015-12-23","TBMS"
150,150,150,150,0,"2015-12-28","TBMS"
150,150,150,150,0,"2015-12-29","TBMS"
150,150,150,150,0,"2015-12-30","TBMS"
150,150,150,150,0,"2016-01-04","TBMS"
150,150,150,150,0,"2016-01-05","TBMS"
150,150,150,150,0,"2016-01-06","TBMS"
150,150,150,150,0,"2016-01-07","TBMS"
150,150,150,150,0,"2016-01-08","TBMS"
150,150,150,150,0,"2016-01-11","TBMS"
150,150,150,150,0,"2016-01-12","TBMS"
150,150,150,150,0,"2016-01-13","TBMS"
150,150,150,150,0,"2016-01-14","TBMS"
150,150,150,150,0,"2016-01-15","TBMS"
150,150,150,150,0,"2016-01-18","TBMS"
150,150,150,150,0,"2016-01-19","TBMS"
150,150,150,150,0,"2016-01-20","TBMS"
150,150,150,150,0,"2016-01-21","TBMS"
150,150,150,150,0,"2016-01-22","TBMS"
150,150,150,150,0,"2016-01-25","TBMS"
150,150,150,150,0,"2016-01-26","TBMS"
150,150,150,150,0,"2016-01-27","TBMS"
150,150,150,150,0,"2016-01-28","TBMS"
150,150,150,150,0,"2016-01-29","TBMS"
150,150,150,150,0,"2016-02-01","TBMS"
150,150,150,150,0,"2016-02-02","TBMS"
150,150,150,150,0,"2016-02-03","TBMS"
150,150,150,150,0,"2016-02-04","TBMS"
150,150,150,150,0,"2016-02-05","TBMS"
150,150,150,150,0,"2016-02-09","TBMS"
150,150,150,150,0,"2016-02-10","TBMS"
150,150,150,150,0,"2016-02-11","TBMS"
150,150,150,150,0,"2016-02-12","TBMS"
150,150,150,150,0,"2016-02-15","TBMS"
150,150,150,150,0,"2016-02-16","TBMS"
150,150,150,150,0,"2016-02-17","TBMS"
150,150,150,150,0,"2016-02-18","TBMS"
150,150,150,150,0,"2016-02-19","TBMS"
150,150,150,150,0,"2016-02-22","TBMS"
145,150,145,150,308000,"2016-02-23","TBMS"
150,150,150,150,0,"2016-02-24","TBMS"
180,180,180,180,4000,"2016-02-25","TBMS"
180,180,180,180,0,"2016-02-26","TBMS"
180,180,180,180,0,"2016-02-29","TBMS"
180,180,180,180,0,"2016-03-01","TBMS"
180,180,180,180,0,"2016-03-02","TBMS"
180,180,180,180,0,"2016-03-03","TBMS"
180,180,180,180,0,"2016-03-04","TBMS"
180,180,180,180,0,"2016-03-07","TBMS"
180,180,180,180,0,"2016-03-08","TBMS"
180,180,180,180,0,"2016-03-10","TBMS"
180,180,180,180,0,"2016-03-11","TBMS"
180,180,180,180,0,"2016-03-14","TBMS"
180,180,180,180,0,"2016-03-15","TBMS"
180,180,180,180,0,"2016-03-16","TBMS"
180,180,180,180,0,"2016-03-17","TBMS"
180,180,180,180,0,"2016-03-18","TBMS"
180,180,180,180,0,"2016-03-21","TBMS"
180,180,180,180,0,"2016-03-22","TBMS"
180,180,180,180,0,"2016-03-23","TBMS"
180,180,180,180,0,"2016-03-24","TBMS"
180,180,180,180,0,"2016-03-28","TBMS"
180,180,180,180,0,"2016-03-29","TBMS"
180,180,180,180,0,"2016-03-30","TBMS"
180,180,180,180,0,"2016-03-31","TBMS"
180,180,180,180,0,"2016-04-01","TBMS"
180,180,180,180,0,"2016-04-04","TBMS"
180,180,180,180,0,"2016-04-05","TBMS"
180,180,180,180,0,"2016-04-06","TBMS"
180,180,180,180,0,"2016-04-07","TBMS"
180,180,180,180,0,"2016-04-08","TBMS"
180,180,180,180,0,"2016-04-11","TBMS"
180,180,180,180,8000,"2016-04-12","TBMS"
180,180,180,180,0,"2016-04-13","TBMS"
180,180,180,180,0,"2016-04-14","TBMS"
180,180,180,180,0,"2016-04-15","TBMS"
180,180,180,180,0,"2016-04-18","TBMS"
180,180,180,180,0,"2016-04-19","TBMS"
237.5,237.5,218.75,237.5,96000,"2016-04-20","TBMS"
237.5,237.5,237.5,237.5,4000,"2016-04-21","TBMS"
237.5,237.5,237.5,237.5,0,"2016-04-22","TBMS"
226.25,226.25,226.25,226.25,4000,"2016-04-25","TBMS"
226.25,226.25,226.25,226.25,0,"2016-04-26","TBMS"
225,225,225,225,4000,"2016-04-27","TBMS"
225,225,225,225,4000,"2016-04-28","TBMS"
225,225,225,225,12000,"2016-04-29","TBMS"
230,230,230,230,12000,"2016-05-02","TBMS"
230,230,230,230,4000,"2016-05-03","TBMS"
237.5,237.5,237.5,237.5,12000,"2016-05-04","TBMS"
237.5,237.5,237.5,237.5,0,"2016-05-09","TBMS"
233.75,233.75,233.75,233.75,12000,"2016-05-10","TBMS"
237.5,237.5,237.5,237.5,4000,"2016-05-11","TBMS"
222.5,222.5,222.5,222.5,8000,"2016-05-12","TBMS"
222.5,222.5,222.5,222.5,0,"2016-05-13","TBMS"
222.5,222.5,222.5,222.5,0,"2016-05-16","TBMS"
222.5,222.5,222.5,222.5,0,"2016-05-17","TBMS"
222.5,222.5,222.5,222.5,0,"2016-05-18","TBMS"
222.5,222.5,222.5,222.5,0,"2016-05-19","TBMS"
222.5,222.5,222.5,222.5,0,"2016-05-20","TBMS"
222.5,222.5,222.5,222.5,0,"2016-05-23","TBMS"
222.5,222.5,222.5,222.5,0,"2016-05-24","TBMS"
238.75,250,238.75,250,44000,"2016-05-25","TBMS"
243.75,250,243.75,250,64000,"2016-05-26","TBMS"
250,250,250,250,0,"2016-05-27","TBMS"
262.5,262.5,250,250,1e+05,"2016-05-30","TBMS"
240,240,225,225,16000,"2016-05-31","TBMS"
225,225,225,225,0,"2016-06-01","TBMS"
225,225,206.25,206.25,36000,"2016-06-02","TBMS"
206.25,206.25,206.25,206.25,0,"2016-06-03","TBMS"
206.25,206.25,206.25,206.25,0,"2016-06-06","TBMS"
206.25,206.25,206.25,206.25,0,"2016-06-07","TBMS"
206.25,206.25,206.25,206.25,4000,"2016-06-08","TBMS"
206.25,206.25,206.25,206.25,0,"2016-06-09","TBMS"
206.25,206.25,206.25,206.25,0,"2016-06-10","TBMS"
206.25,206.25,206.25,206.25,0,"2016-06-13","TBMS"
206.25,206.25,206.25,206.25,0,"2016-06-14","TBMS"
206.25,206.25,206.25,206.25,0,"2016-06-15","TBMS"
206.25,206.25,206.25,206.25,0,"2016-06-16","TBMS"
206.25,206.25,206.25,206.25,0,"2016-06-17","TBMS"
206.25,206.25,206.25,206.25,4000,"2016-06-20","TBMS"
206.25,206.25,206.25,206.25,0,"2016-06-21","TBMS"
206.25,206.25,206.25,206.25,0,"2016-06-22","TBMS"
206.25,206.25,206.25,206.25,0,"2016-06-23","TBMS"
206.25,206.25,206.25,206.25,0,"2016-06-24","TBMS"
206.25,206.25,206.25,206.25,0,"2016-06-27","TBMS"
206.25,206.25,206.25,206.25,0,"2016-06-28","TBMS"
206.25,206.25,206.25,206.25,0,"2016-06-29","TBMS"
209.375,247.5,206.25,247.5,120000,"2016-06-30","TBMS"
247.5,250,247.5,250,28000,"2016-07-01","TBMS"
300,300,300,300,48000,"2016-07-11","TBMS"
325,375,325,375,63600,"2016-07-12","TBMS"
400,467.5,400,467.5,563000,"2016-07-13","TBMS"
500,560,445,475,394600,"2016-07-14","TBMS"
500,525,475,507.5,103800,"2016-07-15","TBMS"
507.5,507.5,457.5,457.5,117200,"2016-07-18","TBMS"
452.5,452.5,415,445,31600,"2016-07-19","TBMS"
425,445,425,430,10600,"2016-07-20","TBMS"
450,452.5,450,452.5,24800,"2016-07-21","TBMS"
430,445,430,432.5,7600,"2016-07-22","TBMS"
432.5,457.5,432.5,435,13800,"2016-07-25","TBMS"
437.5,450,437.5,450,6000,"2016-07-26","TBMS"
437.5,445,437.5,440,11200,"2016-07-27","TBMS"
440,440,425,425,12000,"2016-07-28","TBMS"
430,500,420,420,160600,"2016-07-29","TBMS"
420,420,420,420,2000,"2016-08-01","TBMS"
440,440,417.5,435,2000,"2016-08-02","TBMS"
420,432.5,417.5,430,35200,"2016-08-03","TBMS"
425,445,425,445,13800,"2016-08-04","TBMS"
455,455,430,447.5,2800,"2016-08-05","TBMS"
435,435,422.5,425,27000,"2016-08-08","TBMS"
447.5,450,427.5,430,11400,"2016-08-09","TBMS"
430,430,425,430,5600,"2016-08-10","TBMS"
430,440,430,430,32000,"2016-08-11","TBMS"
427.5,427.5,407.5,407.5,6600,"2016-08-12","TBMS"
415,430,405,422.5,42000,"2016-08-15","TBMS"
425,425,420,420,1600,"2016-08-16","TBMS"
427.5,427.5,422.5,422.5,7200,"2016-08-18","TBMS"
422.5,422.5,422.5,422.5,5000,"2016-08-19","TBMS"
420,420,415,420,3600,"2016-08-22","TBMS"
420,420,420,420,1800,"2016-08-23","TBMS"
420,420,417.5,417.5,10600,"2016-08-24","TBMS"
430,435,420,420,127600,"2016-08-25","TBMS"
420,420,417.5,417.5,2000,"2016-08-26","TBMS"
417.5,417.5,417.5,417.5,0,"2016-08-29","TBMS"
420,420,415,415,3800,"2016-08-30","TBMS"
417.5,425,417.5,425,5600,"2016-08-31","TBMS"
422.5,422.5,422.5,422.5,1000,"2016-09-01","TBMS"
425,427.5,420,420,25600,"2016-09-02","TBMS"
420,420,420,420,0,"2016-09-05","TBMS"
432.5,432.5,432.5,432.5,4000,"2016-09-06","TBMS"
420,420,405,405,8200,"2016-09-07","TBMS"
410,410,407.5,407.5,1600,"2016-09-08","TBMS"
405,405,377.5,382.5,2000,"2016-09-09","TBMS"
382.5,382.5,382.5,382.5,0,"2016-09-13","TBMS"
377.5,377.5,345,375,108400,"2016-09-14","TBMS"
375,375,362.5,362.5,7000,"2016-09-15","TBMS"
410,410,370,370,3000,"2016-09-16","TBMS"
362.5,395,362.5,370,1000,"2016-09-19","TBMS"
367.5,367.5,367.5,367.5,1200,"2016-09-20","TBMS"
370,370,370,370,600,"2016-09-21","TBMS"
370,370,370,370,0,"2016-09-22","TBMS"
375,375,375,375,36600,"2016-09-23","TBMS"
375,375,375,375,0,"2016-09-26","TBMS"
395,397.5,395,397.5,800,"2016-09-27","TBMS"
375,375,375,375,200,"2016-09-28","TBMS"
375,375,350,350,50000,"2016-09-29","TBMS"
415,415,375,375,1400,"2016-09-30","TBMS"
375,375,375,375,0,"2016-10-03","TBMS"
375,375,367.5,367.5,2200,"2016-10-04","TBMS"
375,375,375,375,200,"2016-10-05","TBMS"
370,380,367.5,380,1400,"2016-10-06","TBMS"
375,375,375,375,600,"2016-10-07","TBMS"
377.5,377.5,377.5,377.5,200,"2016-10-10","TBMS"
375,375,375,375,600,"2016-10-11","TBMS"
375,375,375,375,0,"2016-10-12","TBMS"
357.5,375,357.5,365,6400,"2016-10-13","TBMS"
365,372.5,357.5,372.5,61800,"2016-10-14","TBMS"
372.5,372.5,372.5,372.5,0,"2016-10-17","TBMS"
372.5,372.5,370,370,3400,"2016-10-18","TBMS"
352.5,375,350,375,2800,"2016-10-19","TBMS"
375,375,375,375,0,"2016-10-20","TBMS"
375,375,375,375,200,"2016-10-21","TBMS"
350,362.5,350,362.5,5000,"2016-10-24","TBMS"
372.5,372.5,352.5,352.5,136000,"2016-10-25","TBMS"
355,372.5,332.5,372.5,32000,"2016-10-26","TBMS"
395,395,370,372.5,239200,"2016-10-27","TBMS"
347.5,347.5,347.5,347.5,200,"2016-10-28","TBMS"
347.5,350,337.5,342.5,72800,"2016-10-31","TBMS"
352.5,352.5,352.5,352.5,200,"2016-11-01","TBMS"
362.5,362.5,362.5,362.5,200,"2016-11-02","TBMS"
335,335,330,330,35000,"2016-11-03","TBMS"
357.5,357.5,357.5,357.5,200,"2016-11-04","TBMS"
352.5,352.5,335,345,56000,"2016-11-07","TBMS"
362.5,362.5,350,350,1200,"2016-11-08","TBMS"
370,370,370,370,1000,"2016-11-09","TBMS"
372.5,380,370,380,11600,"2016-11-10","TBMS"
372.5,372.5,372.5,372.5,400,"2016-11-11","TBMS"
375,375,372.5,372.5,6000,"2016-11-14","TBMS"
372.5,372.5,372.5,372.5,0,"2016-11-15","TBMS"
372.5,372.5,372.5,372.5,0,"2016-11-16","TBMS"
367.5,367.5,367.5,367.5,200,"2016-11-17","TBMS"
367.5,367.5,367.5,367.5,0,"2016-11-18","TBMS"
352.5,352.5,335,335,20400,"2016-11-21","TBMS"
335,335,335,335,0,"2016-11-22","TBMS"
335,335,335,335,200,"2016-11-23","TBMS"
337.5,337.5,337.5,337.5,3800,"2016-11-24","TBMS"
345,345,345,345,400,"2016-11-25","TBMS"
345,345,345,345,0,"2016-11-28","TBMS"
345,345,345,345,2000,"2016-11-29","TBMS"
340,375,340,375,600,"2016-11-30","TBMS"
375,450,372.5,425,69600,"2016-12-01","TBMS"
420,420,382.5,385,22600,"2016-12-02","TBMS"
385,385,385,385,1600,"2016-12-05","TBMS"
377.5,385,375,385,2000,"2016-12-06","TBMS"
385,385,385,385,1400,"2016-12-07","TBMS"
385,385,385,385,0,"2016-12-08","TBMS"
370,370,370,370,2000,"2016-12-09","TBMS"
370,392.5,370,385,52000,"2016-12-13","TBMS"
385,392.5,385,392.5,5000,"2016-12-14","TBMS"
392.5,395,392.5,392.5,3400,"2016-12-15","TBMS"
392.5,392.5,392.5,392.5,0,"2016-12-16","TBMS"
385,385,385,385,1600,"2016-12-19","TBMS"
365,365,365,365,1800,"2016-12-20","TBMS"
365,395,365,395,800,"2016-12-21","TBMS"
390,392.5,390,390,295800,"2016-12-22","TBMS"
390,390,385,387.5,29400,"2016-12-23","TBMS"
362.5,362.5,362.5,362.5,1000,"2016-12-27","TBMS"
367.5,400,367.5,400,5800,"2016-12-28","TBMS"
402.5,402.5,402.5,402.5,4000,"2016-12-29","TBMS"
402.5,402.5,402.5,402.5,200,"2016-12-30","TBMS"
402.5,402.5,402.5,402.5,0,"2017-01-02","TBMS"
375,380,375,380,7400,"2017-01-03","TBMS"
380,380,375,375,600,"2017-01-04","TBMS"
375,375,375,375,0,"2017-01-05","TBMS"
375,375,375,375,1200,"2017-01-06","TBMS"
370,370,370,370,400,"2017-01-09","TBMS"
370,370,370,370,0,"2017-01-10","TBMS"
370,370,370,370,0,"2017-01-11","TBMS"
360,360,360,360,2200,"2017-01-12","TBMS"
360,360,360,360,0,"2017-01-13","TBMS"
360,360,360,360,0,"2017-01-16","TBMS"
360,360,360,360,0,"2017-01-17","TBMS"
385,385,372.5,372.5,33200,"2017-01-18","TBMS"
392.5,392.5,392.5,392.5,200,"2017-01-19","TBMS"
340,340,340,340,200,"2017-01-20","TBMS"
392.5,392.5,372.5,372.5,400,"2017-01-23","TBMS"
372.5,372.5,372.5,372.5,0,"2017-01-24","TBMS"
372.5,372.5,372.5,372.5,0,"2017-01-25","TBMS"
372.5,372.5,372.5,372.5,0,"2017-01-26","TBMS"
395,395,395,395,200,"2017-01-27","TBMS"
395,395,395,395,0,"2017-01-30","TBMS"
392.5,392.5,367.5,367.5,7600,"2017-01-31","TBMS"
367.5,367.5,367.5,367.5,0,"2017-02-01","TBMS"
385,420,385,420,30000,"2017-02-02","TBMS"
415,420,415,420,20000,"2017-02-03","TBMS"
417.5,417.5,417.5,417.5,10000,"2017-02-06","TBMS"
417.5,417.5,417.5,417.5,0,"2017-02-07","TBMS"
417.5,417.5,417.5,417.5,0,"2017-02-08","TBMS"
417.5,417.5,417.5,417.5,0,"2017-02-09","TBMS"
417.5,417.5,417.5,417.5,0,"2017-02-10","TBMS"
410,410,410,410,400,"2017-02-13","TBMS"
405,405,390,390,20000,"2017-02-14","TBMS"
390,390,390,390,0,"2017-02-15","TBMS"
390,390,390,390,2800,"2017-02-16","TBMS"
385,385,357.5,357.5,26000,"2017-02-17","TBMS"
375,375,375,375,2800,"2017-02-20","TBMS"
375,375,375,375,0,"2017-02-21","TBMS"
375,375,375,375,0,"2017-02-22","TBMS"
