"Open","High","Low","Close","Volume","Date","Emiten"
1200,1200,1200,1200,0,"2007-01-02","TPIA"
1200,1200,1200,1200,0,"2007-01-03","TPIA"
1200,1200,1200,1200,0,"2007-01-04","TPIA"
1200,1200,1200,1200,0,"2007-01-05","TPIA"
1200,1200,1200,1200,0,"2007-01-08","TPIA"
1200,1200,1200,1200,0,"2007-01-09","TPIA"
1200,1200,1200,1200,0,"2007-01-10","TPIA"
1200,1200,1200,1200,0,"2007-01-11","TPIA"
1200,1200,1200,1200,0,"2007-01-12","TPIA"
1200,1200,1200,1200,0,"2007-01-15","TPIA"
1200,1200,1200,1200,0,"2007-01-16","TPIA"
1200,1200,1200,1200,0,"2007-01-17","TPIA"
1200,1200,1200,1200,0,"2007-01-18","TPIA"
1200,1200,1200,1200,0,"2007-01-19","TPIA"
1200,1200,1200,1200,0,"2007-01-22","TPIA"
1200,1200,1200,1200,0,"2007-01-23","TPIA"
1200,1200,1200,1200,0,"2007-01-24","TPIA"
1200,1200,1200,1200,0,"2007-01-25","TPIA"
1200,1200,1200,1200,0,"2007-01-26","TPIA"
1200,1200,1200,1200,0,"2007-01-29","TPIA"
1200,1200,1200,1200,0,"2007-01-30","TPIA"
1200,1200,1200,1200,0,"2007-01-31","TPIA"
1200,1200,1200,1200,0,"2007-02-01","TPIA"
1200,1200,1200,1200,0,"2007-02-02","TPIA"
1200,1200,1200,1200,0,"2007-02-05","TPIA"
1200,1200,1200,1200,0,"2007-02-06","TPIA"
1200,1200,1200,1200,0,"2007-02-07","TPIA"
1200,1200,1200,1200,0,"2007-02-08","TPIA"
1200,1200,1200,1200,0,"2007-02-09","TPIA"
1200,1200,1200,1200,0,"2007-02-12","TPIA"
1200,1200,1200,1200,0,"2007-02-13","TPIA"
1200,1200,1200,1200,0,"2007-02-14","TPIA"
1200,1200,1200,1200,0,"2007-02-15","TPIA"
1200,1200,1200,1200,0,"2007-02-16","TPIA"
1200,1200,1200,1200,0,"2007-02-19","TPIA"
1200,1200,1200,1200,0,"2007-02-20","TPIA"
1200,1200,1200,1200,0,"2007-02-21","TPIA"
1200,1200,1200,1200,0,"2007-02-22","TPIA"
1200,1200,1200,1200,0,"2007-02-23","TPIA"
1200,1200,1200,1200,0,"2007-02-26","TPIA"
1200,1200,1200,1200,0,"2007-02-27","TPIA"
1200,1200,1200,1200,0,"2007-02-28","TPIA"
1200,1200,1200,1200,0,"2007-03-01","TPIA"
1200,1200,1200,1200,0,"2007-03-02","TPIA"
1200,1200,1200,1200,0,"2007-03-05","TPIA"
1200,1200,1200,1200,0,"2007-03-06","TPIA"
1200,1200,1200,1200,0,"2007-03-07","TPIA"
1200,1200,1200,1200,0,"2007-03-08","TPIA"
1200,1200,1200,1200,0,"2007-03-09","TPIA"
1200,1200,1200,1200,0,"2007-03-12","TPIA"
1200,1200,1200,1200,0,"2007-03-13","TPIA"
1200,1200,1200,1200,0,"2007-03-14","TPIA"
1200,1200,1200,1200,0,"2007-03-15","TPIA"
1200,1200,1200,1200,0,"2007-03-16","TPIA"
1200,1200,1200,1200,0,"2007-03-20","TPIA"
1200,1200,1200,1200,0,"2007-03-21","TPIA"
1200,1200,1200,1200,0,"2007-03-22","TPIA"
1200,1200,1200,1200,0,"2007-03-23","TPIA"
1200,1200,1200,1200,0,"2007-03-26","TPIA"
1200,1200,1200,1200,0,"2007-03-27","TPIA"
1200,1200,1200,1200,0,"2007-03-28","TPIA"
1200,1200,1200,1200,0,"2007-03-29","TPIA"
1200,1200,1200,1200,0,"2007-03-30","TPIA"
1200,1200,1200,1200,0,"2007-04-02","TPIA"
1200,1200,1200,1200,0,"2007-04-03","TPIA"
1200,1200,1200,1200,0,"2007-04-04","TPIA"
1200,1200,1200,1200,0,"2007-04-05","TPIA"
1200,1200,1200,1200,0,"2007-04-09","TPIA"
1200,1200,1200,1200,0,"2007-04-10","TPIA"
1200,1200,1200,1200,0,"2007-04-11","TPIA"
1200,1200,1200,1200,0,"2007-04-12","TPIA"
1200,1200,1200,1200,0,"2007-04-13","TPIA"
1200,1200,1200,1200,0,"2007-04-16","TPIA"
1200,1200,1200,1200,0,"2007-04-17","TPIA"
1200,1200,1200,1200,0,"2007-04-18","TPIA"
1200,1200,1200,1200,0,"2007-04-19","TPIA"
1200,1200,1200,1200,0,"2007-04-20","TPIA"
1200,1200,1200,1200,0,"2007-04-23","TPIA"
1200,1200,1200,1200,0,"2007-04-24","TPIA"
1200,1200,1200,1200,0,"2007-04-25","TPIA"
1200,1200,1200,1200,0,"2007-04-26","TPIA"
1200,1200,1200,1200,0,"2007-04-27","TPIA"
1200,1200,1200,1200,0,"2007-04-30","TPIA"
1200,1200,1200,1200,0,"2007-05-01","TPIA"
1200,1200,1200,1200,0,"2007-05-02","TPIA"
1200,1200,1200,1200,0,"2007-05-03","TPIA"
1200,1200,1200,1200,0,"2007-05-04","TPIA"
1200,1200,1200,1200,0,"2007-05-07","TPIA"
1200,1200,1200,1200,0,"2007-05-08","TPIA"
1200,1200,1200,1200,0,"2007-05-09","TPIA"
1200,1200,1200,1200,0,"2007-05-10","TPIA"
1200,1200,1200,1200,0,"2007-05-11","TPIA"
1200,1200,1200,1200,0,"2007-05-14","TPIA"
1200,1200,1200,1200,0,"2007-05-15","TPIA"
1200,1200,1200,1200,0,"2007-05-16","TPIA"
1200,1200,1200,1200,0,"2007-05-21","TPIA"
1200,1200,1200,1200,0,"2007-05-22","TPIA"
1200,1200,1200,1200,0,"2007-05-23","TPIA"
1200,1200,1200,1200,0,"2007-05-24","TPIA"
1200,1200,1200,1200,0,"2007-05-25","TPIA"
1200,1200,1200,1200,0,"2007-05-28","TPIA"
1200,1200,1200,1200,0,"2007-05-29","TPIA"
1200,1200,1200,1200,0,"2007-05-30","TPIA"
1200,1200,1200,1200,0,"2007-05-31","TPIA"
1200,1200,1200,1200,0,"2007-06-04","TPIA"
1200,1200,1200,1200,0,"2007-06-05","TPIA"
1200,1200,1200,1200,0,"2007-06-06","TPIA"
1200,1200,1200,1200,0,"2007-06-07","TPIA"
1200,1200,1200,1200,0,"2007-06-08","TPIA"
1200,1200,1200,1200,0,"2007-06-11","TPIA"
1200,1200,1200,1200,0,"2007-06-12","TPIA"
1200,1200,1200,1200,0,"2007-06-13","TPIA"
1200,1200,1200,1200,0,"2007-06-14","TPIA"
1200,1200,1200,1200,0,"2007-06-15","TPIA"
1200,1200,1200,1200,0,"2007-06-18","TPIA"
1200,1200,1200,1200,0,"2007-06-19","TPIA"
1200,1200,1200,1200,0,"2007-06-20","TPIA"
1200,1200,1200,1200,0,"2007-06-21","TPIA"
1200,1200,1200,1200,0,"2007-06-22","TPIA"
1200,1200,1200,1200,0,"2007-06-25","TPIA"
1200,1200,1200,1200,0,"2007-06-26","TPIA"
1200,1200,1200,1200,0,"2007-06-27","TPIA"
1200,1200,1200,1200,0,"2007-06-28","TPIA"
1200,1200,1200,1200,0,"2007-06-29","TPIA"
1200,1200,1200,1200,0,"2007-07-02","TPIA"
1200,1200,1200,1200,0,"2007-07-03","TPIA"
1200,1200,1200,1200,0,"2007-07-04","TPIA"
1200,1200,1200,1200,0,"2007-07-05","TPIA"
1200,1200,1200,1200,0,"2007-07-06","TPIA"
1200,1200,1200,1200,0,"2007-07-09","TPIA"
1200,1200,1200,1200,0,"2007-07-10","TPIA"
1200,1200,1200,1200,0,"2007-07-11","TPIA"
1200,1200,1200,1200,0,"2007-07-12","TPIA"
1200,1200,1200,1200,0,"2007-07-13","TPIA"
1200,1200,1200,1200,0,"2007-07-16","TPIA"
1200,1200,1200,1200,0,"2007-07-17","TPIA"
1200,1200,1200,1200,0,"2007-07-18","TPIA"
1200,1200,1200,1200,0,"2007-07-19","TPIA"
1200,1200,1200,1200,0,"2007-07-20","TPIA"
1200,1200,1200,1200,0,"2007-07-23","TPIA"
1200,1200,1200,1200,0,"2007-07-24","TPIA"
1200,1200,1200,1200,0,"2007-07-25","TPIA"
1200,1200,1200,1200,0,"2007-07-26","TPIA"
1200,1200,1200,1200,0,"2007-07-27","TPIA"
1200,1200,1200,1200,0,"2007-07-30","TPIA"
1200,1200,1200,1200,0,"2007-07-31","TPIA"
1200,1200,1200,1200,0,"2007-08-01","TPIA"
1200,1200,1200,1200,0,"2007-08-02","TPIA"
1200,1200,1200,1200,0,"2007-08-03","TPIA"
1200,1200,1200,1200,0,"2007-08-06","TPIA"
1200,1200,1200,1200,0,"2007-08-07","TPIA"
1200,1200,1200,1200,0,"2007-08-08","TPIA"
1200,1200,1200,1200,0,"2007-08-09","TPIA"
1200,1200,1200,1200,0,"2007-08-10","TPIA"
1200,1200,1200,1200,0,"2007-08-13","TPIA"
1200,1200,1200,1200,0,"2007-08-14","TPIA"
1200,1200,1200,1200,0,"2007-08-15","TPIA"
1200,1200,1200,1200,0,"2007-08-16","TPIA"
1200,1200,1200,1200,0,"2007-08-20","TPIA"
1200,1200,1200,1200,0,"2007-08-21","TPIA"
1200,1200,1200,1200,0,"2007-08-22","TPIA"
1200,1200,1200,1200,0,"2007-08-23","TPIA"
1200,1200,1200,1200,0,"2007-08-24","TPIA"
1200,1200,1200,1200,0,"2007-08-27","TPIA"
1200,1200,1200,1200,0,"2007-08-28","TPIA"
1200,1200,1200,1200,0,"2007-08-29","TPIA"
1200,1200,1200,1200,0,"2007-08-30","TPIA"
1200,1200,1200,1200,0,"2007-08-31","TPIA"
1200,1200,1200,1200,0,"2007-09-03","TPIA"
1200,1200,1200,1200,0,"2007-09-04","TPIA"
1200,1200,1200,1200,0,"2007-09-05","TPIA"
1200,1200,1200,1200,0,"2007-09-06","TPIA"
1200,1200,1200,1200,0,"2007-09-07","TPIA"
1200,1200,1200,1200,0,"2007-09-10","TPIA"
1200,1200,1200,1200,0,"2007-09-11","TPIA"
1200,1200,1200,1200,0,"2007-09-12","TPIA"
1200,1200,1200,1200,0,"2007-09-13","TPIA"
1200,1200,1200,1200,0,"2007-09-14","TPIA"
1200,1200,1200,1200,0,"2007-09-17","TPIA"
1200,1200,1200,1200,0,"2007-09-18","TPIA"
1200,1200,1200,1200,0,"2007-09-19","TPIA"
1200,1200,1200,1200,0,"2007-09-20","TPIA"
1200,1200,1200,1200,0,"2007-09-21","TPIA"
1200,1200,1200,1200,0,"2007-09-24","TPIA"
1200,1200,1200,1200,0,"2007-09-25","TPIA"
1200,1200,1200,1200,0,"2007-09-26","TPIA"