375,375,375,375,0,"2017-02-23","TBMS"
375,375,375,375,0,"2017-02-24","TBMS"
375,375,355,355,1800,"2017-02-27","TBMS"
355,355,355,355,0,"2017-02-28","TBMS"
360,360,360,360,400,"2017-03-01","TBMS"
360,360,360,360,0,"2017-03-02","TBMS"
360,360,360,360,0,"2017-03-03","TBMS"
360,360,360,360,0,"2017-03-06","TBMS"
360,360,360,360,0,"2017-03-07","TBMS"
400,400,400,400,400,"2017-03-08","TBMS"
395,395,395,395,400,"2017-03-09","TBMS"
395,395,395,395,0,"2017-03-10","TBMS"
395,395,395,395,0,"2017-03-13","TBMS"
395,395,395,395,3400,"2017-03-14","TBMS"
395,395,395,395,0,"2017-03-15","TBMS"
395,395,395,395,0,"2017-03-16","TBMS"
395,395,395,395,200,"2017-03-17","TBMS"
387.5,390,360,377.5,8000,"2017-03-20","TBMS"
377.5,377.5,377.5,377.5,0,"2017-03-21","TBMS"
380,405,380,405,40000,"2017-03-22","TBMS"
407.5,407.5,400,400,15800,"2017-03-23","TBMS"
410,410,405,405,11400,"2017-03-24","TBMS"
405,405,400,400,48200,"2017-03-27","TBMS"
402.5,402.5,400,400,10200,"2017-03-29","TBMS"
402.5,425,402.5,425,28000,"2017-03-30","TBMS"
425,447.5,425,447.5,153400,"2017-03-31","TBMS"
447.5,450,442.5,445,71600,"2017-04-03","TBMS"
432.5,432.5,430,430,4000,"2017-04-04","TBMS"
445,447.5,445,445,157400,"2017-04-05","TBMS"
445,452.5,445,452.5,71000,"2017-04-06","TBMS"
442.5,450,442.5,450,1200,"2017-04-07","TBMS"
450,450,450,450,0,"2017-04-10","TBMS"
450,450,450,450,23000,"2017-04-11","TBMS"
450,452.5,435,435,75400,"2017-04-12","TBMS"
435,475,430,475,274800,"2017-04-13","TBMS"
475,540,475,500,136200,"2017-04-17","TBMS"
525,625,522.5,545,162400,"2017-04-18","TBMS"
545,545,545,545,0,"2017-04-19","TBMS"
625,625,600,607.5,3400,"2017-04-20","TBMS"
607.5,607.5,607.5,607.5,0,"2017-04-21","TBMS"
607.5,607.5,607.5,607.5,0,"2017-04-25","TBMS"
607.5,607.5,607.5,607.5,0,"2017-04-26","TBMS"
600,600,600,600,600,"2017-04-27","TBMS"
575,745,575,610,93800,"2017-04-28","TBMS"
720,720,610,687.5,24400,"2017-05-02","TBMS"
700,700,672.5,672.5,600,"2017-05-03","TBMS"
672.5,672.5,672.5,672.5,0,"2017-05-04","TBMS"
672.5,705,672.5,705,24000,"2017-05-05","TBMS"
705,705,600,602.5,10600,"2017-05-08","TBMS"
602.5,602.5,602.5,602.5,0,"2017-05-09","TBMS"
695,695,575,575,5400,"2017-05-10","TBMS"
577.5,577.5,575,575,1200,"2017-05-12","TBMS"
600,717.5,600,717.5,155800,"2017-05-15","TBMS"
722.5,725,722.5,725,400,"2017-05-16","TBMS"
650,712.5,650,712.5,23400,"2017-05-17","TBMS"
712.5,712.5,712.5,712.5,0,"2017-05-18","TBMS"
675,712.5,675,712.5,600,"2017-05-19","TBMS"
712.5,712.5,712.5,712.5,0,"2017-05-22","TBMS"
712.5,712.5,712.5,712.5,0,"2017-05-23","TBMS"
712.5,712.5,712.5,712.5,0,"2017-05-24","TBMS"
712.5,712.5,712.5,712.5,2000,"2017-05-26","TBMS"
712.5,712.5,712.5,712.5,0,"2017-05-29","TBMS"
697.5,697.5,695,695,1000,"2017-05-30","TBMS"
675,695,675,695,400,"2017-05-31","TBMS"
695,695,695,695,0,"2017-06-01","TBMS"
695,695,695,695,800,"2017-06-02","TBMS"
695,695,695,695,0,"2017-06-05","TBMS"
600,675,600,672.5,6800,"2017-06-06","TBMS"
672.5,672.5,672.5,672.5,0,"2017-06-07","TBMS"
662.5,662.5,625,627.5,12000,"2017-06-08","TBMS"
662.5,662.5,662.5,662.5,1200,"2017-06-09","TBMS"
645,662.5,645,662.5,1000,"2017-06-12","TBMS"
662.5,662.5,662.5,662.5,0,"2017-06-13","TBMS"
662.5,662.5,662.5,662.5,0,"2017-06-14","TBMS"
712.5,725,712.5,712.5,2600,"2017-06-15","TBMS"
687.5,687.5,600,607.5,600,"2017-06-16","TBMS"
607.5,642.5,607.5,642.5,12200,"2017-06-19","TBMS"
642.5,642.5,642.5,642.5,0,"2017-06-20","TBMS"
640,640,637.5,640,10600,"2017-06-21","TBMS"
600,635,595,635,5000,"2017-06-22","TBMS"
635,635,635,635,0,"2017-06-23","TBMS"
635,635,635,635,0,"2017-06-26","TBMS"
635,635,635,635,0,"2017-06-27","TBMS"
635,635,635,635,0,"2017-06-28","TBMS"
635,635,635,635,0,"2017-06-29","TBMS"
635,635,635,635,0,"2017-06-30","TBMS"
622.5,622.5,622.5,622.5,400,"2017-07-03","TBMS"
620,620,620,620,200,"2017-07-04","TBMS"
620,722.5,620,680,1000,"2017-07-05","TBMS"
680,680,680,680,0,"2017-07-06","TBMS"
680,680,680,680,0,"2017-07-07","TBMS"
700,700,700,700,200,"2017-07-10","TBMS"
700,700,700,700,200,"2017-07-11","TBMS"
700,700,700,700,0,"2017-07-12","TBMS"
700,700,700,700,0,"2017-07-13","TBMS"
697.5,697.5,697.5,697.5,6000,"2017-07-14","TBMS"
690,692.5,690,692.5,600,"2017-07-17","TBMS"
692.5,692.5,692.5,692.5,0,"2017-07-18","TBMS"
540,540,535,535,1000,"2017-07-19","TBMS"
562.5,647.5,562.5,625,5600,"2017-07-20","TBMS"
625,625,625,625,0,"2017-07-21","TBMS"
625,625,625,625,0,"2017-07-24","TBMS"
625,625,625,625,0,"2017-07-25","TBMS"
625,625,625,625,0,"2017-07-26","TBMS"
625,625,625,625,0,"2017-07-27","TBMS"
600,600,600,600,800,"2017-07-28","TBMS"
600,600,600,600,400,"2017-07-31","TBMS"
600,600,600,600,0,"2017-08-01","TBMS"
625,625,600,600,2000,"2017-08-02","TBMS"
690,690,690,690,200,"2017-08-03","TBMS"
690,690,690,690,0,"2017-08-04","TBMS"
690,690,690,690,0,"2017-08-07","TBMS"
690,690,690,690,0,"2017-08-08","TBMS"
690,690,690,690,0,"2017-08-09","TBMS"
690,690,690,690,0,"2017-08-10","TBMS"
690,690,690,690,0,"2017-08-11","TBMS"
690,690,690,690,0,"2017-08-14","TBMS"
672.5,672.5,647.5,647.5,69000,"2017-08-15","TBMS"
647.5,647.5,647.5,647.5,0,"2017-08-16","TBMS"
647.5,647.5,647.5,647.5,0,"2017-08-17","TBMS"
647.5,647.5,647.5,647.5,0,"2017-08-18","TBMS"
622.5,622.5,622.5,622.5,6000,"2017-08-21","TBMS"
622.5,622.5,622.5,622.5,0,"2017-08-22","TBMS"
622.5,622.5,622.5,622.5,0,"2017-08-23","TBMS"
622.5,622.5,622.5,622.5,0,"2017-08-24","TBMS"
622.5,622.5,622.5,622.5,0,"2017-08-25","TBMS"
622.5,622.5,622.5,622.5,0,"2017-08-28","TBMS"
620,620,620,620,12400,"2017-08-29","TBMS"
620,620,620,620,0,"2017-08-30","TBMS"
620,620,620,620,0,"2017-08-31","TBMS"
620,620,620,620,0,"2017-09-01","TBMS"
620,620,620,620,0,"2017-09-04","TBMS"
610,615,610,615,3533800,"2017-09-05","TBMS"
615,615,615,615,0,"2017-09-06","TBMS"
615,615,615,615,0,"2017-09-07","TBMS"
615,615,615,615,0,"2017-09-08","TBMS"
615,615,615,615,0,"2017-09-11","TBMS"
615,615,615,615,2000,"2017-09-12","TBMS"
615,615,615,615,0,"2017-09-13","TBMS"
640,675,640,670,1400,"2017-09-14","TBMS"
670,670,670,670,0,"2017-09-15","TBMS"
670,670,670,670,0,"2017-09-18","TBMS"
670,670,670,670,0,"2017-09-19","TBMS"
670,670,670,670,0,"2017-09-20","TBMS"
670,670,670,670,0,"2017-09-21","TBMS"
670,670,670,670,0,"2017-09-22","TBMS"
670,670,670,670,0,"2017-09-25","TBMS"
670,670,670,670,0,"2017-09-26","TBMS"
555,572.5,550,560,67800,"2017-09-27","TBMS"
560,560,500,550,21400,"2017-09-28","TBMS"
565,600,565,597.5,10800,"2017-09-29","TBMS"
597.5,597.5,597.5,597.5,400,"2017-10-02","TBMS"
597.5,597.5,597.5,597.5,0,"2017-10-03","TBMS"
550,575,457.5,482.5,415000,"2017-10-04","TBMS"
482.5,492.5,482.5,490,18800,"2017-10-05","TBMS"
490,490,482.5,482.5,4600,"2017-10-06","TBMS"
482.5,482.5,482.5,482.5,5200,"2017-10-09","TBMS"
482.5,482.5,482.5,482.5,4600,"2017-10-10","TBMS"
482.5,482.5,482.5,482.5,2000,"2017-10-11","TBMS"
465,465,450,462.5,3800,"2017-10-12","TBMS"
460,460,450,455,3200,"2017-10-13","TBMS"
462.5,462.5,462.5,462.5,400,"2017-10-16","TBMS"
462.5,462.5,462.5,462.5,600,"2017-10-17","TBMS"
450,470,450,470,4000,"2017-10-18","TBMS"
460,470,460,470,800,"2017-10-19","TBMS"
455,460,455,460,1200,"2017-10-20","TBMS"
460,460,455,460,21600,"2017-10-23","TBMS"
455,455,455,455,1000,"2017-10-24","TBMS"
460,460,460,460,200,"2017-10-25","TBMS"
462.5,462.5,445,457.5,3400,"2017-10-26","TBMS"
455,455,447.5,452.5,6000,"2017-10-27","TBMS"
450,457.5,445,457.5,23600,"2017-10-30","TBMS"
455,457.5,455,457.5,22000,"2017-10-31","TBMS"
457.5,457.5,440,455,6600,"2017-11-01","TBMS"
460,465,460,462.5,10400,"2017-11-02","TBMS"
470,470,470,470,1000,"2017-11-03","TBMS"
472.5,472.5,472.5,472.5,2000,"2017-11-06","TBMS"
470,470,467.5,467.5,17000,"2017-11-07","TBMS"
465,465,465,465,200,"2017-11-08","TBMS"
465,465,455,465,10600,"2017-11-09","TBMS"
465,465,465,465,11000,"2017-11-10","TBMS"
475,475,462.5,462.5,9600,"2017-11-13","TBMS"
460,495,460,495,3200,"2017-11-14","TBMS"
452.5,455,452.5,455,200400,"2017-11-15","TBMS"
455,470,455,470,21000,"2017-11-16","TBMS"
470,470,470,470,0,"2017-11-17","TBMS"
467.5,467.5,467.5,467.5,24400,"2017-11-20","TBMS"
467.5,467.5,467.5,467.5,32000,"2017-11-21","TBMS"
467.5,467.5,467.5,467.5,1000,"2017-11-22","TBMS"
457.5,467.5,457.5,467.5,600,"2017-11-23","TBMS"
460,467.5,460,467.5,20200,"2017-11-24","TBMS"
467.5,467.5,465,465,3400,"2017-11-27","TBMS"
465,465,465,465,2000,"2017-11-28","TBMS"
465,465,465,465,0,"2017-11-29","TBMS"
465,487.5,465,480,600,"2017-11-30","TBMS"
480,480,480,480,0,"2017-12-01","TBMS"
475,475,475,475,1200,"2017-12-04","TBMS"
460,460,460,460,6000,"2017-12-05","TBMS"
452.5,452.5,452.5,452.5,1800,"2017-12-06","TBMS"
440,457.5,440,457.5,400,"2017-12-07","TBMS"
457.5,457.5,457.5,457.5,0,"2017-12-08","TBMS"
457.5,457.5,457.5,457.5,0,"2017-12-11","TBMS"
457.5,457.5,457.5,457.5,0,"2017-12-12","TBMS"
440,440,440,440,3200,"2017-12-13","TBMS"
450,450,450,450,16600,"2017-12-14","TBMS"
440,460,440,460,800,"2017-12-15","TBMS"
460,460,460,460,0,"2017-12-18","TBMS"
460,460,460,460,0,"2017-12-19","TBMS"
460,460,460,460,0,"2017-12-20","TBMS"
460,460,460,460,1000,"2017-12-21","TBMS"
460,460,460,460,0,"2017-12-22","TBMS"
460,460,460,460,0,"2017-12-25","TBMS"
460,460,460,460,0,"2017-12-26","TBMS"
460,460,460,460,200,"2017-12-27","TBMS"
460,460,377.5,377.5,3800,"2017-12-28","TBMS"
425,450,425,450,600,"2017-12-29","TBMS"
450,450,450,450,0,"2018-01-01","TBMS"
450,450,450,450,36000,"2018-01-02","TBMS"
450,450,450,450,3800,"2018-01-03","TBMS"
450,450,450,450,1000,"2018-01-04","TBMS"
450,450,450,450,14600,"2018-01-05","TBMS"
450,450,450,450,0,"2018-01-08","TBMS"
450,450,450,450,0,"2018-01-09","TBMS"
450,450,450,450,0,"2018-01-10","TBMS"
450,450,450,450,1000,"2018-01-11","TBMS"
462.5,462.5,450,450,600,"2018-01-12","TBMS"
445,445,445,445,1000,"2018-01-15","TBMS"
445,445,445,445,0,"2018-01-16","TBMS"
445,445,445,445,3000,"2018-01-17","TBMS"
442.5,452.5,420,452.5,21000,"2018-01-18","TBMS"
450,450,445,445,2200,"2018-01-19","TBMS"
437.5,442.5,437.5,442.5,1200,"2018-01-22","TBMS"
460,460,440,440,9400,"2018-01-23","TBMS"
460,460,450,450,4400,"2018-01-24","TBMS"
450,450,427.5,427.5,35800,"2018-01-25","TBMS"
450,450,450,450,7400,"2018-01-26","TBMS"
450,450,440,447.5,12000,"2018-01-29","TBMS"
440,442.5,430,430,63400,"2018-01-30","TBMS"
442.5,442.5,442.5,442.5,4800,"2018-01-31","TBMS"
442.5,445,432.5,442.5,11800,"2018-02-01","TBMS"
437.5,437.5,437.5,437.5,200,"2018-02-02","TBMS"
430,430,430,430,1600,"2018-02-05","TBMS"
430,430,420,420,4000,"2018-02-06","TBMS"
445,445,440,440,1000,"2018-02-07","TBMS"
432.5,432.5,425,425,2000,"2018-02-08","TBMS"
430,430,425,425,6800,"2018-02-09","TBMS"
445,447.5,442.5,445,28400,"2018-02-12","TBMS"
445,445,445,445,6400,"2018-02-13","TBMS"
432.5,475,430,457.5,95600,"2018-02-14","TBMS"
502.5,502.5,455,492.5,6600,"2018-02-15","TBMS"
492.5,492.5,492.5,492.5,0,"2018-02-16","TBMS"
465,487.5,457.5,467.5,56400,"2018-02-19","TBMS"
467.5,485,467.5,485,1600,"2018-02-20","TBMS"
475,562.5,475,507.5,167600,"2018-02-21","TBMS"
525,580,505,575,218200,"2018-02-22","TBMS"
577.5,600,572.5,575,7000,"2018-02-23","TBMS"
575,575,550,550,3200,"2018-02-26","TBMS"
550,550,550,550,4000,"2018-02-27","TBMS"
545,545,495,495,69600,"2018-02-28","TBMS"
520,522.5,495,495,12600,"2018-03-01","TBMS"
495,582.5,485,565,151200,"2018-03-02","TBMS"
565,565,520,547.5,50800,"2018-03-05","TBMS"
562.5,562.5,562.5,562.5,200,"2018-03-06","TBMS"
537.5,537.5,482.5,505,15800,"2018-03-07","TBMS"
525,547.5,525,535,9000,"2018-03-08","TBMS"
535,550,535,550,1400,"2018-03-09","TBMS"
550,550,550,550,0,"2018-03-12","TBMS"
550,550,550,550,8000,"2018-03-13","TBMS"
550,550,550,550,0,"2018-03-14","TBMS"
550,550,550,550,0,"2018-03-15","TBMS"
525,670,525,662.5,17800,"2018-03-16","TBMS"
637.5,645,632.5,632.5,600,"2018-03-19","TBMS"
575,600,575,600,2000,"2018-03-20","TBMS"
562.5,585,562.5,577.5,9400,"2018-03-21","TBMS"
550,575,550,575,13200,"2018-03-22","TBMS"
547.5,700,500,695,59600,"2018-03-23","TBMS"
695,695,695,695,0,"2018-03-26","TBMS"
595,595,545,587.5,72000,"2018-03-27","TBMS"
612.5,612.5,535,602.5,129800,"2018-03-28","TBMS"
550,597.5,540,545,56600,"2018-03-29","TBMS"
545,545,545,545,0,"2018-03-30","TBMS"
550,572.5,540,557.5,45400,"2018-04-02","TBMS"
550,550,540,542.5,135000,"2018-04-03","TBMS"
542.5,572.5,537.5,560,27400,"2018-04-04","TBMS"
537.5,560,525,547.5,135800,"2018-04-05","TBMS"
547.5,560,515,545,100400,"2018-04-06","TBMS"
527.5,575,525,572.5,6000,"2018-04-09","TBMS"
575,600,570,592.5,10400,"2018-04-10","TBMS"
592.5,592.5,577.5,577.5,8600,"2018-04-11","TBMS"
530,570,522.5,522.5,37200,"2018-04-12","TBMS"
525,525,500,522.5,39800,"2018-04-13","TBMS"
515,565,515,565,4800,"2018-04-16","TBMS"
560,560,555,555,800,"2018-04-17","TBMS"
500,547.5,500,547.5,800,"2018-04-18","TBMS"
550,575,550,575,21200,"2018-04-19","TBMS"
555,570,555,570,600,"2018-04-20","TBMS"
517.5,517.5,517.5,517.5,600,"2018-04-23","TBMS"
517.5,567.5,505,550,68000,"2018-04-24","TBMS"
550,557.5,512.5,527.5,44800,"2018-04-25","TBMS"
555,560,502.5,512.5,40200,"2018-04-26","TBMS"
505,550,505,545,28000,"2018-04-27","TBMS"
507.5,530,500,522.5,30200,"2018-04-30","TBMS"
522.5,522.5,522.5,522.5,0,"2018-05-01","TBMS"
522.5,522.5,522.5,522.5,0,"2018-05-02","TBMS"
522.5,532.5,502.5,522.5,4000,"2018-05-03","TBMS"
520,545,520,540,8200,"2018-05-04","TBMS"
532.5,532.5,532.5,532.5,4200,"2018-05-07","TBMS"
532.5,545,507.5,545,56000,"2018-05-08","TBMS"
500,570,500,570,42600,"2018-05-09","TBMS"
570,570,570,570,0,"2018-05-10","TBMS"
570,570,570,570,0,"2018-05-11","TBMS"
570,570,570,570,1000,"2018-05-14","TBMS"
570,570,570,570,0,"2018-05-15","TBMS"
560,560,560,560,200,"2018-05-16","TBMS"
570,580,570,577.5,1400,"2018-05-17","TBMS"
577.5,577.5,577.5,577.5,0,"2018-05-18","TBMS"
577.5,577.5,577.5,577.5,0,"2018-05-21","TBMS"
577.5,577.5,577.5,577.5,0,"2018-05-22","TBMS"
577.5,577.5,577.5,577.5,0,"2018-05-23","TBMS"
577.5,577.5,577.5,577.5,0,"2018-05-24","TBMS"
577.5,577.5,577.5,577.5,1800,"2018-05-25","TBMS"
525,562.5,525,555,10600,"2018-05-28","TBMS"
555,555,555,555,0,"2018-05-29","TBMS"
555,650,535,642.5,9400,"2018-05-30","TBMS"
642.5,642.5,642.5,642.5,0,"2018-05-31","TBMS"
642.5,642.5,642.5,642.5,0,"2018-06-01","TBMS"
575,637.5,500,542.5,343600,"2018-06-04","TBMS"
520,575,515,527.5,133800,"2018-06-05","TBMS"
550,570,500,537.5,21200,"2018-06-06","TBMS"
550,560,505,540,8400,"2018-06-07","TBMS"
540,550,505,545,35400,"2018-06-08","TBMS"
545,545,545,545,0,"2018-06-11","TBMS"
545,545,545,545,0,"2018-06-12","TBMS"
545,545,545,545,0,"2018-06-13","TBMS"
545,545,545,545,0,"2018-06-14","TBMS"
545,545,545,545,0,"2018-06-15","TBMS"
545,545,545,545,0,"2018-06-18","TBMS"
545,545,545,545,0,"2018-06-19","TBMS"
532.5,532.5,532.5,532.5,1000,"2018-06-20","TBMS"
550,550,545,545,2200,"2018-06-21","TBMS"
532.5,540,500,537.5,14600,"2018-06-22","TBMS"
525,537.5,525,530,7200,"2018-06-25","TBMS"
502.5,522.5,425,520,21400,"2018-06-26","TBMS"
520,530,520,520,10400,"2018-06-27","TBMS"
530,547.5,455,510,25800,"2018-06-28","TBMS"
530,540,530,537.5,800,"2018-06-29","TBMS"
527.5,527.5,527.5,527.5,2000,"2018-07-02","TBMS"
525,525,525,525,800,"2018-07-03","TBMS"
520,550,520,540,4400,"2018-07-04","TBMS"
520,520,520,520,1200,"2018-07-05","TBMS"
575,575,540,540,1000,"2018-07-06","TBMS"
550,550,537.5,547.5,2200,"2018-07-09","TBMS"
547.5,547.5,532.5,532.5,600,"2018-07-10","TBMS"
532.5,547.5,520,530,1600,"2018-07-11","TBMS"
515,530,512.5,530,800,"2018-07-12","TBMS"
550,550,537.5,537.5,800,"2018-07-13","TBMS"
512.5,532.5,512.5,527.5,1200,"2018-07-16","TBMS"
550,550,530,530,4600,"2018-07-17","TBMS"
550,550,542.5,542.5,400,"2018-07-18","TBMS"
542.5,542.5,542.5,542.5,0,"2018-07-19","TBMS"
535,535,535,535,400,"2018-07-20","TBMS"
530,530,520,527.5,5600,"2018-07-23","TBMS"
527.5,535,527.5,532.5,600,"2018-07-24","TBMS"
532.5,532.5,532.5,532.5,0,"2018-07-25","TBMS"
532.5,597.5,532.5,550,33800,"2018-07-26","TBMS"
535,535,535,535,600,"2018-07-27","TBMS"
535,535,535,535,200,"2018-07-30","TBMS"
535,535,535,535,0,"2018-07-31","TBMS"
532.5,532.5,532.5,532.5,1000,"2018-08-01","TBMS"
532.5,532.5,532.5,532.5,0,"2018-08-02","TBMS"
525,530,500,530,5000,"2018-08-03","TBMS"
530,530,530,530,0,"2018-08-06","TBMS"
530,530,530,530,400,"2018-08-07","TBMS"
530,530,530,530,400,"2018-08-08","TBMS"
530,530,530,530,0,"2018-08-09","TBMS"
530,530,530,530,0,"2018-08-10","TBMS"
530,530,530,530,0,"2018-08-13","TBMS"
530,530,530,530,0,"2018-08-14","TBMS"
530,530,530,530,0,"2018-08-15","TBMS"
520,520,520,520,200,"2018-08-16","TBMS"
520,520,520,520,0,"2018-08-17","TBMS"
532.5,645,530,530,4400,"2018-08-20","TBMS"
527.5,527.5,527.5,527.5,22800,"2018-08-21","TBMS"
527.5,527.5,527.5,527.5,0,"2018-08-22","TBMS"
527.5,532.5,527.5,532.5,14400,"2018-08-23","TBMS"
532.5,532.5,532.5,532.5,200,"2018-08-24","TBMS"
532.5,532.5,532.5,532.5,200,"2018-08-27","TBMS"
535,535,535,535,200,"2018-08-28","TBMS"
510,535,510,535,3200,"2018-08-29","TBMS"
515,525,515,525,4200,"2018-08-30","TBMS"
535,535,535,535,200,"2018-08-31","TBMS"
535,535,535,535,0,"2018-09-03","TBMS"
535,535,535,535,0,"2018-09-04","TBMS"
535,535,535,535,0,"2018-09-05","TBMS"
537.5,537.5,535,535,400,"2018-09-06","TBMS"
450,537.5,405,537.5,8000,"2018-09-07","TBMS"
537.5,537.5,537.5,537.5,200,"2018-09-10","TBMS"
537.5,537.5,537.5,537.5,0,"2018-09-11","TBMS"
542.5,600,542.5,600,4600,"2018-09-12","TBMS"
600,662.5,562.5,587.5,12800,"2018-09-13","TBMS"
550,550,550,550,800,"2018-09-14","TBMS"
565,565,565,565,200,"2018-09-17","TBMS"
500,545,482.5,542.5,9200,"2018-09-18","TBMS"
525,525,495,497.5,133600,"2018-09-19","TBMS"
515,515,500,500,4800,"2018-09-20","TBMS"
500,500,500,500,800,"2018-09-21","TBMS"
525,525,500,500,400,"2018-09-24","TBMS"
500,500,500,500,0,"2018-09-25","TBMS"
500,500,500,500,0,"2018-09-26","TBMS"
500,500,500,500,0,"2018-09-27","TBMS"
500,500,500,500,0,"2018-09-28","TBMS"
505,525,505,525,1000,"2018-10-01","TBMS"
525,525,525,525,0,"2018-10-02","TBMS"
500,500,500,500,400,"2018-10-03","TBMS"
500,500,500,500,0,"2018-10-04","TBMS"
500,500,500,500,0,"2018-10-05","TBMS"
500,500,500,500,200,"2018-10-08","TBMS"
500,500,500,500,0,"2018-10-09","TBMS"
487.5,487.5,485,487.5,2200,"2018-10-10","TBMS"
487.5,487.5,487.5,487.5,0,"2018-10-11","TBMS"
487.5,487.5,487.5,487.5,0,"2018-10-12","TBMS"
487.5,487.5,487.5,487.5,0,"2018-10-15","TBMS"
487.5,487.5,487.5,487.5,0,"2018-10-16","TBMS"
487.5,487.5,487.5,487.5,0,"2018-10-17","TBMS"
487.5,487.5,487.5,487.5,0,"2018-10-18","TBMS"
487.5,487.5,487.5,487.5,0,"2018-10-19","TBMS"
487.5,487.5,487.5,487.5,0,"2018-10-22","TBMS"
487.5,487.5,487.5,487.5,200,"2018-10-23","TBMS"
465,465,450,450,2600,"2018-10-24","TBMS"
450,450,450,450,600,"2018-10-25","TBMS"
450,450,450,450,0,"2018-10-26","TBMS"
450,450,450,450,0,"2018-10-29","TBMS"
450,450,450,450,0,"2018-10-30","TBMS"
500,500,375,377.5,60400,"2018-10-31","TBMS"
377.5,377.5,377.5,377.5,0,"2018-11-01","TBMS"
425,425,425,425,200,"2018-11-02","TBMS"
425,425,410,410,125000,"2018-11-05","TBMS"
410,410,410,410,0,"2018-11-06","TBMS"
410,410,410,410,0,"2018-11-07","TBMS"
410,410,410,410,600,"2018-11-08","TBMS"
410,410,410,410,0,"2018-11-09","TBMS"
410,410,410,410,0,"2018-11-12","TBMS"
450,450,450,450,200,"2018-11-13","TBMS"
450,450,450,450,0,"2018-11-14","TBMS"
450,450,450,450,3800,"2018-11-15","TBMS"
430,447.5,430,447.5,2200,"2018-11-16","TBMS"
447.5,472.5,447.5,472.5,2600,"2018-11-19","TBMS"
472.5,472.5,472.5,472.5,0,"2018-11-20","TBMS"
470,470,470,470,1200,"2018-11-21","TBMS"
462.5,462.5,462.5,462.5,4000,"2018-11-22","TBMS"
450,450,450,450,200,"2018-11-23","TBMS"
450,450,450,450,4000,"2018-11-26","TBMS"
450,450,450,450,0,"2018-11-27","TBMS"
450,450,450,450,0,"2018-11-28","TBMS"
450,450,450,450,0,"2018-11-29","TBMS"
450,450,450,450,0,"2018-11-30","TBMS"
450,460,440,455,222600,"2018-12-03","TBMS"
440,440,440,440,2800,"2018-12-04","TBMS"
440,440,440,440,0,"2018-12-05","TBMS"
440,440,430,430,600,"2018-12-06","TBMS"
430,430,430,430,0,"2018-12-07","TBMS"
450,450,435,435,600,"2018-12-10","TBMS"
435,435,435,435,0,"2018-12-11","TBMS"
435,435,435,435,0,"2018-12-12","TBMS"
435,435,435,435,0,"2018-12-13","TBMS"
440,440,440,440,200,"2018-12-14","TBMS"
440,440,440,440,0,"2018-12-17","TBMS"
440,440,440,440,0,"2018-12-18","TBMS"
440,440,440,440,0,"2018-12-19","TBMS"
440,440,440,440,0,"2018-12-20","TBMS"
440,440,440,440,0,"2018-12-21","TBMS"
440,440,440,440,0,"2018-12-24","TBMS"
440,440,440,440,0,"2018-12-25","TBMS"
440,440,440,440,0,"2018-12-26","TBMS"
465,465,465,465,200,"2018-12-27","TBMS"
465,470,450,450,4200,"2018-12-28","TBMS"
450,450,450,450,0,"2018-12-31","TBMS"
450,450,450,450,0,"2019-01-01","TBMS"
450,470,380,380,1400,"2019-01-02","TBMS"
392.5,392.5,392.5,392.5,200,"2019-01-03","TBMS"
432.5,432.5,410,410,1200,"2019-01-04","TBMS"
430,460,430,450,1600,"2019-01-07","TBMS"
450,465,447.5,465,1400,"2019-01-08","TBMS"
425,450,425,430,18000,"2019-01-09","TBMS"
440,450,440,450,10200,"2019-01-10","TBMS"
457.5,457.5,457.5,457.5,200,"2019-01-11","TBMS"
457.5,457.5,457.5,457.5,2200,"2019-01-14","TBMS"
457.5,467.5,457.5,460,3200,"2019-01-15","TBMS"
470,470,467.5,467.5,3000,"2019-01-16","TBMS"
465,465,455,455,9400,"2019-01-17","TBMS"
452.5,455,452.5,455,4400,"2019-01-18","TBMS"
460,460,460,460,5200,"2019-01-21","TBMS"
472.5,575,460,517.5,93000,"2019-01-22","TBMS"
487.5,510,465,470,37000,"2019-01-23","TBMS"
470,475,470,475,38600,"2019-01-24","TBMS"
475,475,475,475,76400,"2019-01-25","TBMS"
475,480,475,480,4200,"2019-01-28","TBMS"
492.5,495,492.5,495,600,"2019-01-29","TBMS"
470,470,470,470,40200,"2019-01-30","TBMS"
450,470,450,470,16000,"2019-01-31","TBMS"
470,470,470,470,4000,"2019-02-01","TBMS"
450,460,450,460,13000,"2019-02-04","TBMS"
460,460,460,460,0,"2019-02-05","TBMS"
460,460,460,460,0,"2019-02-06","TBMS"
460,460,455,455,18200,"2019-02-07","TBMS"
457.5,457.5,450,450,80200,"2019-02-08","TBMS"
460,460,450,450,24400,"2019-02-11","TBMS"
450,450,450,450,3800,"2019-02-12","TBMS"
450,450,450,450,0,"2019-02-13","TBMS"
450,450,450,450,0,"2019-02-14","TBMS"
450,450,450,450,0,"2019-02-15","TBMS"
450,450,450,450,400,"2019-02-18","TBMS"
450,450,450,450,0,"2019-02-19","TBMS"
450,450,450,450,20000,"2019-02-20","TBMS"
450,450,450,450,0,"2019-02-21","TBMS"
450,450,450,450,0,"2019-02-22","TBMS"
470,470,470,470,4000,"2019-02-25","TBMS"
470,470,470,470,0,"2019-02-26","TBMS"
465,465,465,465,600,"2019-02-27","TBMS"
465,465,460,460,1600,"2019-02-28","TBMS"
455,455,455,455,1400,"2019-03-01","TBMS"
455,465,450,465,8400,"2019-03-04","TBMS"
455,455,455,455,1000,"2019-03-05","TBMS"
460,460,455,455,1200,"2019-03-06","TBMS"
455,455,455,455,0,"2019-03-07","TBMS"
455,455,455,455,0,"2019-03-08","TBMS"
400,400,400,400,200,"2019-03-11","TBMS"
405,452.5,402.5,452.5,32000,"2019-03-12","TBMS"
452.5,452.5,452.5,452.5,4000,"2019-03-13","TBMS"
452.5,452.5,452.5,452.5,0,"2019-03-14","TBMS"
452.5,452.5,452.5,452.5,2000,"2019-03-15","TBMS"
440,440,440,440,1600,"2019-03-18","TBMS"
452.5,452.5,452.5,452.5,200,"2019-03-19","TBMS"
452.5,452.5,452.5,452.5,200,"2019-03-20","TBMS"
450,450,450,450,200,"2019-03-21","TBMS"
450,450,450,450,400,"2019-03-22","TBMS"
450,450,450,450,2200,"2019-03-25","TBMS"
450,450,450,450,0,"2019-03-26","TBMS"
450,450,450,450,0,"2019-03-27","TBMS"
450,450,450,450,0,"2019-03-28","TBMS"
450,450,450,450,1200,"2019-03-29","TBMS"
450,475,450,475,1000,"2019-04-01","TBMS"
450,450,450,450,600,"2019-04-02","TBMS"
450,450,450,450,0,"2019-04-03","TBMS"
450,450,430,430,1800,"2019-04-04","TBMS"
432.5,432.5,432.5,432.5,3000,"2019-04-05","TBMS"
465,465,420,420,31400,"2019-04-08","TBMS"
425,425,425,425,6200,"2019-04-09","TBMS"
425,425,425,425,6000,"2019-04-10","TBMS"
400,440,400,440,4000,"2019-04-11","TBMS"
440,445,440,440,4400,"2019-04-12","TBMS"
440,440,440,440,400,"2019-04-15","TBMS"
445,450,445,450,4200,"2019-04-16","TBMS"
450,450,450,450,0,"2019-04-17","TBMS"
440,447.5,440,447.5,6600,"2019-04-18","TBMS"
447.5,447.5,447.5,447.5,0,"2019-04-19","TBMS"
447.5,447.5,447.5,447.5,0,"2019-04-22","TBMS"
445,445,445,445,1400,"2019-04-23","TBMS"
437.5,437.5,437.5,437.5,400,"2019-04-24","TBMS"
435,435,435,435,200,"2019-04-25","TBMS"
442.5,442.5,442.5,442.5,2000,"2019-04-26","TBMS"
425,470,425,450,18200,"2019-04-29","TBMS"
450,460,450,455,11000,"2019-04-30","TBMS"
455,455,455,455,0,"2019-05-01","TBMS"
450,450,422.5,425,20000,"2019-05-02","TBMS"
425,425,425,425,0,"2019-05-03","TBMS"
435,435,435,435,1000,"2019-05-06","TBMS"
420,420,402.5,410,25600,"2019-05-07","TBMS"
400,410,390,410,142000,"2019-05-08","TBMS"
402.5,402.5,380,380,12000,"2019-05-09","TBMS"
422.5,422.5,422.5,422.5,1000,"2019-05-10","TBMS"
385,425,380,425,20000,"2019-05-13","TBMS"
425,440,425,440,400,"2019-05-14","TBMS"
437.5,442.5,385,440,2400,"2019-05-15","TBMS"
440,440,440,440,0,"2019-05-16","TBMS"
437.5,437.5,425,425,1800,"2019-05-17","TBMS"
425,425,425,425,6800,"2019-05-20","TBMS"
450,450,440,445,6200,"2019-05-21","TBMS"
470,470,447.5,447.5,9200,"2019-05-22","TBMS"
447.5,447.5,447.5,447.5,182000,"2019-05-23","TBMS"
447.5,447.5,447.5,447.5,0,"2019-05-24","TBMS"
447.5,447.5,447.5,447.5,0,"2019-05-27","TBMS"