1200,1200,1200,1200,0,"2007-09-27","TPIA"
1200,1200,1200,1200,0,"2007-09-28","TPIA"
1200,1200,1200,1200,0,"2007-10-01","TPIA"
1200,1200,1200,1200,0,"2007-10-02","TPIA"
1200,1200,1200,1200,0,"2007-10-03","TPIA"
1200,1200,1200,1200,0,"2007-10-04","TPIA"
1200,1200,1200,1200,0,"2007-10-05","TPIA"
1200,1200,1200,1200,0,"2007-10-08","TPIA"
1200,1200,1200,1200,0,"2007-10-09","TPIA"
1200,1200,1200,1200,0,"2007-10-10","TPIA"
1200,1200,1200,1200,0,"2007-10-11","TPIA"
1200,1200,1200,1200,0,"2007-10-17","TPIA"
1200,1200,1200,1200,0,"2007-10-18","TPIA"
1200,1200,1200,1200,0,"2007-10-19","TPIA"
1200,1200,1200,1200,0,"2007-10-22","TPIA"
1200,1200,1200,1200,0,"2007-10-23","TPIA"
1200,1200,1200,1200,0,"2007-10-24","TPIA"
1200,1200,1200,1200,0,"2007-10-25","TPIA"
1200,1200,1200,1200,0,"2007-10-26","TPIA"
1200,1200,1200,1200,0,"2007-10-29","TPIA"
1200,1200,1200,1200,0,"2007-10-30","TPIA"
1200,1200,1200,1200,0,"2007-10-31","TPIA"
1200,1200,1200,1200,0,"2007-11-01","TPIA"
1200,1200,1200,1200,0,"2007-11-02","TPIA"
1200,1200,1200,1200,0,"2007-11-05","TPIA"
1200,1200,1200,1200,0,"2007-11-06","TPIA"
1200,1200,1200,1200,0,"2007-11-07","TPIA"
1200,1200,1200,1200,0,"2007-11-08","TPIA"
1200,1200,1200,1200,0,"2007-11-09","TPIA"
1200,1200,1200,1200,0,"2007-11-12","TPIA"
1200,1200,1200,1200,0,"2007-11-13","TPIA"
1200,1200,1200,1200,0,"2007-11-14","TPIA"
1200,1200,1200,1200,0,"2007-11-15","TPIA"
1200,1200,1200,1200,0,"2007-11-16","TPIA"
1200,1200,1200,1200,0,"2007-11-19","TPIA"
1200,1200,1200,1200,0,"2007-11-20","TPIA"
1200,1200,1200,1200,0,"2007-11-21","TPIA"
1200,1200,1200,1200,0,"2007-11-22","TPIA"
1200,1200,1200,1200,0,"2007-11-23","TPIA"
1200,1200,1200,1200,0,"2007-11-26","TPIA"
1200,1200,1200,1200,0,"2007-11-27","TPIA"
1200,1200,1200,1200,0,"2007-11-28","TPIA"
1200,1200,1200,1200,0,"2007-11-29","TPIA"
1200,1200,1200,1200,0,"2007-11-30","TPIA"
1200,1200,1200,1200,0,"2007-12-03","TPIA"
1200,1200,1200,1200,0,"2007-12-04","TPIA"
1200,1200,1200,1200,0,"2007-12-05","TPIA"
1200,1200,1200,1200,0,"2007-12-06","TPIA"
1200,1200,1200,1200,0,"2007-12-07","TPIA"
1200,1200,1200,1200,0,"2007-12-10","TPIA"
1200,1200,1200,1200,0,"2007-12-11","TPIA"
1200,1200,1200,1200,0,"2007-12-12","TPIA"
1200,1200,1200,1200,0,"2007-12-13","TPIA"
1200,1200,1200,1200,0,"2007-12-14","TPIA"
1200,1200,1200,1200,0,"2007-12-17","TPIA"
1200,1200,1200,1200,0,"2007-12-18","TPIA"
1200,1200,1200,1200,0,"2007-12-19","TPIA"
1200,1200,1200,1200,0,"2007-12-26","TPIA"
1200,1200,1200,1200,0,"2007-12-27","TPIA"
1200,1200,1200,1200,0,"2007-12-28","TPIA"
1200,1200,1200,1200,0,"2007-12-31","TPIA"
1200,1200,1200,1200,0,"2008-01-02","TPIA"
1200,1200,1200,1200,0,"2008-01-03","TPIA"
1200,1200,1200,1200,0,"2008-01-04","TPIA"
1200,1200,1200,1200,0,"2008-01-07","TPIA"
1200,1200,1200,1200,0,"2008-01-08","TPIA"
1200,1200,1200,1200,0,"2008-01-09","TPIA"
1200,1200,1200,1200,0,"2008-01-14","TPIA"
1200,1200,1200,1200,0,"2008-01-15","TPIA"
1200,1200,1200,1200,0,"2008-01-16","TPIA"
1200,1200,1200,1200,0,"2008-01-17","TPIA"
1200,1200,1200,1200,0,"2008-01-18","TPIA"
1200,1200,1200,1200,0,"2008-01-21","TPIA"
1200,1200,1200,1200,0,"2008-01-22","TPIA"
1200,1200,1200,1200,0,"2008-01-23","TPIA"
1200,1200,1200,1200,0,"2008-01-24","TPIA"
1200,1200,1200,1200,0,"2008-01-25","TPIA"
1200,1200,1200,1200,0,"2008-01-28","TPIA"
1200,1200,1200,1200,0,"2008-01-29","TPIA"
1200,1200,1200,1200,0,"2008-01-30","TPIA"
1200,1200,1200,1200,0,"2008-01-31","TPIA"
1200,1200,1200,1200,0,"2008-02-01","TPIA"
1200,1200,1200,1200,0,"2008-02-04","TPIA"
1200,1200,1200,1200,0,"2008-02-05","TPIA"
1200,1200,1200,1200,0,"2008-02-06","TPIA"
1200,1200,1200,1200,0,"2008-02-11","TPIA"
1200,1200,1200,1200,0,"2008-02-12","TPIA"
1200,1200,1200,1200,0,"2008-02-13","TPIA"
1200,1200,1200,1200,0,"2008-02-14","TPIA"
1200,1200,1200,1200,0,"2008-02-15","TPIA"
1200,1200,1200,1200,0,"2008-02-18","TPIA"
1200,1200,1200,1200,0,"2008-02-19","TPIA"
1200,1200,1200,1200,0,"2008-02-20","TPIA"
1200,1200,1200,1200,0,"2008-02-21","TPIA"
1200,1200,1200,1200,0,"2008-02-22","TPIA"
1200,1200,1200,1200,0,"2008-02-25","TPIA"
1200,1200,1200,1200,0,"2008-02-26","TPIA"
1200,1200,1200,1200,0,"2008-02-27","TPIA"
1200,1200,1200,1200,0,"2008-02-28","TPIA"
1200,1200,1200,1200,0,"2008-02-29","TPIA"
1200,1200,1200,1200,0,"2008-03-03","TPIA"
1200,1200,1200,1200,0,"2008-03-04","TPIA"
1200,1200,1200,1200,0,"2008-03-05","TPIA"
1200,1200,1200,1200,0,"2008-03-06","TPIA"
1200,1200,1200,1200,0,"2008-03-10","TPIA"
1200,1200,1200,1200,0,"2008-03-11","TPIA"
1200,1200,1200,1200,0,"2008-03-12","TPIA"
1200,1200,1200,1200,0,"2008-03-13","TPIA"
1200,1200,1200,1200,0,"2008-03-14","TPIA"
1200,1200,1200,1200,0,"2008-03-17","TPIA"
1200,1200,1200,1200,0,"2008-03-18","TPIA"
1200,1200,1200,1200,0,"2008-03-19","TPIA"
1200,1200,1200,1200,0,"2008-03-24","TPIA"
1200,1200,1200,1200,0,"2008-03-25","TPIA"
1200,1200,1200,1200,0,"2008-03-26","TPIA"
1200,1200,1200,1200,0,"2008-03-27","TPIA"
1200,1200,1200,1200,0,"2008-03-28","TPIA"
1200,1200,1200,1200,0,"2008-03-31","TPIA"
1200,1200,1200,1200,0,"2008-04-01","TPIA"
1200,1200,1200,1200,0,"2008-04-02","TPIA"
1200,1200,1200,1200,0,"2008-04-03","TPIA"
1200,1200,1200,1200,0,"2008-04-04","TPIA"
1200,1200,1200,1200,0,"2008-04-07","TPIA"
1200,1200,1200,1200,0,"2008-04-08","TPIA"
1200,1200,1200,1200,0,"2008-04-09","TPIA"
1200,1200,1200,1200,0,"2008-04-10","TPIA"
1200,1200,1200,1200,0,"2008-04-11","TPIA"
1200,1200,1200,1200,0,"2008-04-14","TPIA"
1200,1200,1200,1200,0,"2008-04-15","TPIA"
1200,1200,1200,1200,0,"2008-04-16","TPIA"
1200,1200,1200,1200,0,"2008-04-17","TPIA"
1200,1200,1200,1200,0,"2008-04-18","TPIA"
1200,1200,1200,1200,0,"2008-04-21","TPIA"
1200,1200,1200,1200,0,"2008-04-22","TPIA"
1200,1200,1200,1200,0,"2008-04-23","TPIA"
1200,1200,1200,1200,0,"2008-04-24","TPIA"
1200,1200,1200,1200,0,"2008-04-25","TPIA"
1200,1200,1200,1200,0,"2008-04-28","TPIA"
1200,1200,1200,1200,0,"2008-04-29","TPIA"
1200,1200,1200,1200,0,"2008-04-30","TPIA"
1200,1200,1200,1200,0,"2008-05-05","TPIA"
1200,1200,1200,1200,0,"2008-05-06","TPIA"
1200,1200,1200,1200,0,"2008-05-07","TPIA"
1200,1200,1200,1200,0,"2008-05-08","TPIA"
1200,1200,1200,1200,0,"2008-05-09","TPIA"
1200,1200,1200,1200,0,"2008-05-12","TPIA"
1200,1200,1200,1200,0,"2008-05-13","TPIA"
1200,1200,1200,1200,0,"2008-05-14","TPIA"
1200,1200,1200,1200,0,"2008-05-15","TPIA"
1200,1200,1200,1200,0,"2008-05-16","TPIA"
1200,1200,1200,1200,0,"2008-05-21","TPIA"
1200,1200,1200,1200,0,"2008-05-22","TPIA"
1200,1200,1200,1200,0,"2008-05-23","TPIA"
1200,1200,1200,1200,2270500,"2008-05-26","TPIA"
161.971145629883,174.241683959961,161.971145629883,166.879348754883,99995592,"2008-05-27","TPIA"
171.787567138672,171.787567138672,142.338272094727,168.106414794922,24805345,"2008-05-28","TPIA"
164.425247192383,170.560516357422,163.198196411133,170.560516357422,13192165,"2008-05-29","TPIA"
169.333465576172,171.787567138672,169.333465576172,170.560516357422,12743937,"2008-05-30","TPIA"
166.879348754883,166.879348754883,157.062927246094,157.062927246094,1578985,"2008-06-02","TPIA"
166.879348754883,166.879348754883,157.062927246094,157.062927246094,5093500,"2008-06-03","TPIA"
147.246490478516,158.289978027344,147.246490478516,158.289978027344,20374,"2008-06-04","TPIA"
159.517028808594,159.517028808594,154.608810424805,159.517028808594,9127552,"2008-06-05","TPIA"
159.517028808594,160.744079589844,157.062927246094,159.517028808594,4125735,"2008-06-06","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,1018700,"2008-06-09","TPIA"
154.608810424805,154.608810424805,148.473541259766,148.473541259766,6601176,"2008-06-10","TPIA"
157.062927246094,157.062927246094,147.246490478516,147.246490478516,2872734,"2008-06-11","TPIA"
148.473541259766,148.473541259766,147.246490478516,148.473541259766,5246305,"2008-06-12","TPIA"
147.246490478516,149.700592041016,147.246490478516,149.700592041016,9066430,"2008-06-13","TPIA"