442.5,442.5,442.5,442.5,200,"2019-05-28","TBMS"
435,435,432.5,432.5,600,"2019-05-29","TBMS"
432.5,432.5,432.5,432.5,0,"2019-05-30","TBMS"
432.5,432.5,432.5,432.5,200,"2019-05-31","TBMS"
432.5,432.5,432.5,432.5,0,"2019-06-03","TBMS"
432.5,432.5,432.5,432.5,0,"2019-06-04","TBMS"
432.5,432.5,432.5,432.5,0,"2019-06-05","TBMS"
432.5,432.5,432.5,432.5,0,"2019-06-06","TBMS"
432.5,432.5,432.5,432.5,0,"2019-06-07","TBMS"
427.5,427.5,420,420,11400,"2019-06-10","TBMS"
400,410,390,392.5,39400,"2019-06-11","TBMS"
390,405,387.5,405,25200,"2019-06-12","TBMS"
405,407.5,402.5,407.5,8200,"2019-06-13","TBMS"
400,425,400,425,1000,"2019-06-14","TBMS"
407.5,420,395,420,8200,"2019-06-17","TBMS"
417.5,417.5,405,405,2800,"2019-06-18","TBMS"
415,430,415,430,1200,"2019-06-19","TBMS"
410,425,410,425,23200,"2019-06-20","TBMS"
425,425,425,425,0,"2019-06-21","TBMS"
425,425,425,425,0,"2019-06-24","TBMS"
425,425,425,425,0,"2019-06-25","TBMS"
425,425,400,400,7400,"2019-06-26","TBMS"
405,410,400,400,3800,"2019-06-27","TBMS"
405,405,382.5,400,2600,"2019-06-28","TBMS"
400,430,400,430,6800,"2019-07-01","TBMS"
415,415,415,415,400,"2019-07-02","TBMS"
412.5,412.5,400,412.5,55200,"2019-07-03","TBMS"
412.5,412.5,400,400,16600,"2019-07-04","TBMS"
400,425,400,410,72400,"2019-07-05","TBMS"
410,415,410,415,6200,"2019-07-08","TBMS"
400,412.5,377.5,412.5,3988400,"2019-07-09","TBMS"
412.5,412.5,412.5,412.5,200,"2019-07-10","TBMS"
412.5,412.5,412.5,412.5,800,"2019-07-11","TBMS"
412.5,412.5,412.5,412.5,0,"2019-07-12","TBMS"
412.5,412.5,412.5,412.5,0,"2019-07-15","TBMS"
412.5,412.5,412.5,412.5,0,"2019-07-16","TBMS"
412.5,412.5,412.5,412.5,0,"2019-07-17","TBMS"
412.5,412.5,412.5,412.5,0,"2019-07-18","TBMS"
427.5,427.5,427.5,427.5,200,"2019-07-19","TBMS"
410,422.5,410,422.5,11600,"2019-07-22","TBMS"
422.5,422.5,422.5,422.5,0,"2019-07-23","TBMS"
422.5,422.5,422.5,422.5,0,"2019-07-24","TBMS"
422.5,422.5,422.5,422.5,4800,"2019-07-25","TBMS"
422.5,422.5,422.5,422.5,0,"2019-07-26","TBMS"
422.5,422.5,422.5,422.5,0,"2019-07-29","TBMS"
422.5,422.5,422.5,422.5,0,"2019-07-30","TBMS"
400,420,400,420,7000,"2019-07-31","TBMS"
420,420,390,390,35400,"2019-08-01","TBMS"
402.5,402.5,380,387.5,15200,"2019-08-02","TBMS"
392.5,392.5,392.5,392.5,600,"2019-08-05","TBMS"
410,410,410,410,200,"2019-08-06","TBMS"
410,410,410,410,0,"2019-08-07","TBMS"
410,410,410,410,2600,"2019-08-08","TBMS"
410,410,400,410,8800,"2019-08-09","TBMS"
400,400,400,400,2000,"2019-08-12","TBMS"
400,400,400,400,0,"2019-08-13","TBMS"
400,400,400,400,0,"2019-08-14","TBMS"
400,400,400,400,0,"2019-08-15","TBMS"
400,400,400,400,0,"2019-08-16","TBMS"
382.5,385,382.5,385,400,"2019-08-19","TBMS"
405,405,400,405,3800,"2019-08-20","TBMS"
385,385,380,380,5400,"2019-08-21","TBMS"
380,380,380,380,5600,"2019-08-22","TBMS"
387.5,387.5,387.5,387.5,600,"2019-08-23","TBMS"
400,475,400,475,14200,"2019-08-26","TBMS"
500,500,402.5,440,23400,"2019-08-27","TBMS"
425,432.5,417.5,432.5,7000,"2019-08-28","TBMS"
432.5,432.5,425,425,1400,"2019-08-29","TBMS"
405,405,405,405,200,"2019-08-30","TBMS"
410,410,410,410,3600,"2019-09-02","TBMS"
412.5,425,402.5,410,6400,"2019-09-03","TBMS"
410,410,410,410,0,"2019-09-04","TBMS"
425,425,400,425,2200,"2019-09-05","TBMS"
425,425,425,425,0,"2019-09-06","TBMS"
422.5,422.5,422.5,422.5,400,"2019-09-09","TBMS"
422.5,422.5,407.5,407.5,4800,"2019-09-10","TBMS"
407.5,407.5,400,400,39000,"2019-09-11","TBMS"
400,400,400,400,61000,"2019-09-12","TBMS"
400,400,400,400,3000,"2019-09-13","TBMS"
400,400,400,400,25000,"2019-09-16","TBMS"
400,400,400,400,40200,"2019-09-17","TBMS"
420,420,420,420,1600,"2019-09-18","TBMS"
415,415,410,415,23000,"2019-09-19","TBMS"
415,415,415,415,0,"2019-09-20","TBMS"
415,415,402.5,402.5,5800,"2019-09-23","TBMS"
400,400,400,400,27600,"2019-09-24","TBMS"
402.5,402.5,402.5,402.5,6400,"2019-09-25","TBMS"
402.5,402.5,397.5,402.5,2600,"2019-09-26","TBMS"
402.5,402.5,402.5,402.5,0,"2019-09-27","TBMS"
402.5,402.5,402.5,402.5,0,"2019-09-30","TBMS"
407.5,407.5,407.5,407.5,5200,"2019-10-01","TBMS"
405,405,402.5,402.5,9600,"2019-10-02","TBMS"
402.5,402.5,402.5,402.5,0,"2019-10-03","TBMS"
405,405,405,405,400,"2019-10-04","TBMS"
405,405,405,405,6600,"2019-10-07","TBMS"
400,402.5,400,400,4600,"2019-10-08","TBMS"
400,400,400,400,0,"2019-10-09","TBMS"
400,400,400,400,0,"2019-10-10","TBMS"
400,400,400,400,2600,"2019-10-11","TBMS"
400,420,400,420,1200,"2019-10-14","TBMS"
420,450,420,430,19400,"2019-10-15","TBMS"
430,430,430,430,0,"2019-10-16","TBMS"
427.5,430,427.5,430,400,"2019-10-17","TBMS"
430,430,430,430,0,"2019-10-18","TBMS"
430,430,430,430,0,"2019-10-21","TBMS"
430,430,430,430,0,"2019-10-22","TBMS"
402.5,402.5,400,400,13200,"2019-10-23","TBMS"
427.5,450,402.5,417.5,3800,"2019-10-24","TBMS"
405,407.5,405,407.5,5600,"2019-10-25","TBMS"
407.5,410,407.5,410,5400,"2019-10-28","TBMS"
410,410,410,410,10800,"2019-10-29","TBMS"
410,410,395,395,108800,"2019-10-30","TBMS"
417.5,417.5,400,400,106200,"2019-10-31","TBMS"
397.5,400,395,395,1683000,"2019-11-01","TBMS"
407.5,407.5,407.5,407.5,200,"2019-11-04","TBMS"
410,412.5,410,410,600,"2019-11-05","TBMS"
397.5,397.5,397.5,397.5,400,"2019-11-06","TBMS"
397.5,410,397.5,410,2800,"2019-11-07","TBMS"
415,415,415,415,200,"2019-11-08","TBMS"
415,415,415,415,0,"2019-11-11","TBMS"
415,415,415,415,0,"2019-11-12","TBMS"
415,415,415,415,0,"2019-11-13","TBMS"
415,415,415,415,0,"2019-11-14","TBMS"
415,415,415,415,0,"2019-11-15","TBMS"
415,415,400,400,2200,"2019-11-18","TBMS"
392.5,497.5,390,497.5,44200,"2019-11-19","TBMS"
495,495,400,447.5,9800,"2019-11-20","TBMS"
447.5,447.5,447.5,447.5,0,"2019-11-21","TBMS"
447.5,447.5,447.5,447.5,0,"2019-11-22","TBMS"
447.5,447.5,447.5,447.5,0,"2019-11-25","TBMS"
447.5,447.5,447.5,447.5,0,"2019-11-26","TBMS"
447.5,447.5,447.5,447.5,0,"2019-11-27","TBMS"
447.5,447.5,447.5,447.5,0,"2019-11-28","TBMS"
425,425,405,417.5,11000,"2019-11-29","TBMS"
437.5,437.5,422.5,422.5,1200,"2019-12-02","TBMS"
400,417.5,400,400,8200,"2019-12-03","TBMS"
400,437.5,400,435,32600,"2019-12-04","TBMS"
387.5,387.5,387.5,387.5,1800,"2019-12-05","TBMS"
400,422.5,400,422.5,800,"2019-12-06","TBMS"
422.5,422.5,422.5,422.5,0,"2019-12-09","TBMS"
420,420,420,420,7400,"2019-12-10","TBMS"
420,420,420,420,0,"2019-12-11","TBMS"
400,420,375,420,18600,"2019-12-12","TBMS"
420,420,420,420,0,"2019-12-13","TBMS"
420,420,420,420,0,"2019-12-16","TBMS"
420,420,420,420,0,"2019-12-17","TBMS"
420,420,420,420,1400,"2019-12-18","TBMS"
420,420,420,420,200,"2019-12-19","TBMS"
420,420,420,420,0,"2019-12-20","TBMS"
420,420,420,420,0,"2019-12-23","TBMS"
422.5,422.5,420,420,3400,"2019-12-26","TBMS"
417.5,417.5,417.5,417.5,4800,"2019-12-27","TBMS"
425,425,415,415,400,"2019-12-30","TBMS"
400,415,400,400,4000,"2020-01-02","TBMS"
400,400,400,400,400,"2020-01-03","TBMS"
400,400,400,400,3200,"2020-01-06","TBMS"
395,395,395,395,1200,"2020-01-07","TBMS"
400,400,400,400,200,"2020-01-08","TBMS"
422.5,422.5,422.5,422.5,200,"2020-01-09","TBMS"
422.5,422.5,422.5,422.5,0,"2020-01-10","TBMS"
400,400,400,400,2000,"2020-01-13","TBMS"
400,410,400,410,2200,"2020-01-14","TBMS"
410,410,410,410,1000,"2020-01-15","TBMS"
410,410,410,410,0,"2020-01-16","TBMS"
410,410,410,410,0,"2020-01-17","TBMS"
410,410,410,410,0,"2020-01-20","TBMS"
410,412.5,410,410,17200,"2020-01-21","TBMS"
400,415,400,400,13200,"2020-01-22","TBMS"
420,420,417.5,417.5,400,"2020-01-23","TBMS"
425,425,417.5,420,1200,"2020-01-24","TBMS"
415,415,415,415,200,"2020-01-27","TBMS"
415,415,415,415,0,"2020-01-28","TBMS"
440,440,422.5,422.5,400,"2020-01-29","TBMS"
422.5,422.5,422.5,422.5,0,"2020-01-30","TBMS"
422.5,422.5,422.5,422.5,0,"2020-01-31","TBMS"
422.5,422.5,422.5,422.5,0,"2020-02-03","TBMS"
422.5,422.5,422.5,422.5,0,"2020-02-04","TBMS"
422.5,422.5,422.5,422.5,0,"2020-02-05","TBMS"
400,400,400,400,3000,"2020-02-06","TBMS"
400,400,400,400,0,"2020-02-07","TBMS"
400,400,400,400,200,"2020-02-10","TBMS"
400,400,400,400,0,"2020-02-11","TBMS"
400,400,400,400,0,"2020-02-12","TBMS"
400,400,380,380,2200,"2020-02-13","TBMS"
425,425,422.5,422.5,400,"2020-02-14","TBMS"
395,395,395,395,30800,"2020-02-17","TBMS"
395,415,395,415,4400,"2020-02-18","TBMS"
415,415,415,415,6000,"2020-02-19","TBMS"
415,415,415,415,0,"2020-02-20","TBMS"
420,420,420,420,200,"2020-02-21","TBMS"
420,420,420,420,0,"2020-02-24","TBMS"
400,400,400,400,200,"2020-02-25","TBMS"
382.5,382.5,382.5,382.5,1400,"2020-02-26","TBMS"
382.5,392.5,380,392.5,26800,"2020-02-27","TBMS"
350,380,350,380,3800,"2020-02-28","TBMS"
380,397.5,380,397.5,10400,"2020-03-02","TBMS"
397.5,397.5,397.5,397.5,0,"2020-03-03","TBMS"
397.5,397.5,397.5,397.5,0,"2020-03-04","TBMS"
397.5,397.5,397.5,397.5,0,"2020-03-05","TBMS"
400,407.5,400,407.5,1400,"2020-03-06","TBMS"
407.5,407.5,407.5,407.5,0,"2020-03-09","TBMS"
407.5,407.5,407.5,407.5,0,"2020-03-10","TBMS"
407.5,407.5,407.5,407.5,0,"2020-03-11","TBMS"
407.5,407.5,407.5,407.5,0,"2020-03-12","TBMS"
407.5,407.5,407.5,407.5,0,"2020-03-13","TBMS"
407.5,407.5,407.5,407.5,0,"2020-03-16","TBMS"
407.5,407.5,407.5,407.5,0,"2020-03-17","TBMS"
407.5,407.5,407.5,407.5,0,"2020-03-18","TBMS"
407.5,407.5,407.5,407.5,0,"2020-03-19","TBMS"
407.5,407.5,407.5,407.5,0,"2020-03-20","TBMS"
380,380,380,380,200,"2020-03-23","TBMS"
380,380,380,380,39800,"2020-03-24","TBMS"
355,355,355,355,9400,"2020-03-26","TBMS"
332.5,345,332.5,345,20800,"2020-03-27","TBMS"
340,340,337.5,337.5,3000,"2020-03-30","TBMS"
337.5,337.5,337.5,337.5,4200,"2020-03-31","TBMS"
337.5,347.5,337.5,347.5,4600,"2020-04-01","TBMS"
347.5,347.5,347.5,347.5,0,"2020-04-02","TBMS"
330,347.5,325,347.5,6600,"2020-04-03","TBMS"
325,345,325,342.5,2400,"2020-04-06","TBMS"
325,325,325,325,1600,"2020-04-07","TBMS"
325,325,325,325,0,"2020-04-08","TBMS"
325,325,302.5,302.5,22000,"2020-04-09","TBMS"
305,325,305,325,2000,"2020-04-13","TBMS"
322.5,342.5,322.5,342.5,600,"2020-04-14","TBMS"
322.5,322.5,322.5,322.5,3000,"2020-04-15","TBMS"
322.5,322.5,322.5,322.5,1400,"2020-04-16","TBMS"
322.5,322.5,322.5,322.5,0,"2020-04-17","TBMS"
312.5,312.5,300,302.5,63400,"2020-04-20","TBMS"
302.5,302.5,302.5,302.5,0,"2020-04-21","TBMS"
295,295,292.5,292.5,5200,"2020-04-22","TBMS"
300,300,300,300,8600,"2020-04-23","TBMS"
305,305,280,280,50200,"2020-04-24","TBMS"
280,280,280,280,0,"2020-04-27","TBMS"
280,280,280,280,1800,"2020-04-28","TBMS"
280,280,280,280,0,"2020-04-29","TBMS"
282.5,282.5,282.5,282.5,200,"2020-04-30","TBMS"
292.5,292.5,292.5,292.5,400,"2020-05-04","TBMS"
277.5,292.5,275,292.5,7400,"2020-05-05","TBMS"
292.5,292.5,292.5,292.5,3400,"2020-05-06","TBMS"
292.5,325,292.5,325,4800,"2020-05-08","TBMS"
302.5,320,302.5,302.5,5600,"2020-05-11","TBMS"
302.5,302.5,300,302.5,6200,"2020-05-12","TBMS"
302.5,302.5,285,285,600,"2020-05-13","TBMS"
285,325,285,325,3800,"2020-05-14","TBMS"
325,325,325,325,600,"2020-05-15","TBMS"
330,330,312.5,325,3800,"2020-05-18","TBMS"
315,325,315,315,1600,"2020-05-19","TBMS"
312.5,320,310,320,1400,"2020-05-20","TBMS"
335,335,332.5,332.5,600,"2020-05-26","TBMS"
315,315,315,315,200,"2020-05-27","TBMS"
310,315,310,315,4600,"2020-05-28","TBMS"
300,315,300,315,600,"2020-05-29","TBMS"
315,325,295,325,14400,"2020-06-02","TBMS"
350,350,350,350,600,"2020-06-03","TBMS"
357.5,357.5,357.5,357.5,200,"2020-06-04","TBMS"
357.5,357.5,357.5,357.5,400,"2020-06-05","TBMS"
397.5,397.5,397.5,397.5,400,"2020-06-08","TBMS"
400,400,370,390,2800,"2020-06-09","TBMS"
370,370,365,370,1000,"2020-06-10","TBMS"
347.5,347.5,347.5,347.5,200,"2020-06-11","TBMS"
370,370,370,370,200,"2020-06-12","TBMS"
370,370,350,352.5,52600,"2020-06-15","TBMS"
352.5,375,352.5,357.5,23600,"2020-06-16","TBMS"
375,375,370,372.5,32200,"2020-06-17","TBMS"
372.5,372.5,367.5,370,24800,"2020-06-18","TBMS"
370,375,365,365,96400,"2020-06-19","TBMS"
355,362.5,345,352.5,7800,"2020-06-22","TBMS"
355,355,345,355,2400,"2020-06-23","TBMS"
350,352.5,345,350,3800,"2020-06-24","TBMS"
350,350,350,350,5800,"2020-06-25","TBMS"
340,345,340,345,400,"2020-06-26","TBMS"
340,345,340,345,600,"2020-06-29","TBMS"
337.5,342.5,337.5,342.5,800,"2020-06-30","TBMS"
335,340,330,330,2000,"2020-07-01","TBMS"
350,350,330,330,15000,"2020-07-02","TBMS"
330,330,330,330,2400,"2020-07-03","TBMS"
330,330,330,330,0,"2020-07-06","TBMS"
330,330,330,330,5600,"2020-07-07","TBMS"
330,330,330,330,0,"2020-07-08","TBMS"
330,347.5,330,347.5,1800,"2020-07-09","TBMS"
345,345,335,335,2400,"2020-07-10","TBMS"
335,337.5,330,330,30400,"2020-07-13","TBMS"
330,330,325,327.5,42400,"2020-07-14","TBMS"
330,330,327.5,330,60400,"2020-07-15","TBMS"