148.473541259766,148.473541259766,148.473541259766,148.473541259766,4074800,"2008-06-16","TPIA"
147.246490478516,148.473541259766,147.246490478516,147.246490478516,5551915,"2008-06-17","TPIA"
152.154708862305,152.154708862305,152.154708862305,152.154708862305,3056100,"2008-06-18","TPIA"
152.154708862305,152.154708862305,152.154708862305,152.154708862305,40,"2008-06-19","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,1018700,"2008-06-20","TPIA"
142.338272094727,142.338272094727,142.338272094727,142.338272094727,81496,"2008-06-23","TPIA"
142.338272094727,142.338272094727,142.338272094727,142.338272094727,0,"2008-06-24","TPIA"
142.338272094727,142.338272094727,141.111221313477,142.338272094727,3086661,"2008-06-25","TPIA"
137.430053710938,142.338272094727,137.430053710938,137.430053710938,764025,"2008-06-26","TPIA"
127.613624572754,127.613624572754,127.613624572754,127.613624572754,641781,"2008-06-27","TPIA"
127.613624572754,127.613624572754,127.613624572754,127.613624572754,40,"2008-06-30","TPIA"
127.613624572754,127.613624572754,127.613624572754,127.613624572754,40748,"2008-07-01","TPIA"
125.159515380859,125.159515380859,125.159515380859,125.159515380859,193553,"2008-07-02","TPIA"
125.159515380859,125.159515380859,122.705406188965,125.159515380859,1365058,"2008-07-03","TPIA"
122.705406188965,122.705406188965,120.25129699707,122.705406188965,4013678,"2008-07-04","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,1018700,"2008-07-07","TPIA"
115.343086242676,117.79719543457,112.888977050781,115.343086242676,2893108,"2008-07-08","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,61,"2008-07-09","TPIA"
127.613624572754,127.613624572754,121.478355407715,127.613624572754,4930508,"2008-07-10","TPIA"
120.25129699707,122.705406188965,117.79719543457,120.25129699707,2760677,"2008-07-11","TPIA"
117.79719543457,127.613624572754,117.79719543457,127.613624572754,5144435,"2008-07-14","TPIA"
127.613624572754,132.521835327148,127.613624572754,127.613624572754,5816777,"2008-07-15","TPIA"
134.975952148438,137.430053710938,127.613624572754,134.975952148438,10767659,"2008-07-16","TPIA"
117.79719543457,130.067733764648,117.79719543457,127.613624572754,1568798,"2008-07-17","TPIA"
130.067733764648,130.067733764648,117.79719543457,121.478355407715,6315940,"2008-07-18","TPIA"
122.705406188965,128.840682983398,122.705406188965,122.705406188965,234301,"2008-07-21","TPIA"
122.705406188965,122.705406188965,120.25129699707,122.705406188965,11083456,"2008-07-22","TPIA"
125.159515380859,126.386573791504,125.159515380859,125.159515380859,7843990,"2008-07-23","TPIA"
121.478355407715,122.705406188965,121.478355407715,121.478355407715,17338274,"2008-07-24","TPIA"
122.705406188965,122.705406188965,120.25129699707,122.705406188965,12367018,"2008-07-25","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,5093500,"2008-07-28","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,101870,"2008-07-29","TPIA"
116.570137023926,117.79719543457,116.570137023926,116.570137023926,2057774,"2008-07-31","TPIA"
112.888977050781,112.888977050781,105.526649475098,112.888977050781,19222869,"2008-08-01","TPIA"
106.753707885742,107.980758666992,105.526649475098,106.753707885742,3015352,"2008-08-04","TPIA"
107.980758666992,107.980758666992,107.980758666992,107.980758666992,2017026,"2008-08-05","TPIA"
117.79719543457,117.79719543457,115.343086242676,117.79719543457,315797,"2008-08-06","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,3178344,"2008-08-07","TPIA"
117.79719543457,117.79719543457,116.570137023926,117.79719543457,835334,"2008-08-08","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,40,"2008-08-11","TPIA"
117.79719543457,117.79719543457,116.570137023926,117.79719543457,458415,"2008-08-12","TPIA"
117.79719543457,117.79719543457,115.343086242676,117.79719543457,6499306,"2008-08-13","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,916830,"2008-08-14","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,275049,"2008-08-15","TPIA"
110.434867858887,110.434867858887,96.9372711181641,100.618438720703,14292361,"2008-08-19","TPIA"
101.845489501953,117.79719543457,101.845489501953,114.116027832031,1344684,"2008-08-20","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,10187,"2008-08-21","TPIA"
115.343086242676,115.343086242676,114.116027832031,115.343086242676,61122,"2008-08-22","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,61,"2008-08-25","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,40,"2008-08-26","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,40,"2008-08-27","TPIA"
115.343086242676,115.343086242676,107.980758666992,107.980758666992,152805,"2008-08-28","TPIA"
107.980758666992,107.980758666992,107.980758666992,107.980758666992,61,"2008-08-29","TPIA"
110.434867858887,110.434867858887,109.207809448242,110.434867858887,1405806,"2008-09-01","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,234301,"2008-09-02","TPIA"
98.1643295288086,110.434867858887,98.1643295288086,110.434867858887,5633411,"2008-09-03","TPIA"
110.434867858887,122.705406188965,107.980758666992,110.434867858887,1650294,"2008-09-04","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,2139270,"2008-09-05","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,1018700,"2008-09-08","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,2546750,"2008-09-09","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,1833660,"2008-09-10","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,1324310,"2008-09-11","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,1833660,"2008-09-12","TPIA"
110.434867858887,110.434867858887,98.1643295288086,110.434867858887,4278540,"2008-09-15","TPIA"
110.434867858887,110.434867858887,98.1643295288086,110.434867858887,2037400,"2008-09-16","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,1426180,"2008-09-17","TPIA"
105.526649475098,114.116027832031,105.526649475098,114.116027832031,203740,"2008-09-18","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,40,"2008-09-19","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,40,"2008-09-22","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,1426180,"2008-09-23","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,2037400,"2008-09-24","TPIA"
107.980758666992,107.980758666992,107.980758666992,107.980758666992,1018700,"2008-09-25","TPIA"
98.1643295288086,115.343086242676,98.1643295288086,115.343086242676,662155,"2008-09-26","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,4329475,"2008-10-06","TPIA"
107.980758666992,107.980758666992,106.753707885742,107.980758666992,285236,"2008-10-07","TPIA"
83.4396743774414,98.1643295288086,83.4396743774414,98.1643295288086,1059448,"2008-10-08","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,0,"2008-10-09","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,0,"2008-10-10","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,0,"2008-10-13","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,0,"2008-10-14","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,0,"2008-10-15","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,0,"2008-10-16","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,0,"2008-10-17","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,0,"2008-10-20","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,0,"2008-10-21","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,0,"2008-10-22","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,61,"2008-10-23","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,0,"2008-10-24","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,0,"2008-10-27","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,0,"2008-10-28","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,0,"2008-10-29","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,40,"2008-10-30","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,0,"2008-10-31","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,0,"2008-11-03","TPIA"
88.3478927612305,98.1643295288086,88.3478927612305,98.1643295288086,2536563,"2008-11-04","TPIA"
93.2561111450195,93.2561111450195,88.3478927612305,88.3478927612305,275049,"2008-11-05","TPIA"
88.3478927612305,88.3478927612305,88.3478927612305,88.3478927612305,0,"2008-11-06","TPIA"
88.3478927612305,88.3478927612305,88.3478927612305,88.3478927612305,40,"2008-11-07","TPIA"
88.3478927612305,88.3478927612305,88.3478927612305,88.3478927612305,0,"2008-11-10","TPIA"
88.3478927612305,88.3478927612305,88.3478927612305,88.3478927612305,0,"2008-11-11","TPIA"
88.3478927612305,88.3478927612305,88.3478927612305,88.3478927612305,0,"2008-11-12","TPIA"
88.3478927612305,88.3478927612305,88.3478927612305,88.3478927612305,0,"2008-11-13","TPIA"
88.3478927612305,88.3478927612305,88.3478927612305,88.3478927612305,0,"2008-11-14","TPIA"
88.3478927612305,88.3478927612305,88.3478927612305,88.3478927612305,0,"2008-11-17","TPIA"
88.3478927612305,88.3478927612305,88.3478927612305,88.3478927612305,0,"2008-11-18","TPIA"
88.3478927612305,88.3478927612305,88.3478927612305,88.3478927612305,0,"2008-11-19","TPIA"
88.3478927612305,88.3478927612305,88.3478927612305,88.3478927612305,0,"2008-11-20","TPIA"
88.3478927612305,88.3478927612305,88.3478927612305,88.3478927612305,0,"2008-11-21","TPIA"
88.3478927612305,88.3478927612305,88.3478927612305,88.3478927612305,0,"2008-11-24","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,10187,"2008-11-25","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-11-26","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-11-27","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-11-28","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-12-01","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-12-02","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-12-03","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-12-04","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-12-05","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-12-09","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,61,"2008-12-10","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-12-11","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-12-12","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-12-15","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-12-16","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-12-17","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-12-18","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-12-19","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-12-22","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-12-23","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-12-24","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-12-30","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2008-12-31","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2009-01-05","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2009-01-06","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,61,"2009-01-07","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2009-01-08","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2009-01-09","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2009-01-12","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2009-01-13","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2009-01-14","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2009-01-15","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2009-01-16","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2009-01-19","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2009-01-20","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2009-01-21","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,0,"2009-01-22","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,407480,"2009-01-23","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,203740,"2009-01-27","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-01-28","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-01-29","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-01-30","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-02-02","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-02-03","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-02-04","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-02-05","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-02-06","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-02-09","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-02-10","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-02-11","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-02-12","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-02-13","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-02-16","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-02-17","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-02-18","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-02-19","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-02-20","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-02-23","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-02-24","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-02-25","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-02-26","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-02-27","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-03-02","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,61,"2009-03-03","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,509350,"2009-03-04","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-03-05","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-03-06","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-03-10","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-03-11","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,61,"2009-03-12","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-03-13","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,61,"2009-03-16","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-03-17","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-03-18","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-03-19","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-03-20","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-03-23","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-03-24","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-03-25","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,0,"2009-03-27","TPIA"
73.6232452392578,73.6232452392578,73.6232452392578,73.6232452392578,40748,"2009-03-30","TPIA"
78.5314636230469,78.5314636230469,78.5314636230469,78.5314636230469,213927,"2009-03-31","TPIA"
78.5314636230469,78.5314636230469,78.5314636230469,78.5314636230469,0,"2009-04-01","TPIA"
83.4396743774414,83.4396743774414,83.4396743774414,83.4396743774414,203740,"2009-04-02","TPIA"
83.4396743774414,96.201042175293,83.4396743774414,96.201042175293,183366,"2009-04-03","TPIA"
96.201042175293,96.201042175293,96.201042175293,96.201042175293,0,"2009-04-06","TPIA"
96.201042175293,96.201042175293,96.201042175293,96.201042175293,0,"2009-04-07","TPIA"
96.201042175293,96.201042175293,96.201042175293,96.201042175293,0,"2009-04-08","TPIA"
96.201042175293,96.201042175293,96.201042175293,96.201042175293,0,"2009-04-09","TPIA"
96.201042175293,96.201042175293,96.201042175293,96.201042175293,40,"2009-04-13","TPIA"
96.201042175293,96.201042175293,96.201042175293,96.201042175293,61,"2009-04-14","TPIA"
96.201042175293,96.201042175293,96.201042175293,96.201042175293,0,"2009-04-15","TPIA"
96.201042175293,96.201042175293,96.201042175293,96.201042175293,264862,"2009-04-16","TPIA"
96.201042175293,96.201042175293,96.201042175293,96.201042175293,0,"2009-04-17","TPIA"