330,330,325,325,33800,"2020-07-16","TBMS"
330,330,325,325,5600,"2020-07-17","TBMS"
330,330,322.5,322.5,2400,"2020-07-20","TBMS"
332.5,332.5,320,320,9600,"2020-07-21","TBMS"
320,322.5,300,300,215000,"2020-07-22","TBMS"
310,312.5,305,305,6600,"2020-07-23","TBMS"
305,315,305,315,24800,"2020-07-24","TBMS"
315,315,315,315,200,"2020-07-27","TBMS"
315,315,302.5,315,2800,"2020-07-28","TBMS"
312.5,315,312.5,315,12600,"2020-07-29","TBMS"
315,320,302.5,302.5,63200,"2020-07-30","TBMS"
305,312.5,287.5,300,179000,"2020-08-03","TBMS"
300,310,300,310,6400,"2020-08-04","TBMS"
310,310,305,305,5400,"2020-08-05","TBMS"
307.5,312.5,307.5,307.5,29000,"2020-08-06","TBMS"
312.5,312.5,310,310,6400,"2020-08-07","TBMS"
315,325,312.5,325,43000,"2020-08-10","TBMS"
335,372.5,335,345,45400,"2020-08-11","TBMS"
350,350,330,330,38000,"2020-08-12","TBMS"
332.5,340,330,340,5400,"2020-08-13","TBMS"
335,340,335,335,15600,"2020-08-14","TBMS"
340,340,332.5,332.5,7800,"2020-08-18","TBMS"
332.5,332.5,322.5,322.5,15000,"2020-08-19","TBMS"
327.5,335,320,335,94200,"2020-08-24","TBMS"
335,355,330,355,43800,"2020-08-25","TBMS"
350,350,332.5,342.5,23600,"2020-08-26","TBMS"
340,342.5,337.5,342.5,4000,"2020-08-27","TBMS"
342.5,350,340,347.5,43800,"2020-08-28","TBMS"
347.5,355,342.5,342.5,89800,"2020-08-31","TBMS"
345,375,345,372.5,144600,"2020-09-01","TBMS"
375,380,347.5,347.5,71200,"2020-09-02","TBMS"
347.5,375,347.5,375,70600,"2020-09-03","TBMS"
372.5,375,350,350,52000,"2020-09-04","TBMS"
367.5,367.5,362.5,362.5,2400,"2020-09-07","TBMS"
365,377.5,365,377.5,20200,"2020-09-08","TBMS"
357.5,372.5,357.5,367.5,29600,"2020-09-09","TBMS"
355,355,345,347.5,62200,"2020-09-10","TBMS"
342.5,375,337.5,375,42800,"2020-09-11","TBMS"
370,372.5,355,367.5,28400,"2020-09-14","TBMS"
367.5,367.5,357.5,360,6200,"2020-09-15","TBMS"
347.5,365,347.5,365,11200,"2020-09-16","TBMS"
362.5,362.5,362.5,362.5,600,"2020-09-17","TBMS"
350,362.5,345,357.5,5600,"2020-09-18","TBMS"
347.5,362.5,345,362.5,2400,"2020-09-21","TBMS"
357.5,357.5,347.5,350,3400,"2020-09-22","TBMS"
350,350,345,345,2200,"2020-09-23","TBMS"
345,357.5,345,357.5,2200,"2020-09-24","TBMS"
345,365,340,362.5,4600,"2020-09-25","TBMS"
350,350,350,350,1000,"2020-09-28","TBMS"
347.5,365,347.5,365,3200,"2020-09-29","TBMS"
350,362.5,342.5,362.5,11000,"2020-09-30","TBMS"
352.5,360,352.5,360,600,"2020-10-01","TBMS"
362.5,362.5,352.5,357.5,7400,"2020-10-02","TBMS"
362.5,365,360,365,8200,"2020-10-05","TBMS"
362.5,362.5,352.5,362.5,13200,"2020-10-06","TBMS"
362.5,362.5,362.5,362.5,0,"2020-10-07","TBMS"
360,360,350,350,8200,"2020-10-08","TBMS"
352.5,362.5,350,355,7600,"2020-10-09","TBMS"
350,380,335,350,120000,"2020-10-12","TBMS"
362.5,367.5,352.5,352.5,9800,"2020-10-13","TBMS"
352.5,365,330,350,107000,"2020-10-14","TBMS"
350,362.5,347.5,350,25000,"2020-10-15","TBMS"
350,365,350,350,18400,"2020-10-16","TBMS"
350,352.5,347.5,352.5,50000,"2020-10-19","TBMS"
355,362.5,347.5,347.5,2200,"2020-10-20","TBMS"
352.5,362.5,350,360,260200,"2020-10-21","TBMS"
360,360,350,350,400,"2020-10-22","TBMS"
355,362.5,340,350,89200,"2020-10-23","TBMS"
345,347.5,342.5,347.5,64400,"2020-10-26","TBMS"
347.5,365,342.5,365,135400,"2020-10-27","TBMS"
365,365,350,357.5,11600,"2020-11-02","TBMS"
362.5,365,357.5,365,14600,"2020-11-03","TBMS"
357.5,360,342.5,360,1999600,"2020-11-04","TBMS"
347.5,355,345,350,33000,"2020-11-05","TBMS"
352.5,357.5,352.5,357.5,9000,"2020-11-06","TBMS"
352.5,365,350,365,35200,"2020-11-09","TBMS"
365,370,362.5,367.5,47800,"2020-11-10","TBMS"
362.5,372.5,362.5,372.5,74000,"2020-11-11","TBMS"
372.5,377.5,360,372.5,13400,"2020-11-12","TBMS"
370,372.5,360,372.5,12000,"2020-11-13","TBMS"
360,372.5,360,372.5,23000,"2020-11-16","TBMS"
372.5,377.5,365,377.5,7400,"2020-11-17","TBMS"
377.5,377.5,365,377.5,5000,"2020-11-18","TBMS"
377.5,377.5,370,377.5,15400,"2020-11-19","TBMS"
377.5,380,365,377.5,28400,"2020-11-20","TBMS"
377.5,377.5,377.5,377.5,0,"2020-11-23","TBMS"
377.5,377.5,360,360,118400,"2020-11-24","TBMS"
360,377.5,360,360,23400,"2020-11-25","TBMS"
360,380,360,380,199600,"2020-11-26","TBMS"
382.5,382.5,380,380,5800,"2020-11-27","TBMS"
380,380,360,372.5,45400,"2020-11-30","TBMS"
370,382.5,365,382.5,14800,"2020-12-01","TBMS"
375,375,375,375,200,"2020-12-02","TBMS"
375,400,375,400,20000,"2020-12-03","TBMS"
400,425,400,415,5400,"2020-12-04","TBMS"
415,415,402.5,407.5,98000,"2020-12-07","TBMS"
412.5,412.5,407.5,410,70200,"2020-12-08","TBMS"
415,417.5,402.5,417.5,154800,"2020-12-10","TBMS"
420,427.5,415,425,110600,"2020-12-11","TBMS"
425,440,422.5,430,687600,"2020-12-14","TBMS"
432.5,462.5,430,450,96000,"2020-12-15","TBMS"
450,475,450,472.5,196800,"2020-12-16","TBMS"
472.5,475,457.5,472.5,224400,"2020-12-17","TBMS"
472.5,472.5,462.5,470,7200,"2020-12-18","TBMS"
470,475,467.5,472.5,96000,"2020-12-21","TBMS"
467.5,472.5,462.5,462.5,122000,"2020-12-22","TBMS"
460,465,457.5,462.5,37200,"2020-12-23","TBMS"
475,485,460,472.5,13400,"2020-12-28","TBMS"
462.5,475,450,472.5,62200,"2020-12-29","TBMS"
472.5,472.5,450,470,10600,"2020-12-30","TBMS"
465,465,450,465,31200,"2021-01-04","TBMS"
475,475,465,465,7800,"2021-01-05","TBMS"
460,460,450,450,48200,"2021-01-06","TBMS"
450,560,450,537.5,536400,"2021-01-07","TBMS"
537.5,662.5,537.5,617.5,570200,"2021-01-08","TBMS"
622.5,645,587.5,587.5,98600,"2021-01-11","TBMS"
612.5,612.5,547.5,547.5,185800,"2021-01-12","TBMS"
547.5,555,515,522.5,76800,"2021-01-13","TBMS"
550,550,512.5,540,2127600,"2021-01-14","TBMS"
535,535,512.5,517.5,1494800,"2021-01-15","TBMS"
520,522.5,510,520,18000,"2021-01-18","TBMS"
520,520,485,512.5,68400,"2021-01-19","TBMS"
512.5,535,510,512.5,73200,"2021-01-20","TBMS"
527.5,527.5,507.5,517.5,99800,"2021-01-21","TBMS"
517.5,517.5,507.5,517.5,29200,"2021-01-22","TBMS"
517.5,517.5,502.5,505,3055800,"2021-01-25","TBMS"
505,510,505,505,8979800,"2021-01-26","TBMS"
505,525,505,505,2064000,"2021-01-27","TBMS"
502.5,505,470,500,2464200,"2021-01-28","TBMS"
480,520,480,500,3194000,"2021-01-29","TBMS"
497.5,505,497.5,505,18400,"2021-02-01","TBMS"
505,535,505,520,1884400,"2021-02-02","TBMS"
517.5,517.5,507.5,512.5,800,"2021-02-03","TBMS"
512.5,515,512.5,512.5,22000,"2021-02-04","TBMS"
522.5,522.5,502.5,515,5200,"2021-02-05","TBMS"
515,515,510,510,9800,"2021-02-08","TBMS"
510,510,507.5,507.5,7000,"2021-02-09","TBMS"
507.5,507.5,500,502.5,17400,"2021-02-10","TBMS"
505,507.5,505,505,2800,"2021-02-11","TBMS"
505,530,505,512.5,33400,"2021-02-15","TBMS"
512.5,515,512.5,512.5,25400,"2021-02-16","TBMS"
512.5,512.5,507.5,507.5,23400,"2021-02-17","TBMS"
507.5,545,507.5,530,89600,"2021-02-18","TBMS"
530,530,515,515,18200,"2021-02-19","TBMS"
517.5,540,517.5,532.5,32200,"2021-02-22","TBMS"
535,535,515,520,58000,"2021-02-23","TBMS"
522.5,537.5,520,522.5,45000,"2021-02-24","TBMS"
522.5,522.5,517.5,522.5,8000,"2021-02-25","TBMS"
522.5,522.5,520,520,2600,"2021-02-26","TBMS"
520,525,520,525,7600,"2021-03-01","TBMS"
530,530,525,525,800,"2021-03-02","TBMS"
525,525,512.5,525,10400,"2021-03-03","TBMS"
525,535,525,532.5,23000,"2021-03-04","TBMS"
530,530,512.5,522.5,23400,"2021-03-05","TBMS"
522.5,527.5,522.5,522.5,1000,"2021-03-08","TBMS"
522.5,522.5,515,515,2600,"2021-03-09","TBMS"
515,515,515,515,200,"2021-03-10","TBMS"
515,515,515,515,8000,"2021-03-12","TBMS"
515,522.5,515,522.5,14600,"2021-03-15","TBMS"
522.5,522.5,515,517.5,6600,"2021-03-16","TBMS"
535,535,522.5,522.5,1000,"2021-03-17","TBMS"
520,522.5,520,522.5,3800,"2021-03-18","TBMS"
522.5,522.5,517.5,517.5,2400,"2021-03-19","TBMS"
520,520,517.5,520,2800,"2021-03-22","TBMS"
520,520,512.5,512.5,12600,"2021-03-23","TBMS"
512.5,512.5,512.5,512.5,200,"2021-03-24","TBMS"
512.5,515,477.5,515,25800,"2021-03-25","TBMS"
515,515,515,515,0,"2021-03-26","TBMS"
515,515,507.5,507.5,9800,"2021-03-29","TBMS"
505,512.5,505,507.5,3000,"2021-03-30","TBMS"
515,515,500,510,3800,"2021-03-31","TBMS"
510,510,507.5,510,15600,"2021-04-01","TBMS"
510,515,507.5,512.5,91800,"2021-04-05","TBMS"
512.5,515,512.5,512.5,7200,"2021-04-06","TBMS"
520,525,515,522.5,48200,"2021-04-07","TBMS"
525,525,522.5,522.5,37400,"2021-04-08","TBMS"
522.5,522.5,510,510,15600,"2021-04-09","TBMS"
507.5,507.5,507.5,507.5,2800,"2021-04-12","TBMS"
512.5,512.5,512.5,512.5,47200,"2021-04-13","TBMS"
517.5,517.5,500,507.5,6600,"2021-04-14","TBMS"
502.5,507.5,495,507.5,7400,"2021-04-15","TBMS"
507.5,507.5,495,500,13600,"2021-04-16","TBMS"
512.5,515,512.5,512.5,14400,"2021-04-19","TBMS"
512.5,512.5,512.5,512.5,200,"2021-04-20","TBMS"
512.5,512.5,512.5,512.5,5200,"2021-04-21","TBMS"
512.5,617.5,495,500,162800,"2021-04-22","TBMS"
500,515,500,515,600,"2021-04-23","TBMS"
515,515,505,510,2800,"2021-04-26","TBMS"
502.5,507.5,502.5,507.5,800,"2021-04-27","TBMS"
507.5,612.5,507.5,575,95400,"2021-04-28","TBMS"
580,717.5,580,717.5,3221400,"2021-04-29","TBMS"
752.5,875,697.5,750,1844400,"2021-04-30","TBMS"
750,762.5,697.5,717.5,346200,"2021-05-03","TBMS"
717.5,745,667.5,717.5,103200,"2021-05-04","TBMS"
720,722.5,720,720,7000,"2021-05-05","TBMS"
720,732.5,675,720,71000,"2021-05-06","TBMS"
720,750,715,715,20400,"2021-05-07","TBMS"
717.5,787.5,715,775,83400,"2021-05-10","TBMS"
775,820,750,772.5,94400,"2021-05-11","TBMS"
770,797.5,750,750,35800,"2021-05-17","TBMS"
750,752.5,740,740,23200,"2021-05-18","TBMS"
740,775,690,775,78000,"2021-05-19","TBMS"
775,775,765,775,154600,"2021-05-20","TBMS"
775,827.5,750,795,68000,"2021-05-21","TBMS"
792.5,792.5,740,740,18400,"2021-05-24","TBMS"
740,740,740,740,2800,"2021-05-25","TBMS"
740,772.5,737.5,772.5,19600,"2021-05-27","TBMS"
770,772.5,742.5,770,20000,"2021-05-28","TBMS"
770,770,750,750,17600,"2021-05-31","TBMS"
750,750,720,750,31800,"2021-06-02","TBMS"
725,750,720,750,4000,"2021-06-03","TBMS"
750,750,697.5,750,115000,"2021-06-04","TBMS"
750,750,750,750,5200,"2021-06-07","TBMS"
750,750,707.5,750,77600,"2021-06-08","TBMS"
750,755,697.5,755,116600,"2021-06-09","TBMS"
755,755,755,755,6800,"2021-06-10","TBMS"
755,755,755,755,600,"2021-06-11","TBMS"
755,755,727.5,727.5,1000,"2021-06-14","TBMS"
730,730,730,730,600,"2021-06-15","TBMS"
730,732.5,712.5,730,29400,"2021-06-16","TBMS"
730,782.5,712.5,782.5,30000,"2021-06-17","TBMS"
782.5,782.5,730,782.5,64400,"2021-06-18","TBMS"
762.5,782.5,730,782.5,162400,"2021-06-21","TBMS"
780,782.5,780,780,227400,"2021-06-22","TBMS"
780,780,770,780,10200,"2021-06-23","TBMS"
780,780,780,780,0,"2021-06-24","TBMS"
780,780,777.5,777.5,20400,"2021-06-25","TBMS"
777.5,780,725,775,1578600,"2021-06-28","TBMS"
800,800,770,770,23200,"2021-06-29","TBMS"
770,770,770,770,5800,"2021-06-30","TBMS"
770,845,770,812.5,2400,"2021-07-01","TBMS"
815,815,800,800,1800,"2021-07-02","TBMS"
800,800,797.5,800,50000,"2021-07-05","TBMS"
800,800,795,795,20800,"2021-07-06","TBMS"
795,802.5,795,802.5,4800,"2021-07-07","TBMS"
802.5,802.5,802.5,802.5,0,"2021-07-08","TBMS"
827.5,827.5,827.5,827.5,1800,"2021-07-09","TBMS"
825,825,797.5,825,36200,"2021-07-12","TBMS"
825,845,825,837.5,20600,"2021-07-13","TBMS"
837.5,837.5,825,832.5,4000,"2021-07-14","TBMS"
832.5,832.5,832.5,832.5,21200,"2021-07-15","TBMS"
832.5,832.5,832.5,832.5,1000,"2021-07-16","TBMS"
830,830,827.5,827.5,400,"2021-07-19","TBMS"
827.5,827.5,827.5,827.5,3600,"2021-07-21","TBMS"
827.5,827.5,827.5,827.5,0,"2021-07-22","TBMS"
827.5,827.5,827.5,827.5,20000,"2021-07-23","TBMS"
825,825,825,825,400,"2021-07-26","TBMS"
825,825,825,825,38400,"2021-07-27","TBMS"
825,845,825,845,42200,"2021-07-28","TBMS"
845,845,845,845,5600,"2021-07-29","TBMS"
845,845,800,845,39000,"2021-07-30","TBMS"
815,850,800,850,290000,"2021-08-02","TBMS"
850,850,800,850,57400,"2021-08-03","TBMS"
850,900,850,900,1600,"2021-08-04","TBMS"
900,900,900,900,5000,"2021-08-05","TBMS"
900,900,900,900,1400,"2021-08-06","TBMS"
900,900,890,900,9000,"2021-08-09","TBMS"
900,900,895,895,4400,"2021-08-10","TBMS"
895,895,895,895,1000,"2021-08-12","TBMS"
895,895,892.5,892.5,400,"2021-08-13","TBMS"
892.5,892.5,892.5,892.5,0,"2021-08-16","TBMS"
867.5,900,842.5,900,48600,"2021-08-18","TBMS"
842.5,900,837.5,900,61800,"2021-08-19","TBMS"
842.5,900,840,900,37200,"2021-08-20","TBMS"
925,925,900,900,8800,"2021-08-23","TBMS"
850,875,837.5,875,64000,"2021-08-24","TBMS"
850,872.5,815,872.5,12200,"2021-08-25","TBMS"
872.5,872.5,862.5,872.5,9000,"2021-08-26","TBMS"
872.5,872.5,872.5,872.5,200,"2021-08-27","TBMS"
872.5,897.5,812.5,897.5,91400,"2021-08-30","TBMS"
897.5,967.5,897.5,900,6000,"2021-08-31","TBMS"
900,900,852.5,897.5,27000,"2021-09-01","TBMS"
850,892.5,850,885,123800,"2021-09-02","TBMS"
885,885,825,860,225200,"2021-09-03","TBMS"