96.201042175293,96.201042175293,96.201042175293,96.201042175293,40,"2009-04-20","TPIA"
112.888977050781,112.888977050781,112.888977050781,112.888977050781,40,"2009-04-22","TPIA"
112.888977050781,112.888977050781,112.888977050781,112.888977050781,61,"2009-04-23","TPIA"
112.888977050781,112.888977050781,112.888977050781,112.888977050781,0,"2009-04-24","TPIA"
112.888977050781,112.888977050781,112.888977050781,112.888977050781,61,"2009-04-27","TPIA"
112.888977050781,112.888977050781,112.888977050781,112.888977050781,61,"2009-04-28","TPIA"
112.888977050781,112.888977050781,112.888977050781,112.888977050781,0,"2009-04-29","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,254675,"2009-04-30","TPIA"
133.748901367188,133.748901367188,117.79719543457,133.748901367188,31202781,"2009-05-01","TPIA"
133.748901367188,133.748901367188,133.748901367188,133.748901367188,61,"2009-05-04","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,509350,"2009-05-05","TPIA"
116.570137023926,134.975952148438,116.570137023926,134.975952148438,112057,"2009-05-06","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,0,"2009-05-07","TPIA"
119.02424621582,120.25129699707,119.02424621582,119.02424621582,20374,"2009-05-08","TPIA"
132.521835327148,132.521835327148,122.705406188965,122.705406188965,376919,"2009-05-11","TPIA"
117.79719543457,122.705406188965,117.79719543457,117.79719543457,896456,"2009-05-12","TPIA"
112.888977050781,112.888977050781,112.888977050781,112.888977050781,101870,"2009-05-13","TPIA"
112.888977050781,112.888977050781,112.888977050781,112.888977050781,40,"2009-05-14","TPIA"
112.888977050781,112.888977050781,112.888977050781,112.888977050781,20,"2009-05-15","TPIA"
112.888977050781,112.888977050781,112.888977050781,112.888977050781,0,"2009-05-18","TPIA"
112.888977050781,112.888977050781,112.888977050781,112.888977050781,61,"2009-05-19","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,1629920,"2009-05-20","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,0,"2009-05-21","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,0,"2009-05-22","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,0,"2009-05-25","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,40,"2009-05-26","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,40,"2009-05-27","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,0,"2009-05-28","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,407480,"2009-05-29","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,10187,"2009-06-01","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,0,"2009-06-02","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,61,"2009-06-03","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,0,"2009-06-04","TPIA"
107.980758666992,117.79719543457,107.980758666992,117.79719543457,2332823,"2009-06-05","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,40,"2009-06-08","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,20,"2009-06-09","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,20,"2009-06-10","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,50935,"2009-06-11","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,825147,"2009-06-12","TPIA"
116.570137023926,116.570137023926,116.570137023926,116.570137023926,977952,"2009-06-15","TPIA"
116.570137023926,116.570137023926,116.570137023926,116.570137023926,61,"2009-06-16","TPIA"
116.570137023926,116.570137023926,116.570137023926,116.570137023926,61,"2009-06-17","TPIA"
116.570137023926,116.570137023926,116.570137023926,116.570137023926,20,"2009-06-18","TPIA"
116.570137023926,116.570137023926,116.570137023926,116.570137023926,20,"2009-06-19","TPIA"
116.570137023926,116.570137023926,116.570137023926,116.570137023926,20,"2009-06-22","TPIA"
116.570137023926,116.570137023926,116.570137023926,116.570137023926,40,"2009-06-23","TPIA"
116.570137023926,116.570137023926,116.570137023926,116.570137023926,0,"2009-06-24","TPIA"
116.570137023926,116.570137023926,116.570137023926,116.570137023926,61,"2009-06-25","TPIA"
116.570137023926,116.570137023926,116.570137023926,116.570137023926,61,"2009-06-26","TPIA"
116.570137023926,116.570137023926,116.570137023926,116.570137023926,61,"2009-06-29","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,407480,"2009-06-30","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,0,"2009-07-01","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,509350,"2009-07-02","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,0,"2009-07-03","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,0,"2009-07-06","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,0,"2009-07-07","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,0,"2009-07-08","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,20,"2009-07-09","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,0,"2009-07-10","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,20,"2009-07-13","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,0,"2009-07-14","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,20,"2009-07-15","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,61,"2009-07-16","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,40,"2009-07-17","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,0,"2009-07-20","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,1130757,"2009-07-21","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,0,"2009-07-22","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,40,"2009-07-23","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,0,"2009-07-24","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,40,"2009-07-27","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,40,"2009-07-28","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,40,"2009-07-29","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,40,"2009-07-30","TPIA"
115.343086242676,115.343086242676,110.434867858887,115.343086242676,132431,"2009-07-31","TPIA"
112.888977050781,115.343086242676,112.888977050781,112.888977050781,4074800,"2009-08-03","TPIA"
112.888977050781,117.79719543457,112.888977050781,112.888977050781,3962743,"2009-08-04","TPIA"
114.116027832031,114.116027832031,112.888977050781,114.116027832031,1487302,"2009-08-05","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,509350,"2009-08-06","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,0,"2009-08-07","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,61,"2009-08-10","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,40,"2009-08-11","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,0,"2009-08-12","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,61,"2009-08-13","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,0,"2009-08-14","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,61,"2009-08-18","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,61,"2009-08-19","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,10187,"2009-08-20","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,101870,"2009-08-21","TPIA"
120.25129699707,120.25129699707,112.888977050781,120.25129699707,16961355,"2009-08-24","TPIA"
115.343086242676,115.343086242676,114.116027832031,115.343086242676,28085559,"2009-08-25","TPIA"
115.343086242676,115.343086242676,112.888977050781,115.343086242676,10187000,"2009-08-26","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,50935,"2009-08-27","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,10645415,"2009-08-28","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,15586110,"2009-08-31","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,0,"2009-09-01","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,40,"2009-09-02","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,40,"2009-09-03","TPIA"
125.159515380859,125.159515380859,125.159515380859,125.159515380859,50935,"2009-09-04","TPIA"
125.159515380859,125.159515380859,125.159515380859,125.159515380859,40,"2009-09-07","TPIA"
125.159515380859,125.159515380859,125.159515380859,125.159515380859,40,"2009-09-08","TPIA"
127.613624572754,127.613624572754,127.613624572754,127.613624572754,10187,"2009-09-09","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,10187,"2009-09-10","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,61,"2009-09-11","TPIA"
132.521835327148,133.748901367188,132.521835327148,132.521835327148,1833660,"2009-09-14","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,764025,"2009-09-15","TPIA"
132.521835327148,132.521835327148,127.613624572754,132.521835327148,101870,"2009-09-16","TPIA"
125.159515380859,128.840682983398,125.159515380859,125.159515380859,356545,"2009-09-17","TPIA"
125.159515380859,125.159515380859,125.159515380859,125.159515380859,61,"2009-09-24","TPIA"
125.159515380859,125.159515380859,125.159515380859,125.159515380859,61,"2009-09-25","TPIA"
125.159515380859,125.159515380859,125.159515380859,125.159515380859,1752164,"2009-09-28","TPIA"
126.386573791504,126.386573791504,126.386573791504,126.386573791504,407480,"2009-09-29","TPIA"
126.386573791504,126.386573791504,126.386573791504,126.386573791504,61,"2009-09-30","TPIA"
125.159515380859,125.159515380859,123.932464599609,125.159515380859,50935,"2009-10-01","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,20374,"2009-10-02","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,61,"2009-10-05","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,61,"2009-10-06","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,61,"2009-10-07","TPIA"
121.478355407715,122.705406188965,121.478355407715,121.478355407715,71309,"2009-10-08","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,71309,"2009-10-09","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,0,"2009-10-12","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,0,"2009-10-13","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,20,"2009-10-14","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,20,"2009-10-15","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,20,"2009-10-16","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,20,"2009-10-19","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,0,"2009-10-20","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,0,"2009-10-21","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,0,"2009-10-22","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,0,"2009-10-23","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,20,"2009-10-26","TPIA"
121.478355407715,121.478355407715,120.25129699707,121.478355407715,305610,"2009-10-27","TPIA"
121.478355407715,121.478355407715,121.478355407715,121.478355407715,0,"2009-10-28","TPIA"
121.478355407715,121.478355407715,121.478355407715,121.478355407715,0,"2009-10-29","TPIA"
121.478355407715,121.478355407715,121.478355407715,121.478355407715,0,"2009-10-30","TPIA"
121.478355407715,121.478355407715,121.478355407715,121.478355407715,40,"2009-11-02","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,50935,"2009-11-03","TPIA"
121.478355407715,121.478355407715,121.478355407715,121.478355407715,10187,"2009-11-04","TPIA"
121.478355407715,121.478355407715,121.478355407715,121.478355407715,40,"2009-11-05","TPIA"
121.478355407715,121.478355407715,121.478355407715,121.478355407715,0,"2009-11-06","TPIA"
121.478355407715,121.478355407715,121.478355407715,121.478355407715,0,"2009-11-09","TPIA"
121.478355407715,121.478355407715,121.478355407715,121.478355407715,0,"2009-11-10","TPIA"
121.478355407715,121.478355407715,121.478355407715,121.478355407715,0,"2009-11-11","TPIA"
121.478355407715,121.478355407715,121.478355407715,121.478355407715,0,"2009-11-12","TPIA"
121.478355407715,121.478355407715,121.478355407715,121.478355407715,40,"2009-11-13","TPIA"
117.79719543457,120.25129699707,117.79719543457,117.79719543457,2047587,"2009-11-16","TPIA"
120.25129699707,122.705406188965,117.79719543457,120.25129699707,2485628,"2009-11-17","TPIA"
121.478355407715,125.159515380859,121.478355407715,121.478355407715,1120570,"2009-11-18","TPIA"
123.932464599609,147.246490478516,123.932464599609,142.338272094727,1691042,"2009-11-19","TPIA"
138.657104492188,155.835876464844,138.657104492188,146.019439697266,9799894,"2009-11-20","TPIA"
147.246490478516,147.246490478516,137.430053710938,138.657104492188,794586,"2009-11-23","TPIA"
143.565322875977,146.019439697266,138.657104492188,143.565322875977,1548424,"2009-11-24","TPIA"
144.792388916016,144.792388916016,139.884170532227,144.792388916016,1894782,"2009-11-25","TPIA"
142.338272094727,142.338272094727,139.884170532227,142.338272094727,1008513,"2009-11-26","TPIA"
138.657104492188,138.657104492188,136.203002929688,138.657104492188,1415993,"2009-11-30","TPIA"
134.975952148438,144.792388916016,134.975952148438,134.975952148438,4461906,"2009-12-01","TPIA"
134.975952148438,144.792388916016,134.975952148438,143.565322875977,4441532,"2009-12-02","TPIA"
144.792388916016,144.792388916016,138.657104492188,142.338272094727,3555263,"2009-12-03","TPIA"
143.565322875977,146.019439697266,141.111221313477,144.792388916016,3371897,"2009-12-04","TPIA"
142.338272094727,142.338272094727,128.840682983398,130.067733764648,356545,"2009-12-07","TPIA"
130.067733764648,130.067733764648,125.159515380859,125.159515380859,275049,"2009-12-08","TPIA"
126.386573791504,126.386573791504,126.386573791504,126.386573791504,10187,"2009-12-09","TPIA"
126.386573791504,126.386573791504,126.386573791504,126.386573791504,20,"2009-12-10","TPIA"
120.25129699707,120.25129699707,117.79719543457,120.25129699707,1161318,"2009-12-11","TPIA"
123.932464599609,123.932464599609,120.25129699707,123.932464599609,101870,"2009-12-14","TPIA"
121.478355407715,121.478355407715,120.25129699707,121.478355407715,20374,"2009-12-15","TPIA"
121.478355407715,121.478355407715,121.478355407715,121.478355407715,61,"2009-12-16","TPIA"
119.02424621582,119.02424621582,119.02424621582,119.02424621582,91683,"2009-12-17","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,10187,"2009-12-21","TPIA"
125.159515380859,125.159515380859,125.159515380859,125.159515380859,692716,"2009-12-22","TPIA"
120.25129699707,125.159515380859,116.570137023926,120.25129699707,3636759,"2009-12-23","TPIA"
120.25129699707,120.25129699707,120.25129699707,120.25129699707,101870,"2009-12-28","TPIA"
112.888977050781,115.343086242676,112.888977050781,112.888977050781,1691042,"2009-12-29","TPIA"
107.980758666992,107.980758666992,106.753707885742,107.980758666992,387106,"2009-12-30","TPIA"
110.434867858887,110.434867858887,109.207809448242,110.434867858887,152805,"2010-01-04","TPIA"
112.888977050781,115.343086242676,109.207809448242,112.888977050781,132431,"2010-01-05","TPIA"
111.661918640137,112.888977050781,111.661918640137,111.661918640137,101870,"2010-01-06","TPIA"
111.661918640137,111.661918640137,111.661918640137,111.661918640137,0,"2010-01-07","TPIA"
120.25129699707,120.25129699707,114.116027832031,120.25129699707,397293,"2010-01-08","TPIA"
120.25129699707,120.25129699707,120.25129699707,120.25129699707,61,"2010-01-11","TPIA"
120.25129699707,120.25129699707,120.25129699707,120.25129699707,40,"2010-01-12","TPIA"
120.25129699707,120.25129699707,120.25129699707,120.25129699707,61,"2010-01-13","TPIA"
120.25129699707,121.478355407715,119.02424621582,120.25129699707,173179,"2010-01-14","TPIA"
119.02424621582,119.02424621582,117.79719543457,119.02424621582,50935,"2010-01-15","TPIA"
115.343086242676,115.343086242676,111.661918640137,112.888977050781,2037400,"2010-01-18","TPIA"
111.661918640137,111.661918640137,111.661918640137,111.661918640137,71309,"2010-01-19","TPIA"
110.434867858887,111.661918640137,110.434867858887,110.434867858887,40748,"2010-01-20","TPIA"
110.434867858887,111.661918640137,110.434867858887,110.434867858887,101870,"2010-01-21","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,61,"2010-01-22","TPIA"