800,842.5,800,842.5,47400,"2021-09-06","TBMS"
842.5,842.5,787.5,840,79400,"2021-09-07","TBMS"
837.5,872.5,800,872.5,42400,"2021-09-08","TBMS"
850,867.5,820,867.5,76200,"2021-09-09","TBMS"
867.5,867.5,867.5,867.5,0,"2021-09-10","TBMS"
865,867.5,820,860,27200,"2021-09-13","TBMS"
820,850,800,850,128200,"2021-09-14","TBMS"
810,855,800,855,112400,"2021-09-15","TBMS"
820,845,820,845,46600,"2021-09-16","TBMS"
842.5,842.5,820,840,31000,"2021-09-17","TBMS"
817.5,825,817.5,825,24600,"2021-09-20","TBMS"
815,825,815,825,26200,"2021-09-21","TBMS"
825,825,800,825,120600,"2021-09-22","TBMS"
825,825,825,825,800,"2021-09-23","TBMS"
805,850,805,842.5,20200,"2021-09-24","TBMS"
842.5,842.5,810,810,10600,"2021-09-27","TBMS"
810,827.5,810,825,3800,"2021-09-28","TBMS"
825,1000,810,845,24200,"2021-09-29","TBMS"
845,845,820,845,19200,"2021-09-30","TBMS"
820,845,800,810,56600,"2021-10-01","TBMS"
810,810,810,810,3600,"2021-10-04","TBMS"
810,810,810,810,3000,"2021-10-05","TBMS"
810,817.5,805,817.5,3800,"2021-10-06","TBMS"
817.5,817.5,785,817.5,45000,"2021-10-07","TBMS"
800,820,800,820,3600,"2021-10-08","TBMS"
800,820,800,820,12600,"2021-10-11","TBMS"
820,820,800,820,22200,"2021-10-12","TBMS"
810,820,787.5,820,35400,"2021-10-13","TBMS"
820,820,820,820,200,"2021-10-14","TBMS"
815,820,792.5,820,22800,"2021-10-15","TBMS"
820,820,800,820,19600,"2021-10-18","TBMS"
820,820,820,820,2000,"2021-10-19","TBMS"
815,820,812.5,820,43400,"2021-10-21","TBMS"
820,820,800,820,181000,"2021-10-22","TBMS"
800,825,800,825,21800,"2021-10-25","TBMS"
817.5,817.5,817.5,817.5,200,"2021-10-26","TBMS"
817.5,817.5,817.5,817.5,0,"2021-10-27","TBMS"
812.5,845,812.5,845,233400,"2021-10-28","TBMS"
842.5,842.5,822.5,822.5,12400,"2021-10-29","TBMS"
822.5,822.5,822.5,822.5,0,"2021-11-01","TBMS"
822.5,822.5,822.5,822.5,200,"2021-11-02","TBMS"
822.5,822.5,817.5,822.5,23600,"2021-11-03","TBMS"
822.5,830,822.5,822.5,8400,"2021-11-04","TBMS"
822.5,822.5,822.5,822.5,1800,"2021-11-05","TBMS"
835,835,800,825,4600,"2021-11-08","TBMS"
825,825,800,825,21600,"2021-11-09","TBMS"
825,825,792.5,815,66800,"2021-11-10","TBMS"
800,825,800,825,14400,"2021-11-11","TBMS"
825,825,825,825,2400,"2021-11-12","TBMS"
800,825,800,825,11600,"2021-11-15","TBMS"
802.5,825,775,825,22400,"2021-11-16","TBMS"
820,825,820,825,9000,"2021-11-17","TBMS"
825,825,825,825,0,"2021-11-18","TBMS"
812.5,812.5,812.5,812.5,20600,"2021-11-19","TBMS"
825,925,812.5,847.5,11600,"2021-11-22","TBMS"
847.5,847.5,825,825,1000,"2021-11-23","TBMS"
815,897.5,815,825,15000,"2021-11-24","TBMS"
825,850,800,820,14800,"2021-11-25","TBMS"
800,820,800,820,7200,"2021-11-26","TBMS"
787.5,825,787.5,825,1200,"2021-11-29","TBMS"
800,820,800,820,2200,"2021-11-30","TBMS"
820,825,820,825,4200,"2021-12-01","TBMS"
802.5,825,800,825,5600,"2021-12-02","TBMS"
825,825,767.5,825,6200,"2021-12-03","TBMS"
800,825,795,825,26800,"2021-12-06","TBMS"
800,825,800,825,16400,"2021-12-07","TBMS"
825,850,767.5,850,28800,"2021-12-08","TBMS"
825,850,810,850,13800,"2021-12-09","TBMS"
847.5,850,837.5,850,10000,"2021-12-10","TBMS"
825,840,825,840,5600,"2021-12-13","TBMS"
837.5,837.5,825,827.5,4400,"2021-12-14","TBMS"
775,827.5,775,827.5,16400,"2021-12-15","TBMS"
827.5,837.5,825,837.5,4400,"2021-12-16","TBMS"
837.5,842.5,837.5,842.5,5000,"2021-12-17","TBMS"
840,842.5,830,830,6200,"2021-12-20","TBMS"
850,850,850,850,2000,"2021-12-21","TBMS"
850,850,850,850,1600,"2021-12-22","TBMS"
850,850,850,850,0,"2021-12-23","TBMS"
850,850,850,850,0,"2021-12-24","TBMS"
792.5,850,792.5,850,4800,"2021-12-27","TBMS"
850,850,850,850,400,"2021-12-28","TBMS"
850,850,850,850,2000,"2021-12-29","TBMS"
850,865,850,865,10200,"2021-12-30","TBMS"
865,885,805,885,33000,"2022-01-03","TBMS"
885,885,825,872.5,20400,"2022-01-04","TBMS"
872.5,872.5,860,860,6200,"2022-01-05","TBMS"
860,860,860,860,60000,"2022-01-06","TBMS"
860,860,860,860,0,"2022-01-07","TBMS"
860,950,860,895,9400,"2022-01-10","TBMS"
890,892.5,870,892.5,34600,"2022-01-11","TBMS"
892.5,942.5,892.5,900,6600,"2022-01-12","TBMS"
897.5,897.5,850,897.5,25600,"2022-01-13","TBMS"
850,900,850,900,48400,"2022-01-14","TBMS"
897.5,897.5,850,895,30000,"2022-01-17","TBMS"
882.5,882.5,857.5,882.5,36200,"2022-01-18","TBMS"
830,875,825,825,30800,"2022-01-19","TBMS"
845,850,800,822.5,11000,"2022-01-20","TBMS"
800,850,800,835,22000,"2022-01-21","TBMS"
835,835,810,815,6000,"2022-01-24","TBMS"
815,825,800,800,13000,"2022-01-25","TBMS"
800,825,800,820,5400,"2022-01-26","TBMS"
800,820,800,820,13600,"2022-01-27","TBMS"
840,840,837.5,840,7800,"2022-01-28","TBMS"
840,842.5,840,840,7600,"2022-01-31","TBMS"
840,872.5,840,850,2800,"2022-02-02","TBMS"
870,870,865,865,3200,"2022-02-03","TBMS"
840,865,815,865,5400,"2022-02-04","TBMS"
865,867.5,865,865,2600,"2022-02-07","TBMS"
865,865,865,865,0,"2022-02-08","TBMS"
865,865,865,865,3600,"2022-02-09","TBMS"
865,990,827.5,835,81800,"2022-02-10","TBMS"
860,900,847.5,882.5,65000,"2022-02-11","TBMS"
885,885,827.5,827.5,15800,"2022-02-14","TBMS"
827.5,892.5,827.5,882.5,10400,"2022-02-15","TBMS"
882.5,882.5,832.5,882.5,21400,"2022-02-16","TBMS"
832.5,882.5,832.5,882.5,4000,"2022-02-17","TBMS"
880,882.5,857.5,882.5,4600,"2022-02-18","TBMS"
882.5,882.5,857.5,882.5,18400,"2022-02-21","TBMS"
882.5,892.5,857.5,892.5,26200,"2022-02-22","TBMS"
867.5,892.5,862.5,867.5,2800,"2022-02-23","TBMS"
862.5,887.5,862.5,862.5,10800,"2022-02-24","TBMS"
882.5,882.5,862.5,880,10800,"2022-02-25","TBMS"
855,880,830,880,17000,"2022-03-01","TBMS"
880,880,830,880,2200,"2022-03-02","TBMS"
880,892.5,880,892.5,3000,"2022-03-04","TBMS"
892.5,892.5,880,892.5,17200,"2022-03-07","TBMS"
890,890,890,890,400,"2022-03-08","TBMS"
892.5,892.5,890,890,2400,"2022-03-09","TBMS"
887.5,890,887.5,890,10600,"2022-03-10","TBMS"
855,890,855,890,33600,"2022-03-11","TBMS"
890,890,890,890,0,"2022-03-14","TBMS"
855,880,855,880,8000,"2022-03-15","TBMS"
880,880,880,880,200,"2022-03-16","TBMS"
855,875,855,875,4000,"2022-03-17","TBMS"
872.5,872.5,870,870,2600,"2022-03-18","TBMS"
850,857.5,850,857.5,4800,"2022-03-21","TBMS"
857.5,857.5,857.5,857.5,600,"2022-03-22","TBMS"
860,860,860,860,200,"2022-03-23","TBMS"
870,870,820,847.5,3400,"2022-03-24","TBMS"
870,870,847.5,847.5,600,"2022-03-25","TBMS"
847.5,847.5,845,845,16000,"2022-03-28","TBMS"
845,875,827.5,875,2400,"2022-03-29","TBMS"
875,875,815,875,12200,"2022-03-30","TBMS"
875,875,842.5,875,5200,"2022-03-31","TBMS"
875,875,815,870,5200,"2022-04-01","TBMS"
870,870,817.5,870,11200,"2022-04-04","TBMS"
870,997.5,842.5,867.5,22200,"2022-04-05","TBMS"
870,877.5,812.5,870,22200,"2022-04-06","TBMS"
870,872.5,845,870,14400,"2022-04-07","TBMS"
870,870,845,870,4400,"2022-04-08","TBMS"
850,852.5,850,850,3600,"2022-04-11","TBMS"
850,862.5,850,862.5,10800,"2022-04-12","TBMS"
862.5,862.5,862.5,862.5,0,"2022-04-13","TBMS"
860,860,860,860,200,"2022-04-14","TBMS"
825,860,825,860,6200,"2022-04-18","TBMS"
880,902.5,850,867.5,7600,"2022-04-19","TBMS"
875,875,850,870,23400,"2022-04-20","TBMS"
870,870,850,870,3800,"2022-04-21","TBMS"
870,870,820,820,1000,"2022-04-22","TBMS"
820,840,820,837.5,4600,"2022-04-25","TBMS"
837.5,837.5,837.5,837.5,400,"2022-04-26","TBMS"
902.5,902.5,850,850,4000,"2022-04-27","TBMS"
850,875,850,875,2600,"2022-04-28","TBMS"
860,860,850,850,6000,"2022-05-09","TBMS"
850,850,850,850,200,"2022-05-10","TBMS"
850,850,840,840,2200,"2022-05-11","TBMS"
842.5,875,842.5,845,12000,"2022-05-12","TBMS"
845,850,845,850,1800,"2022-05-13","TBMS"
852.5,852.5,845,845,2400,"2022-05-17","TBMS"
845,845,845,845,0,"2022-05-18","TBMS"
845,845,845,845,2400,"2022-05-19","TBMS"
857.5,857.5,857.5,857.5,200,"2022-05-20","TBMS"
857.5,857.5,857.5,857.5,200,"2022-05-23","TBMS"
857.5,857.5,857.5,857.5,800,"2022-05-24","TBMS"
862.5,862.5,852.5,852.5,5200,"2022-05-25","TBMS"
875,900,855,860,14600,"2022-05-27","TBMS"
862.5,900,862.5,870,71400,"2022-05-30","TBMS"
870,877.5,870,872.5,25800,"2022-05-31","TBMS"
907.5,910,870,900,31600,"2022-06-02","TBMS"
905,912.5,897.5,900,23400,"2022-06-03","TBMS"
900,900,877.5,897.5,11800,"2022-06-06","TBMS"
900,902.5,880,902.5,14000,"2022-06-07","TBMS"
895,895,895,895,23000,"2022-06-08","TBMS"
895,895,850,895,23200,"2022-06-09","TBMS"
895,895,875,895,7800,"2022-06-10","TBMS"
880,895,850,895,26000,"2022-06-13","TBMS"
892.5,892.5,860,860,15000,"2022-06-14","TBMS"
860,892.5,850,892.5,13200,"2022-06-15","TBMS"
892.5,892.5,890,890,6600,"2022-06-16","TBMS"
890,1000,890,1000,36800,"2022-06-17","TBMS"
1000,1000,930,930,18600,"2022-06-20","TBMS"
930,930,865,897.5,159200,"2022-06-21","TBMS"
897.5,1045,865,897.5,11600,"2022-06-22","TBMS"
922.5,987.5,862.5,885,104600,"2022-06-23","TBMS"
897.5,897.5,860,875,9600,"2022-06-24","TBMS"
875,895,875,895,14000,"2022-06-27","TBMS"
877.5,900,867.5,900,7200,"2022-06-28","TBMS"
900,900,855,892.5,11400,"2022-06-29","TBMS"
875,892.5,875,890,1400,"2022-06-30","TBMS"
880,890,880,887.5,1200,"2022-07-01","TBMS"
885,887.5,842.5,887.5,20400,"2022-07-04","TBMS"
875,887.5,852.5,887.5,13400,"2022-07-05","TBMS"
887.5,887.5,830,847.5,15800,"2022-07-06","TBMS"
847.5,875,817.5,875,15400,"2022-07-07","TBMS"
840,875,840,875,1400,"2022-07-08","TBMS"
872.5,875,840,875,5600,"2022-07-11","TBMS"
875,875,857.5,872.5,3600,"2022-07-12","TBMS"
872.5,875,812.5,875,64000,"2022-07-13","TBMS"
875,875,830,875,29200,"2022-07-14","TBMS"
850,872.5,835,872.5,31000,"2022-07-15","TBMS"
872.5,872.5,872.5,872.5,0,"2022-07-18","TBMS"
865,872.5,832.5,835,39200,"2022-07-19","TBMS"
835,852.5,825,830,24600,"2022-07-20","TBMS"
830,847.5,802.5,847.5,23600,"2022-07-21","TBMS"
830,830,800,802.5,169600,"2022-07-22","TBMS"
807.5,847.5,800,800,93200,"2022-07-25","TBMS"
800,810,792.5,810,22600,"2022-07-26","TBMS"
810,822.5,800,822.5,39400,"2022-07-27","TBMS"
822.5,822.5,800,815,186400,"2022-07-28","TBMS"
822.5,822.5,800,815,61000,"2022-07-29","TBMS"
815,825,800,815,41200,"2022-08-01","TBMS"
800,807.5,800,807.5,18200,"2022-08-02","TBMS"
807.5,812.5,792.5,812.5,20400,"2022-08-03","TBMS"
807.5,810,795,810,11600,"2022-08-04","TBMS"
795,807.5,775,805,8600,"2022-08-05","TBMS"
805,805,787.5,805,16600,"2022-08-08","TBMS"
805,812.5,787.5,807.5,37800,"2022-08-09","TBMS"
800,807.5,795,800,11600,"2022-08-10","TBMS"
800,810,795,800,5800,"2022-08-11","TBMS"
807.5,810,800,800,92200,"2022-08-12","TBMS"
800,800,800,800,5600,"2022-08-15","TBMS"
800,810,795,795,12000,"2022-08-16","TBMS"
795,802.5,792.5,800,31800,"2022-08-18","TBMS"
800,805,787.5,802.5,79400,"2022-08-19","TBMS"
802.5,802.5,795,802.5,4200,"2022-08-22","TBMS"
805,805,787.5,800,7400,"2022-08-23","TBMS"
800,800,800,800,11800,"2022-08-24","TBMS"
800,800,800,800,600,"2022-08-25","TBMS"
797.5,800,797.5,800,2800,"2022-08-26","TBMS"
800,800,785,785,2200,"2022-08-29","TBMS"
802.5,802.5,795,800,59400,"2022-08-30","TBMS"
800,805,790,805,4400,"2022-08-31","TBMS"
807.5,807.5,785,797.5,8600,"2022-09-01","TBMS"
797.5,802.5,792.5,797.5,2000,"2022-09-02","TBMS"
797.5,797.5,775,797.5,7200,"2022-09-05","TBMS"
777.5,795,775,792.5,11600,"2022-09-06","TBMS"
792.5,985,787.5,942.5,50600,"2022-09-07","TBMS"
937.5,942.5,877.5,877.5,54600,"2022-09-08","TBMS"
880,880,817.5,825,161200,"2022-09-09","TBMS"
825,825,800,802.5,36600,"2022-09-12","TBMS"
805,807.5,800,800,11000,"2022-09-13","TBMS"
802.5,807.5,800,800,6000,"2022-09-14","TBMS"
800,817.5,792.5,817.5,19200,"2022-09-15","TBMS"
815,817.5,792.5,817.5,13000,"2022-09-16","TBMS"
817.5,817.5,792.5,817.5,52000,"2022-09-19","TBMS"
800,817.5,795,795,7200,"2022-09-20","TBMS"
797.5,797.5,797.5,797.5,2400,"2022-09-21","TBMS"
795,795,785,795,11000,"2022-09-22","TBMS"
795,807.5,775,797.5,14400,"2022-09-23","TBMS"
795,800,775,797.5,6800,"2022-09-26","TBMS"
807.5,807.5,805,805,1200,"2022-09-27","TBMS"
795,802.5,752.5,802.5,23600,"2022-09-28","TBMS"
800,800,752.5,797.5,1600,"2022-09-29","TBMS"
795,797.5,787.5,790,37000,"2022-09-30","TBMS"
797.5,797.5,790,790,2200,"2022-10-03","TBMS"
815,822.5,800,800,10200,"2022-10-04","TBMS"
797.5,800,780,797.5,16400,"2022-10-05","TBMS"
797.5,805,792.5,805,3800,"2022-10-06","TBMS"
805,805,790,805,11000,"2022-10-07","TBMS"
792.5,805,750,805,9600,"2022-10-10","TBMS"
802.5,807.5,752.5,805,3200,"2022-10-11","TBMS"
805,805,805,805,0,"2022-10-12","TBMS"
805,805,760,782.5,1800,"2022-10-13","TBMS"
782.5,782.5,772.5,782.5,6400,"2022-10-14","TBMS"
785,800,785,800,2600,"2022-10-17","TBMS"
800,800,800,800,0,"2022-10-18","TBMS"
800,800,797.5,797.5,400,"2022-10-19","TBMS"
800,825,795,825,25200,"2022-10-20","TBMS"
805,807.5,800,807.5,1600,"2022-10-21","TBMS"
802.5,805,792.5,805,5200,"2022-10-24","TBMS"
805,807.5,757.5,807.5,4000,"2022-10-25","TBMS"
802.5,807.5,782.5,800,31000,"2022-10-26","TBMS"
800,800,785,800,2800,"2022-10-27","TBMS"
785,810,782.5,810,6600,"2022-10-28","TBMS"
790,810,790,810,5000,"2022-10-31","TBMS"
800,800,800,800,200,"2022-11-01","TBMS"
787.5,787.5,745,777.5,87400,"2022-11-02","TBMS"
775,780,757.5,772.5,4600,"2022-11-03","TBMS"
772.5,772.5,750,770,6400,"2022-11-04","TBMS"
767.5,770,745,767.5,26800,"2022-11-07","TBMS"
795,795,772.5,772.5,5000,"2022-11-08","TBMS"
772.5,792.5,772.5,792.5,7200,"2022-11-09","TBMS"
797.5,800,742.5,795,10600,"2022-11-10","TBMS"
795,800,745,800,17200,"2022-11-11","TBMS"
802.5,802.5,782.5,797.5,2600,"2022-11-14","TBMS"
797.5,797.5,797.5,797.5,0,"2022-11-15","TBMS"
797.5,797.5,797.5,797.5,0,"2022-11-16","TBMS"
797.5,797.5,762.5,797.5,2600,"2022-11-17","TBMS"
797.5,797.5,762.5,795,3600,"2022-11-18","TBMS"
752.5,795,752.5,795,7600,"2022-11-21","TBMS"
795,795,742.5,795,9600,"2022-11-22","TBMS"
795,795,795,795,400,"2022-11-23","TBMS"
792.5,817.5,792.5,817.5,11000,"2022-11-24","TBMS"
815,815,777.5,810,3000,"2022-11-25","TBMS"
782.5,810,780,810,4000,"2022-11-28","TBMS"
807.5,810,807.5,810,2600,"2022-11-29","TBMS"
810,817.5,772.5,817.5,9600,"2022-11-30","TBMS"
817.5,817.5,785,815,12400,"2022-12-01","TBMS"
810,810,785,810,4800,"2022-12-02","TBMS"
810,810,772.5,800,9000,"2022-12-05","TBMS"
815,815,815,815,200,"2022-12-06","TBMS"
812.5,812.5,810,810,4000,"2022-12-07","TBMS"
805,805,772.5,805,6400,"2022-12-08","TBMS"
805,810,780,810,2600,"2022-12-09","TBMS"
810,810,810,810,200,"2022-12-12","TBMS"
807.5,810,772.5,807.5,207000,"2022-12-13","TBMS"
805,805,805,805,200,"2022-12-14","TBMS"
787.5,807.5,782.5,807.5,3600,"2022-12-15","TBMS"
807.5,807.5,805,805,2400,"2022-12-16","TBMS"
817.5,817.5,817.5,817.5,200,"2022-12-19","TBMS"
812.5,812.5,772.5,812.5,4800,"2022-12-20","TBMS"
785,812.5,785,812.5,10200,"2022-12-21","TBMS"
815,815,795,795,600,"2022-12-22","TBMS"
795,795,795,795,0,"2022-12-23","TBMS"
820,820,812.5,812.5,5800,"2022-12-26","TBMS"
810,812.5,765,812.5,8800,"2022-12-27","TBMS"
810,812.5,810,812.5,4200,"2022-12-28","TBMS"
812.5,812.5,782.5,812.5,3000,"2022-12-29","TBMS"
820,820,765,810,9000,"2022-12-30","TBMS"
805,820,765,815,9000,"2023-01-02","TBMS"
805,815,787.5,815,4800,"2023-01-03","TBMS"
812.5,815,775,815,3800,"2023-01-04","TBMS"
787.5,787.5,787.5,787.5,5800,"2023-01-05","TBMS"
787.5,787.5,787.5,787.5,0,"2023-01-06","TBMS"
787.5,787.5,787.5,787.5,0,"2023-01-09","TBMS"
812.5,812.5,737.5,807.5,5200,"2023-01-10","TBMS"
822.5,822.5,752.5,815,1800,"2023-01-11","TBMS"
805,815,780,812.5,7200,"2023-01-12","TBMS"
812.5,812.5,812.5,812.5,5800,"2023-01-13","TBMS"
820,820,785,820,11000,"2023-01-16","TBMS"
790,820,790,820,2200,"2023-01-17","TBMS"
800,820,800,817.5,3800,"2023-01-18","TBMS"
815,817.5,815,817.5,400,"2023-01-19","TBMS"
817.5,822.5,775,820,12200,"2023-01-20","TBMS"
820,820,795,812.5,14000,"2023-01-24","TBMS"
812.5,812.5,812.5,812.5,2200,"2023-01-25","TBMS"
815,815,815,815,800,"2023-01-26","TBMS"
822.5,840,817.5,840,70400,"2023-01-27","TBMS"
835,835,817.5,835,6000,"2023-01-30","TBMS"
835,835,780,835,4400,"2023-01-31","TBMS"
835,835,830,835,4000,"2023-02-01","TBMS"
835,835,790,832.5,12200,"2023-02-02","TBMS"
832.5,832.5,800,832.5,6200,"2023-02-03","TBMS"
832.5,832.5,832.5,832.5,400,"2023-02-06","TBMS"
832.5,832.5,830,830,1000,"2023-02-07","TBMS"
830,832.5,825,830,2800,"2023-02-08","TBMS"
837.5,837.5,800,802.5,12400,"2023-02-09","TBMS"
805,805,790,802.5,20200,"2023-02-10","TBMS"
797.5,797.5,797.5,797.5,400,"2023-02-13","TBMS"
795,810,792.5,810,4600,"2023-02-14","TBMS"
812.5,812.5,805,805,1800,"2023-02-15","TBMS"
805,805,795,805,9000,"2023-02-16","TBMS"
807.5,807.5,792.5,805,3600,"2023-02-17","TBMS"
805,805,797.5,797.5,1000,"2023-02-20","TBMS"
800,800,792.5,792.5,2400,"2023-02-21","TBMS"
795,795,785,795,18000,"2023-02-22","TBMS"
795,795,785,785,3400,"2023-02-23","TBMS"
817.5,825,785,785,4000,"2023-02-24","TBMS"
785,790,780,780,5000,"2023-02-27","TBMS"
782.5,782.5,780,780,12200,"2023-02-28","TBMS"
792.5,797.5,775,780,32400,"2023-03-01","TBMS"
800,802.5,780,780,12200,"2023-03-02","TBMS"
780,792.5,777.5,777.5,21400,"2023-03-03","TBMS"
777.5,792.5,772.5,787.5,4000,"2023-03-06","TBMS"
787.5,787.5,777.5,785,12400,"2023-03-07","TBMS"
785,785,785,785,600,"2023-03-08","TBMS"
785,795,742.5,767.5,21800,"2023-03-09","TBMS"
785,787.5,757.5,762.5,15400,"2023-03-10","TBMS"
762.5,790,762.5,777.5,2200,"2023-03-13","TBMS"
755,787.5,755,787.5,29600,"2023-03-14","TBMS"
787.5,795,765,795,4800,"2023-03-15","TBMS"
782.5,790,740,760,8200,"2023-03-16","TBMS"
785,785,760,760,7600,"2023-03-17","TBMS"
765,777.5,765,772.5,13200,"2023-03-20","TBMS"
785,785,772.5,780,1200,"2023-03-21","TBMS"
780,780,770,772.5,9000,"2023-03-24","TBMS"
772.5,787.5,767.5,775,18200,"2023-03-27","TBMS"
775,775,722.5,772.5,12400,"2023-03-28","TBMS"
777.5,782.5,772.5,772.5,7600,"2023-03-29","TBMS"
772.5,780,730,770,6400,"2023-03-30","TBMS"
772.5,782.5,772.5,772.5,1000,"2023-03-31","TBMS"
777.5,777.5,770,775,1000,"2023-04-03","TBMS"
780,780,760,762.5,1000,"2023-04-04","TBMS"
787.5,815,767.5,780,8400,"2023-04-05","TBMS"
780,780,755,765,600,"2023-04-06","TBMS"
767.5,772.5,750,765,13600,"2023-04-10","TBMS"
780,785,767.5,767.5,1200,"2023-04-11","TBMS"
777.5,790,770,770,1400,"2023-04-12","TBMS"
765,765,765,765,1600,"2023-04-13","TBMS"
765,780,765,780,10800,"2023-04-14","TBMS"
755,775,752.5,775,3800,"2023-04-17","TBMS"
777.5,777.5,762.5,775,1000,"2023-04-18","TBMS"
780,780,777.5,777.5,600,"2023-04-26","TBMS"
772.5,777.5,772.5,772.5,5000,"2023-04-27","TBMS"
770,770,720,767.5,18000,"2023-04-28","TBMS"
767.5,775,767.5,775,800,"2023-05-02","TBMS"
772.5,772.5,770,770,3000,"2023-05-03","TBMS"
770,772.5,770,772.5,400,"2023-05-04","TBMS"
770,770,770,770,200,"2023-05-05","TBMS"
767.5,767.5,757.5,757.5,19200,"2023-05-08","TBMS"
757.5,777.5,757.5,777.5,2000,"2023-05-09","TBMS"
767.5,777.5,757.5,760,4000,"2023-05-10","TBMS"
760,780,725,762.5,18600,"2023-05-11","TBMS"
757.5,780,757.5,780,800,"2023-05-12","TBMS"
775,775,767.5,767.5,8000,"2023-05-15","TBMS"
767.5,767.5,750,750,2400,"2023-05-16","TBMS"
757.5,800,750,750,6600,"2023-05-17","TBMS"
772.5,772.5,755,755,5400,"2023-05-19","TBMS"
755,780,755,780,2400,"2023-05-22","TBMS"
780,780,750,770,6200,"2023-05-23","TBMS"
747.5,775,747.5,755,2400,"2023-05-24","TBMS"
780,780,757.5,760,10200,"2023-05-25","TBMS"
745,752.5,745,752.5,9600,"2023-05-26","TBMS"
752.5,757.5,750,750,3400,"2023-05-29","TBMS"
762.5,900,750,815,149400,"2023-05-30","TBMS"
815,897.5,785,845,26800,"2023-05-31","TBMS"
845,845,780,782.5,31800,"2023-06-05","TBMS"
782.5,782.5,765,772.5,7600,"2023-06-06","TBMS"
752.5,925,752.5,890,199800,"2023-06-07","TBMS"
880,940,842.5,890,196600,"2023-06-08","TBMS"
890,890,880,880,800,"2023-06-09","TBMS"
877.5,877.5,800,817.5,137000,"2023-06-12","TBMS"
817.5,865,782.5,812.5,285200,"2023-06-13","TBMS"
835,835,762.5,800,17600,"2023-06-14","TBMS"
795,827.5,787.5,787.5,34800,"2023-06-15","TBMS"
780,865,765,777.5,234200,"2023-06-16","TBMS"
777.5,777.5,737.5,752.5,119400,"2023-06-19","TBMS"
757.5,760,745,755,42600,"2023-06-20","TBMS"
760,762.5,750,762.5,56400,"2023-06-21","TBMS"
762.5,825,752.5,757.5,22600,"2023-06-22","TBMS"
757.5,807.5,750,752.5,44000,"2023-06-23","TBMS"
750,757.5,745,750,12000,"2023-06-26","TBMS"
750,760,750,760,5200,"2023-06-27","TBMS"
760,775,760,775,1800,"2023-07-03","TBMS"
775,775,750,757.5,12200,"2023-07-04","TBMS"
760,765,755,760,12000,"2023-07-05","TBMS"
782.5,782.5,760,767.5,16400,"2023-07-06","TBMS"
767.5,772.5,765,770,43000,"2023-07-07","TBMS"
770,770,760,760,55600,"2023-07-10","TBMS"
777.5,787.5,762.5,762.5,5400,"2023-07-11","TBMS"
762.5,772.5,752.5,755,3200,"2023-07-12","TBMS"
770,785,760,760,44400,"2023-07-13","TBMS"
760,790,755,785,65000,"2023-07-14","TBMS"
785,850,780,795,101200,"2023-07-17","TBMS"
795,805,795,805,800,"2023-07-18","TBMS"
805,827.5,775,815,12400,"2023-07-20","TBMS"
815,815,805,815,1800,"2023-07-21","TBMS"
815,817.5,800,817.5,9400,"2023-07-24","TBMS"
817.5,817.5,772.5,797.5,21400,"2023-07-25","TBMS"
797.5,797.5,782.5,795,8600,"2023-07-26","TBMS"
800,802.5,800,800,24200,"2023-07-27","TBMS"
800,800,780,780,18400,"2023-07-28","TBMS"
787.5,797.5,772.5,772.5,9400,"2023-07-31","TBMS"
772.5,787.5,755,755,108800,"2023-08-01","TBMS"
770,797.5,765,797.5,60400,"2023-08-02","TBMS"
797.5,797.5,767.5,767.5,1600,"2023-08-03","TBMS"
795,795,767.5,775,2800,"2023-08-04","TBMS"
795,795,775,775,800,"2023-08-07","TBMS"
775,807.5,775,797.5,800,"2023-08-08","TBMS"
797.5,797.5,782.5,782.5,9800,"2023-08-09","TBMS"
810,810,782.5,782.5,3200,"2023-08-10","TBMS"
782.5,790,762.5,787.5,3400,"2023-08-11","TBMS"
792.5,792.5,765,767.5,4800,"2023-08-14","TBMS"
767.5,777.5,755,760,5400,"2023-08-15","TBMS"
765,862.5,765,835,65800,"2023-08-16","TBMS"
835,835,795,795,20800,"2023-08-18","TBMS"
795,797.5,775,785,22000,"2023-08-21","TBMS"
780,782.5,765,770,9000,"2023-08-22","TBMS"
780,780,780,780,600,"2023-08-23","TBMS"
770,775,767.5,767.5,6200,"2023-08-24","TBMS"
750,775,732.5,757.5,4000,"2023-08-25","TBMS"
755,775,755,760,14000,"2023-08-28","TBMS"
780,782.5,777.5,777.5,4000,"2023-08-29","TBMS"
775,795,762.5,792.5,9200,"2023-08-30","TBMS"
792.5,792.5,790,790,400,"2023-08-31","TBMS"
790,800,790,800,85800,"2023-09-01","TBMS"
805,805,775,797.5,8000,"2023-09-04","TBMS"
797.5,797.5,780,782.5,6600,"2023-09-05","TBMS"
782.5,787.5,772.5,787.5,1000,"2023-09-06","TBMS"
795,810,795,810,20200,"2023-09-07","TBMS"
810,810,810,810,15800,"2023-09-08","TBMS"
810,810,780,800,24200,"2023-09-11","TBMS"
810,840,800,840,47600,"2023-09-12","TBMS"
840,840,800,837.5,12800,"2023-09-13","TBMS"
837.5,860,837.5,840,1600,"2023-09-14","TBMS"
805,805,800,800,2000,"2023-09-15","TBMS"
792.5,812.5,792.5,812.5,3400,"2023-09-18","TBMS"
800,800,780,800,12200,"2023-09-19","TBMS"
790,800,790,800,2000,"2023-09-20","TBMS"
825,825,795,795,400,"2023-09-21","TBMS"
795,795,795,795,0,"2023-09-22","TBMS"
775,837.5,775,837.5,10800,"2023-09-25","TBMS"
835,837.5,805,805,4400,"2023-09-26","TBMS"
810,810,732.5,777.5,23200,"2023-09-27","TBMS"
780,800,765,800,2600,"2023-09-29","TBMS"
782.5,802.5,782.5,790,13400,"2023-10-02","TBMS"
775,782.5,775,777.5,9400,"2023-10-03","TBMS"
765,807.5,765,775,20000,"2023-10-04","TBMS"
775,780,750,780,18600,"2023-10-05","TBMS"
780,850,750,850,32400,"2023-10-06","TBMS"
850,975,805,975,154800,"2023-10-09","TBMS"
975,1215,975,1215,1456600,"2023-10-10","TBMS"
1215,1290,975,1160,508000,"2023-10-11","TBMS"
1160,1300,1035,1165,335200,"2023-10-12","TBMS"
1165,1245,1110,1165,45800,"2023-10-13","TBMS"
1165,1250,1055,1220,244000,"2023-10-16","TBMS"
1215,1215,1130,1140,16400,"2023-10-17","TBMS"
1105,1105,1070,1090,29800,"2023-10-18","TBMS"
1030,1070,925,940,294200,"2023-10-19","TBMS"
905,917.5,875,900,89800,"2023-10-20","TBMS"
895,1025,895,1000,114800,"2023-10-23","TBMS"
1025,1045,965,1000,143800,"2023-10-24","TBMS"
1005,1045,965,1015,18600,"2023-10-25","TBMS"
1025,1035,925,997.5,41000,"2023-10-26","TBMS"
997.5,1010,952.5,1000,10800,"2023-10-27","TBMS"
997.5,1000,977.5,1000,2600,"2023-10-30","TBMS"
1020,1020,1000,1000,600,"2023-10-31","TBMS"
1045,1045,927.5,1025,34800,"2023-11-01","TBMS"
965,1000,957.5,975,7000,"2023-11-02","TBMS"
987.5,1025,965,990,6600,"2023-11-03","TBMS"
1010,1010,977.5,1010,1200,"2023-11-06","TBMS"
967.5,1020,967.5,1010,1400,"2023-11-07","TBMS"
970,1005,957.5,980,6600,"2023-11-08","TBMS"
980,995,975,982.5,4800,"2023-11-09","TBMS"
957.5,987.5,952.5,975,7600,"2023-11-10","TBMS"
950,1000,945,995,31000,"2023-11-13","TBMS"
995,1005,957.5,1005,26400,"2023-11-14","TBMS"
1000,1050,1000,1040,6200,"2023-11-15","TBMS"
1000,1010,1000,1010,1000,"2023-11-16","TBMS"
980,1035,980,1000,2800,"2023-11-17","TBMS"
995,995,995,995,600,"2023-11-20","TBMS"
995,1020,980,1010,4000,"2023-11-21","TBMS"
980,980,952.5,957.5,22600,"2023-11-22","TBMS"
957.5,987.5,957.5,987.5,1800,"2023-11-23","TBMS"
975,997.5,970,985,41800,"2023-11-24","TBMS"
980,980,950,950,13200,"2023-11-27","TBMS"
952.5,965,930,960,10800,"2023-11-28","TBMS"
977.5,997.5,912.5,997.5,53200,"2023-11-29","TBMS"
947.5,965,935,965,4000,"2023-11-30","TBMS"
955,965,932.5,950,3600,"2023-12-01","TBMS"
950,970,927.5,947.5,1800,"2023-12-04","TBMS"
940,1020,862.5,1020,40000,"2023-12-05","TBMS"
1015,1015,950,977.5,8800,"2023-12-06","TBMS"
977.5,1000,977.5,992.5,3800,"2023-12-07","TBMS"
980,980,980,980,400,"2023-12-08","TBMS"