117.79719543457,120.25129699707,115.343086242676,117.79719543457,183366,"2010-01-25","TPIA"
112.888977050781,112.888977050781,110.434867858887,110.434867858887,458415,"2010-01-26","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,0,"2010-01-27","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,203740,"2010-01-28","TPIA"
107.980758666992,107.980758666992,107.980758666992,107.980758666992,122244,"2010-01-29","TPIA"
107.980758666992,107.980758666992,107.980758666992,107.980758666992,0,"2010-02-01","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,20374,"2010-02-02","TPIA"
112.888977050781,112.888977050781,112.888977050781,112.888977050781,71309,"2010-02-03","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,20374,"2010-02-04","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,20374,"2010-02-05","TPIA"
107.980758666992,107.980758666992,107.980758666992,107.980758666992,20374,"2010-02-08","TPIA"
107.980758666992,107.980758666992,107.980758666992,107.980758666992,162992,"2010-02-09","TPIA"
109.207809448242,109.207809448242,109.207809448242,109.207809448242,20374,"2010-02-10","TPIA"
107.980758666992,107.980758666992,107.980758666992,107.980758666992,40748,"2010-02-11","TPIA"
107.980758666992,110.434867858887,107.980758666992,107.980758666992,91683,"2010-02-12","TPIA"
121.478355407715,121.478355407715,120.25129699707,121.478355407715,30561,"2010-02-15","TPIA"
115.343086242676,115.343086242676,111.661918640137,115.343086242676,30561,"2010-02-16","TPIA"
122.705406188965,123.932464599609,117.79719543457,122.705406188965,713090,"2010-02-17","TPIA"
121.478355407715,125.159515380859,121.478355407715,121.478355407715,50935,"2010-02-18","TPIA"
121.478355407715,121.478355407715,120.25129699707,121.478355407715,142618,"2010-02-19","TPIA"
123.932464599609,123.932464599609,123.932464599609,123.932464599609,40748,"2010-02-22","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,40748,"2010-02-23","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,40748,"2010-02-24","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,40748,"2010-02-25","TPIA"
127.613624572754,127.613624572754,127.613624572754,127.613624572754,20374,"2010-03-01","TPIA"
128.840682983398,142.338272094727,128.840682983398,128.840682983398,213927,"2010-03-02","TPIA"
127.613624572754,131.294784545898,127.613624572754,127.613624572754,122244,"2010-03-03","TPIA"
130.067733764648,139.884170532227,130.067733764648,130.067733764648,122244,"2010-03-04","TPIA"
139.884170532227,139.884170532227,139.884170532227,139.884170532227,71309,"2010-03-05","TPIA"
131.294784545898,137.430053710938,123.932464599609,131.294784545898,1039074,"2010-03-08","TPIA"
137.430053710938,137.430053710938,134.975952148438,137.430053710938,142618,"2010-03-09","TPIA"
128.840682983398,136.203002929688,125.159515380859,128.840682983398,1202066,"2010-03-10","TPIA"
128.840682983398,132.521835327148,128.840682983398,128.840682983398,427854,"2010-03-11","TPIA"
132.521835327148,132.521835327148,130.067733764648,132.521835327148,315797,"2010-03-12","TPIA"
132.521835327148,132.521835327148,130.067733764648,132.521835327148,570472,"2010-03-15","TPIA"
132.521835327148,133.748901367188,131.294784545898,132.521835327148,835334,"2010-03-17","TPIA"
126.386573791504,132.521835327148,126.386573791504,126.386573791504,1782725,"2010-03-18","TPIA"
130.067733764648,131.294784545898,125.159515380859,130.067733764648,1456741,"2010-03-19","TPIA"
128.840682983398,130.067733764648,127.613624572754,128.840682983398,499163,"2010-03-22","TPIA"
127.613624572754,131.294784545898,127.613624572754,127.613624572754,865895,"2010-03-23","TPIA"
125.159515380859,127.613624572754,125.159515380859,125.159515380859,295423,"2010-03-24","TPIA"
122.705406188965,127.613624572754,122.705406188965,122.705406188965,1538237,"2010-03-25","TPIA"
122.705406188965,127.613624572754,122.705406188965,122.705406188965,81496,"2010-03-26","TPIA"
125.159515380859,127.613624572754,125.159515380859,125.159515380859,203740,"2010-03-29","TPIA"
130.067733764648,130.067733764648,126.386573791504,130.067733764648,213927,"2010-03-30","TPIA"
122.705406188965,130.067733764648,122.705406188965,122.705406188965,234301,"2010-03-31","TPIA"
126.386573791504,126.386573791504,125.159515380859,126.386573791504,173179,"2010-04-01","TPIA"
126.386573791504,127.613624572754,126.386573791504,126.386573791504,20374,"2010-04-05","TPIA"
119.02424621582,128.840682983398,117.79719543457,119.02424621582,3422832,"2010-04-06","TPIA"
119.02424621582,125.159515380859,116.570137023926,119.02424621582,1772538,"2010-04-07","TPIA"
119.02424621582,119.02424621582,117.79719543457,119.02424621582,733464,"2010-04-08","TPIA"
117.79719543457,119.02424621582,117.79719543457,117.79719543457,682529,"2010-04-09","TPIA"
117.79719543457,119.02424621582,117.79719543457,117.79719543457,509350,"2010-04-12","TPIA"
117.79719543457,117.79719543457,115.343086242676,117.79719543457,315797,"2010-04-13","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,315797,"2010-04-14","TPIA"
117.79719543457,117.79719543457,112.888977050781,117.79719543457,621407,"2010-04-15","TPIA"
117.79719543457,119.02424621582,117.79719543457,117.79719543457,112057,"2010-04-16","TPIA"
115.343086242676,116.570137023926,107.980758666992,115.343086242676,804773,"2010-04-19","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,804773,"2010-04-20","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,774212,"2010-04-21","TPIA"
114.116027832031,117.79719543457,114.116027832031,114.116027832031,112057,"2010-04-22","TPIA"
119.02424621582,119.02424621582,117.79719543457,119.02424621582,295423,"2010-04-23","TPIA"
116.570137023926,117.79719543457,116.570137023926,116.570137023926,173179,"2010-04-26","TPIA"
117.79719543457,117.79719543457,116.570137023926,117.79719543457,71309,"2010-04-27","TPIA"
112.888977050781,115.343086242676,110.434867858887,112.888977050781,3320962,"2010-04-28","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,315797,"2010-04-29","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,40748,"2010-04-30","TPIA"
116.570137023926,117.79719543457,116.570137023926,116.570137023926,203740,"2010-05-03","TPIA"
116.570137023926,116.570137023926,116.570137023926,116.570137023926,458415,"2010-05-04","TPIA"
114.116027832031,114.116027832031,107.980758666992,114.116027832031,1741977,"2010-05-05","TPIA"
110.434867858887,110.434867858887,107.980758666992,110.434867858887,1018700,"2010-05-06","TPIA"
107.980758666992,112.888977050781,107.980758666992,107.980758666992,1395619,"2010-05-07","TPIA"
107.980758666992,107.980758666992,101.845489501953,105.526649475098,66724850,"2010-05-10","TPIA"
105.526649475098,105.526649475098,103.072540283203,105.526649475098,21351952,"2010-05-11","TPIA"
107.980758666992,107.980758666992,105.526649475098,107.980758666992,15840785,"2010-05-12","TPIA"
106.753707885742,107.980758666992,105.526649475098,106.753707885742,8078291,"2010-05-14","TPIA"
104.299598693848,105.526649475098,103.072540283203,104.299598693848,438041,"2010-05-17","TPIA"
105.526649475098,105.526649475098,103.072540283203,105.526649475098,3983117,"2010-05-18","TPIA"
104.299598693848,104.299598693848,104.299598693848,104.299598693848,275049,"2010-05-19","TPIA"
101.845489501953,103.072540283203,100.618438720703,101.845489501953,468602,"2010-05-20","TPIA"
101.845489501953,101.845489501953,101.845489501953,101.845489501953,468602,"2010-05-21","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,10187,"2010-05-24","TPIA"
92.2744674682617,97.6735076904297,78.5314636230469,92.2744674682617,8017169,"2010-05-25","TPIA"
98.1643295288086,99.3913803100586,93.2561111450195,98.1643295288086,7487445,"2010-05-26","TPIA"
97.1826858520508,98.1643295288086,95.7102203369141,97.1826858520508,25426752,"2010-05-27","TPIA"
104.299598693848,105.526649475098,99.3913803100586,104.299598693848,24652540,"2010-05-31","TPIA"