995,997.5,985,985,4800,"2023-12-11","TBMS"
985,1000,985,1000,800,"2023-12-12","TBMS"
997.5,997.5,997.5,997.5,200,"2023-12-13","TBMS"
995,995,995,995,800,"2023-12-14","TBMS"
992.5,995,985,995,1000,"2023-12-15","TBMS"
995,995,945,995,3800,"2023-12-18","TBMS"
965,990,892.5,982.5,4400,"2023-12-19","TBMS"
982.5,1225,982.5,1225,1282600,"2023-12-20","TBMS"
1250,1530,1250,1530,4335800,"2023-12-21","TBMS"
1530,1745,1250,1350,2426600,"2023-12-22","TBMS"
1350,1380,1200,1355,1138600,"2023-12-27","TBMS"
1350,1355,1265,1315,162000,"2023-12-28","TBMS"
1290,1370,1255,1330,324000,"2023-12-29","TBMS"
1270,1315,1265,1280,102200,"2024-01-02","TBMS"
1295,1295,1260,1285,48000,"2024-01-03","TBMS"
1265,1350,1250,1305,121400,"2024-01-04","TBMS"
1305,1350,1300,1315,231200,"2024-01-05","TBMS"
1315,1345,1300,1300,51400,"2024-01-08","TBMS"
1290,1295,1260,1290,55000,"2024-01-09","TBMS"
1290,1300,1255,1300,34200,"2024-01-10","TBMS"
1300,1300,1255,1270,19000,"2024-01-11","TBMS"
1270,1300,1250,1270,34200,"2024-01-12","TBMS"
1250,1340,1250,1290,50600,"2024-01-15","TBMS"
1270,1290,1260,1280,11600,"2024-01-16","TBMS"
1270,1280,1265,1280,32400,"2024-01-17","TBMS"
1280,1300,1245,1270,34400,"2024-01-18","TBMS"
1280,1280,1250,1275,8600,"2024-01-19","TBMS"
1275,1280,1250,1280,25600,"2024-01-22","TBMS"
1270,1270,1245,1265,16400,"2024-01-23","TBMS"
1250,1280,1200,1260,16000,"2024-01-24","TBMS"
1260,1290,1225,1265,10200,"2024-01-25","TBMS"
1230,1280,1225,1235,18600,"2024-01-26","TBMS"
1210,1235,1210,1230,17600,"2024-01-29","TBMS"
1230,1280,1215,1245,26600,"2024-01-30","TBMS"
1290,1290,1200,1240,85600,"2024-01-31","TBMS"
1225,1265,1225,1240,68200,"2024-02-01","TBMS"
1240,1255,1215,1240,103000,"2024-02-02","TBMS"
1235,1235,1215,1225,66000,"2024-02-05","TBMS"
1255,1255,1220,1240,158600,"2024-02-06","TBMS"
1255,1260,1230,1240,120000,"2024-02-07","TBMS"
1245,1340,1225,1250,188000,"2024-02-12","TBMS"
1255,1255,1215,1245,195800,"2024-02-13","TBMS"
1550,1550,1175,1245,377000,"2024-02-15","TBMS"
1250,1280,1090,1220,168200,"2024-02-16","TBMS"
1220,1250,1175,1220,36900,"2024-02-19","TBMS"
1220,1220,1100,1175,51500,"2024-02-20","TBMS"
1125,1135,1050,1085,85800,"2024-02-21","TBMS"
1085,1135,1045,1050,73800,"2024-02-22","TBMS"
1050,1080,900,920,120300,"2024-02-23","TBMS"
925,980,880,930,116800,"2024-02-26","TBMS"
930,930,900,900,42800,"2024-02-27","TBMS"
900,965,900,905,42000,"2024-02-28","TBMS"
915,920,900,915,71300,"2024-02-29","TBMS"
925,985,920,980,41100,"2024-03-01","TBMS"
980,985,900,955,58100,"2024-03-04","TBMS"
925,955,910,915,33000,"2024-03-05","TBMS"
915,945,905,905,10600,"2024-03-06","TBMS"
910,955,905,920,47700,"2024-03-07","TBMS"
920,930,905,920,47400,"2024-03-08","TBMS"
920,925,900,925,40400,"2024-03-13","TBMS"
925,935,895,915,157100,"2024-03-14","TBMS"
915,920,895,915,31200,"2024-03-15","TBMS"
915,915,900,905,65700,"2024-03-18","TBMS"
910,920,905,915,37000,"2024-03-19","TBMS"
910,940,905,930,16100,"2024-03-20","TBMS"
935,940,900,935,24100,"2024-03-21","TBMS"
930,930,910,910,5400,"2024-03-22","TBMS"
920,920,900,910,17300,"2024-03-25","TBMS"
925,925,905,915,9300,"2024-03-26","TBMS"
915,925,915,915,1900,"2024-03-27","TBMS"
930,930,815,905,42300,"2024-03-28","TBMS"
910,920,860,910,24100,"2024-04-01","TBMS"
915,915,890,895,2500,"2024-04-02","TBMS"
900,900,880,895,36300,"2024-04-03","TBMS"
865,905,865,895,21500,"2024-04-04","TBMS"
930,950,905,915,70600,"2024-04-05","TBMS"
915,930,910,930,39200,"2024-04-16","TBMS"
930,930,900,920,17200,"2024-04-17","TBMS"
920,920,905,910,11700,"2024-04-18","TBMS"
905,915,895,915,58800,"2024-04-19","TBMS"
915,935,915,925,42400,"2024-04-22","TBMS"
930,970,930,930,25300,"2024-04-23","TBMS"
930,945,925,945,33600,"2024-04-24","TBMS"
945,945,925,925,95600,"2024-04-25","TBMS"
925,960,910,915,11400,"2024-04-26","TBMS"
925,975,905,945,13100,"2024-04-29","TBMS"
945,950,945,945,25800,"2024-04-30","TBMS"
945,945,900,930,4400,"2024-05-02","TBMS"
935,935,920,920,5800,"2024-05-03","TBMS"
920,945,920,940,6300,"2024-05-06","TBMS"
940,940,930,930,10800,"2024-05-07","TBMS"
935,935,905,920,4700,"2024-05-08","TBMS"
910,910,895,905,38200,"2024-05-13","TBMS"
905,905,895,900,10200,"2024-05-14","TBMS"
900,900,870,875,53000,"2024-05-15","TBMS"
875,875,865,865,38700,"2024-05-16","TBMS"
865,875,860,870,22900,"2024-05-17","TBMS"
870,890,865,865,57100,"2024-05-20","TBMS"
865,870,860,860,28200,"2024-05-21","TBMS"
865,875,850,875,18700,"2024-05-22","TBMS"
875,915,870,885,6900,"2024-05-27","TBMS"
885,885,850,850,7400,"2024-05-28","TBMS"
850,895,850,875,17900,"2024-05-29","TBMS"
875,885,855,870,9100,"2024-05-30","TBMS"
870,870,850,850,3400,"2024-05-31","TBMS"
890,890,850,850,7400,"2024-06-03","TBMS"
880,895,850,880,24500,"2024-06-04","TBMS"
880,880,850,860,18600,"2024-06-05","TBMS"
860,860,845,850,9800,"2024-06-06","TBMS"
850,880,840,845,42700,"2024-06-07","TBMS"
845,880,815,840,30500,"2024-06-10","TBMS"
880,890,840,875,25900,"2024-06-11","TBMS"
865,875,850,875,600,"2024-06-12","TBMS"
845,880,845,850,7300,"2024-06-13","TBMS"
850,855,835,850,11600,"2024-06-14","TBMS"
800,840,800,830,10200,"2024-06-19","TBMS"
845,845,835,840,1500,"2024-06-20","TBMS"
840,870,840,870,30900,"2024-06-21","TBMS"
850,870,750,855,49500,"2024-06-24","TBMS"
855,900,850,880,13100,"2024-06-25","TBMS"
880,890,875,885,49400,"2024-06-26","TBMS"
880,880,810,865,25000,"2024-06-27","TBMS"
865,880,855,865,28100,"2024-06-28","TBMS"
865,865,840,855,20700,"2024-07-01","TBMS"
855,865,840,840,12600,"2024-07-02","TBMS"
840,845,830,835,13800,"2024-07-03","TBMS"
835,855,835,855,21000,"2024-07-04","TBMS"
855,860,835,860,11600,"2024-07-05","TBMS"
835,865,835,840,4500,"2024-07-08","TBMS"
845,860,845,860,8600,"2024-07-09","TBMS"
860,860,840,860,9200,"2024-07-10","TBMS"
840,860,835,850,20000,"2024-07-11","TBMS"
840,850,840,850,14100,"2024-07-12","TBMS"
850,850,810,840,7800,"2024-07-15","TBMS"
845,850,830,840,8500,"2024-07-16","TBMS"
850,850,835,835,17600,"2024-07-17","TBMS"
835,850,835,840,20000,"2024-07-18","TBMS"
840,855,835,840,8900,"2024-07-19","TBMS"
850,850,830,845,14000,"2024-07-22","TBMS"
845,845,840,840,800,"2024-07-23","TBMS"
840,850,840,845,1700,"2024-07-24","TBMS"
845,845,840,840,18400,"2024-07-25","TBMS"
830,850,820,850,36700,"2024-07-26","TBMS"
850,850,845,850,6400,"2024-07-29","TBMS"
840,995,840,870,173900,"2024-07-30","TBMS"
870,900,840,880,43800,"2024-07-31","TBMS"
870,895,870,880,32100,"2024-08-01","TBMS"
895,895,875,875,6900,"2024-08-02","TBMS"
880,890,825,860,51700,"2024-08-05","TBMS"
860,865,840,865,13200,"2024-08-06","TBMS"
865,870,860,870,14600,"2024-08-07","TBMS"
870,870,845,845,40900,"2024-08-08","TBMS"
850,860,850,850,8000,"2024-08-09","TBMS"
860,865,850,860,4000,"2024-08-12","TBMS"
860,950,860,870,14900,"2024-08-13","TBMS"
870,875,855,865,133300,"2024-08-14","TBMS"
890,895,860,860,19700,"2024-08-15","TBMS"
860,895,860,875,105400,"2024-08-16","TBMS"
875,880,860,875,27800,"2024-08-19","TBMS"
875,895,870,870,16900,"2024-08-20","TBMS"
880,880,865,870,2600,"2024-08-21","TBMS"
865,970,850,925,87900,"2024-08-22","TBMS"
945,950,845,885,398200,"2024-08-23","TBMS"
915,915,870,885,72000,"2024-08-26","TBMS"
885,885,875,880,25600,"2024-08-27","TBMS"
875,900,875,890,49900,"2024-08-28","TBMS"
890,890,870,885,13300,"2024-08-29","TBMS"
920,920,870,890,13000,"2024-08-30","TBMS"
885,890,880,890,14700,"2024-09-02","TBMS"
890,900,885,890,20300,"2024-09-03","TBMS"
890,890,870,880,7500,"2024-09-04","TBMS"
880,895,875,880,6700,"2024-09-05","TBMS"
880,900,880,900,18500,"2024-09-06","TBMS"
900,900,880,885,16100,"2024-09-09","TBMS"
895,895,890,890,24600,"2024-09-10","TBMS"
890,1100,880,965,71400,"2024-09-11","TBMS"
940,970,895,905,163900,"2024-09-12","TBMS"
910,910,890,900,47000,"2024-09-13","TBMS"
905,905,885,900,34800,"2024-09-17","TBMS"
915,915,885,890,25900,"2024-09-18","TBMS"
890,910,890,910,40700,"2024-09-19","TBMS"
905,905,890,905,26200,"2024-09-20","TBMS"
905,915,880,905,23800,"2024-09-23","TBMS"
905,905,900,905,12500,"2024-09-24","TBMS"
905,925,880,900,179600,"2024-09-25","TBMS"
890,900,855,870,348300,"2024-09-26","TBMS"
870,885,870,880,26300,"2024-09-27","TBMS"
885,885,860,880,25500,"2024-09-30","TBMS"
880,885,870,885,25400,"2024-10-01","TBMS"
885,890,870,875,66400,"2024-10-02","TBMS"
875,885,875,880,16300,"2024-10-03","TBMS"
880,880,865,865,16700,"2024-10-04","TBMS"
885,885,875,880,22500,"2024-10-07","TBMS"
880,880,865,880,21400,"2024-10-08","TBMS"
880,890,875,880,6200,"2024-10-09","TBMS"
880,890,875,875,37100,"2024-10-10","TBMS"
875,895,875,895,17400,"2024-10-11","TBMS"
900,900,880,880,32300,"2024-10-14","TBMS"
890,890,880,890,28100,"2024-10-15","TBMS"
880,900,875,895,14700,"2024-10-16","TBMS"
880,890,880,885,6500,"2024-10-17","TBMS"
890,910,885,885,7600,"2024-10-18","TBMS"
910,910,885,885,23400,"2024-10-21","TBMS"
895,900,890,895,10600,"2024-10-22","TBMS"
890,900,885,885,10000,"2024-10-23","TBMS"
885,895,885,895,4000,"2024-10-24","TBMS"
895,895,880,885,3800,"2024-10-25","TBMS"
885,890,875,880,8400,"2024-10-28","TBMS"
880,900,880,885,184800,"2024-10-29","TBMS"
885,1105,880,970,475100,"2024-10-30","TBMS"
960,1010,925,955,148800,"2024-10-31","TBMS"
955,970,935,950,35400,"2024-11-01","TBMS"
950,1005,940,960,79700,"2024-11-04","TBMS"
960,1000,960,970,39000,"2024-11-05","TBMS"
970,990,950,980,77800,"2024-11-06","TBMS"
980,985,950,980,117700,"2024-11-07","TBMS"
980,980,950,960,27700,"2024-11-08","TBMS"
950,960,910,960,39400,"2024-11-11","TBMS"
960,980,955,965,121800,"2024-11-12","TBMS"
970,995,950,995,143900,"2024-11-13","TBMS"
1000,1000,950,950,16700,"2024-11-14","TBMS"
950,970,940,950,4900,"2024-11-15","TBMS"
950,950,935,940,51600,"2024-11-18","TBMS"
925,970,900,950,64100,"2024-11-19","TBMS"
950,950,925,935,4900,"2024-11-20","TBMS"
940,945,925,935,11100,"2024-11-21","TBMS"
935,980,920,935,5100,"2024-11-22","TBMS"
950,950,925,935,14600,"2024-11-25","TBMS"
935,935,925,930,13400,"2024-11-26","TBMS"
950,950,930,950,3700,"2024-11-28","TBMS"
950,950,920,920,7500,"2024-11-29","TBMS"
920,920,895,895,19600,"2024-12-02","TBMS"
900,945,900,910,2400,"2024-12-03","TBMS"
910,940,910,915,3500,"2024-12-04","TBMS"
915,945,915,915,4800,"2024-12-05","TBMS"
930,930,930,930,2800,"2024-12-06","TBMS"
945,990,895,990,72000,"2024-12-09","TBMS"
980,980,900,945,31400,"2024-12-10","TBMS"
900,940,900,925,29900,"2024-12-11","TBMS"
940,940,905,910,5000,"2024-12-12","TBMS"
920,920,885,915,7100,"2024-12-13","TBMS"
900,920,900,920,3900,"2024-12-16","TBMS"
905,920,905,920,9900,"2024-12-17","TBMS"
925,950,900,935,46200,"2024-12-18","TBMS"
925,945,900,945,23700,"2024-12-19","TBMS"
950,960,905,955,102400,"2024-12-20","TBMS"
955,955,925,955,19400,"2024-12-23","TBMS"
955,955,925,935,13700,"2024-12-24","TBMS"
950,965,925,935,61100,"2024-12-27","TBMS"
935,935,935,935,4200,"2024-12-30","TBMS"
950,950,930,940,15100,"2025-01-02","TBMS"
940,940,935,935,3900,"2025-01-03","TBMS"
950,980,920,920,6000,"2025-01-06","TBMS"
920,1000,910,910,6500,"2025-01-07","TBMS"
910,950,910,920,16900,"2025-01-08","TBMS"
935,935,910,915,33700,"2025-01-09","TBMS"
915,915,915,915,0,"2025-01-10","TBMS"
930,940,920,930,9200,"2025-01-13","TBMS"
930,930,930,930,11700,"2025-01-14","TBMS"
955,960,930,930,46400,"2025-01-15","TBMS"
965,965,935,940,14200,"2025-01-16","TBMS"
940,960,930,940,9700,"2025-01-17","TBMS"
940,955,930,935,8100,"2025-01-20","TBMS"
930,960,925,945,36000,"2025-01-21","TBMS"
945,965,935,955,53300,"2025-01-22","TBMS"
955,980,935,965,11200,"2025-01-23","TBMS"
965,975,945,965,35000,"2025-01-24","TBMS"
970,975,945,955,16200,"2025-01-30","TBMS"
960,960,955,960,6900,"2025-01-31","TBMS"
960,960,935,935,7100,"2025-02-03","TBMS"
915,935,915,915,9300,"2025-02-04","TBMS"
915,915,915,915,4500,"2025-02-05","TBMS"
915,940,915,940,11300,"2025-02-06","TBMS"
940,950,910,925,6400,"2025-02-07","TBMS"
925,925,915,920,1100,"2025-02-10","TBMS"
905,905,855,885,19100,"2025-02-11","TBMS"
890,915,885,910,13200,"2025-02-12","TBMS"
900,900,880,900,5700,"2025-02-13","TBMS"
900,915,885,910,6200,"2025-02-14","TBMS"
910,910,860,900,6600,"2025-02-17","TBMS"
920,925,915,920,5300,"2025-02-18","TBMS"
920,935,910,910,2300,"2025-02-19","TBMS"
910,950,910,920,2200,"2025-02-20","TBMS"
910,930,910,920,8700,"2025-02-21","TBMS"
910,910,910,910,1500,"2025-02-24","TBMS"
935,935,910,910,2900,"2025-02-25","TBMS"
910,940,905,920,10800,"2025-02-26","TBMS"
905,915,895,900,5600,"2025-02-27","TBMS"
915,930,895,915,31300,"2025-02-28","TBMS"
915,940,915,940,9100,"2025-03-03","TBMS"
945,950,900,905,5100,"2025-03-04","TBMS"