103.072540283203,103.072540283203,98.1643295288086,103.072540283203,24245060,"2010-06-01","TPIA"
103.072540283203,103.072540283203,98.1643295288086,103.072540283203,13487588,"2010-06-02","TPIA"
103.072540283203,103.072540283203,103.072540283203,103.072540283203,13487588,"2010-06-03","TPIA"
99.3913803100586,101.845489501953,98.1643295288086,99.3913803100586,13518149,"2010-06-04","TPIA"
98.1643295288086,98.1643295288086,96.201042175293,98.1643295288086,10115691,"2010-06-07","TPIA"
98.1643295288086,98.1643295288086,97.1826858520508,98.1643295288086,16401070,"2010-06-08","TPIA"
100.618438720703,103.072540283203,100.618438720703,100.618438720703,336171,"2010-06-09","TPIA"
110.434867858887,110.434867858887,99.3913803100586,110.434867858887,15168443,"2010-06-10","TPIA"
100.618438720703,106.753707885742,100.618438720703,100.618438720703,213927,"2010-06-11","TPIA"
100.618438720703,101.845489501953,99.3913803100586,100.618438720703,234301,"2010-06-14","TPIA"
103.072540283203,103.072540283203,103.072540283203,103.072540283203,10187,"2010-06-15","TPIA"
99.3913803100586,103.072540283203,98.1643295288086,99.3913803100586,1497489,"2010-06-16","TPIA"
104.299598693848,105.526649475098,99.3913803100586,104.299598693848,845521,"2010-06-17","TPIA"
104.299598693848,104.299598693848,104.299598693848,104.299598693848,845521,"2010-06-18","TPIA"
105.526649475098,107.980758666992,101.845489501953,105.526649475098,15443492,"2010-06-21","TPIA"
104.299598693848,104.299598693848,101.845489501953,104.299598693848,14557223,"2010-06-22","TPIA"
107.980758666992,107.980758666992,105.526649475098,107.980758666992,9575780,"2010-06-23","TPIA"
104.299598693848,104.299598693848,104.299598693848,104.299598693848,132431,"2010-06-24","TPIA"
105.526649475098,105.526649475098,101.845489501953,105.526649475098,315797,"2010-06-25","TPIA"
105.526649475098,105.526649475098,105.526649475098,105.526649475098,315797,"2010-06-28","TPIA"
101.845489501953,101.845489501953,101.845489501953,101.845489501953,101870,"2010-06-29","TPIA"
101.845489501953,101.845489501953,101.845489501953,101.845489501953,10187,"2010-06-30","TPIA"
100.618438720703,100.618438720703,100.618438720703,100.618438720703,672342,"2010-07-01","TPIA"
100.618438720703,100.618438720703,100.618438720703,100.618438720703,10187,"2010-07-02","TPIA"
100.618438720703,100.618438720703,100.618438720703,100.618438720703,407480,"2010-07-05","TPIA"
101.845489501953,101.845489501953,101.845489501953,101.845489501953,20374,"2010-07-06","TPIA"
100.618438720703,100.618438720703,100.618438720703,100.618438720703,152805,"2010-07-07","TPIA"
100.618438720703,100.618438720703,100.618438720703,100.618438720703,152805,"2010-07-08","TPIA"
107.980758666992,107.980758666992,100.618438720703,107.980758666992,764025,"2010-07-09","TPIA"
101.845489501953,103.072540283203,101.845489501953,101.845489501953,835334,"2010-07-12","TPIA"
100.618438720703,100.618438720703,100.618438720703,100.618438720703,662155,"2010-07-13","TPIA"
100.618438720703,100.618438720703,100.618438720703,100.618438720703,713090,"2010-07-14","TPIA"
100.618438720703,101.845489501953,100.618438720703,100.618438720703,988139,"2010-07-15","TPIA"
100.618438720703,100.618438720703,100.618438720703,100.618438720703,40748,"2010-07-16","TPIA"
98.1643295288086,99.3913803100586,97.6735076904297,98.1643295288086,1599359,"2010-07-19","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,1599359,"2010-07-20","TPIA"
103.072540283203,103.072540283203,103.072540283203,103.072540283203,112057,"2010-07-21","TPIA"
101.845489501953,101.845489501953,101.845489501953,101.845489501953,50935,"2010-07-22","TPIA"
97.6735076904297,100.618438720703,97.6735076904297,97.6735076904297,4706394,"2010-07-23","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,30561,"2010-07-26","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,30561,"2010-07-27","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,488976,"2010-07-28","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,488976,"2010-07-29","TPIA"
97.6735076904297,100.618438720703,97.6735076904297,97.6735076904297,1161318,"2010-07-30","TPIA"
97.6735076904297,97.6735076904297,97.6735076904297,97.6735076904297,1161318,"2010-08-02","TPIA"
98.1643295288086,98.1643295288086,97.6735076904297,98.1643295288086,193553,"2010-08-03","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,193553,"2010-08-04","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,10187,"2010-08-05","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,509350,"2010-08-06","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,305610,"2010-08-09","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,305610,"2010-08-10","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,1018700,"2010-08-11","TPIA"
95.7102203369141,95.7102203369141,95.7102203369141,95.7102203369141,713090,"2010-08-12","TPIA"
95.7102203369141,95.7102203369141,95.7102203369141,95.7102203369141,764025,"2010-08-13","TPIA"
95.7102203369141,95.7102203369141,95.7102203369141,95.7102203369141,764025,"2010-08-16","TPIA"
100.618438720703,100.618438720703,98.1643295288086,100.618438720703,224114,"2010-08-18","TPIA"
98.1643295288086,100.618438720703,96.201042175293,98.1643295288086,1059448,"2010-08-19","TPIA"
98.1643295288086,98.1643295288086,98.1643295288086,98.1643295288086,10187,"2010-08-20","TPIA"
105.526649475098,105.526649475098,98.1643295288086,105.526649475098,2607872,"2010-08-23","TPIA"
125.159515380859,131.294784545898,106.753707885742,125.159515380859,22085416,"2010-08-24","TPIA"
136.203002929688,144.792388916016,127.613624572754,136.203002929688,33403173,"2010-08-25","TPIA"
133.748901367188,139.884170532227,128.840682983398,133.748901367188,9168300,"2010-08-26","TPIA"
123.932464599609,130.067733764648,123.932464599609,123.932464599609,2984791,"2010-08-27","TPIA"
121.478355407715,123.932464599609,120.25129699707,121.478355407715,1385432,"2010-08-30","TPIA"
116.570137023926,120.25129699707,110.434867858887,116.570137023926,5521354,"2010-08-31","TPIA"
106.753707885742,119.02424621582,106.753707885742,106.753707885742,9249796,"2010-09-01","TPIA"
122.705406188965,128.840682983398,109.207809448242,122.705406188965,15932468,"2010-09-02","TPIA"
130.067733764648,137.430053710938,122.705406188965,130.067733764648,28849584,"2010-09-03","TPIA"
126.386573791504,132.521835327148,126.386573791504,126.386573791504,4349849,"2010-09-06","TPIA"
130.067733764648,138.657104492188,126.386573791504,130.067733764648,10003634,"2010-09-07","TPIA"
130.067733764648,130.067733764648,123.932464599609,125.159515380859,2730116,"2010-09-15","TPIA"
128.840682983398,133.748901367188,127.613624572754,128.840682983398,3473767,"2010-09-16","TPIA"
128.840682983398,133.748901367188,127.613624572754,128.840682983398,2842173,"2010-09-17","TPIA"
125.159515380859,131.294784545898,122.705406188965,125.159515380859,5368549,"2010-09-20","TPIA"
125.159515380859,130.067733764648,122.705406188965,125.159515380859,5348175,"2010-09-21","TPIA"
127.613624572754,130.067733764648,125.159515380859,127.613624572754,5144435,"2010-09-22","TPIA"
149.700592041016,155.835876464844,127.613624572754,149.700592041016,56160931,"2010-09-23","TPIA"
159.517028808594,164.425247192383,146.019439697266,159.517028808594,37386290,"2010-09-24","TPIA"
180.376953125,191.420440673828,165.652297973633,180.376953125,88698209,"2010-09-27","TPIA"
165.652297973633,181.60400390625,164.425247192383,165.652297973633,32669709,"2010-09-28","TPIA"
170.560516357422,179.14990234375,165.652297973633,170.560516357422,31467643,"2010-09-29","TPIA"
160.744079589844,171.787567138672,157.062927246094,160.744079589844,24815532,"2010-09-30","TPIA"
168.106414794922,170.560516357422,157.062927246094,168.106414794922,14231239,"2010-10-01","TPIA"
166.879348754883,168.106414794922,161.971145629883,166.879348754883,5256492,"2010-10-04","TPIA"
168.106414794922,170.560516357422,163.198196411133,168.106414794922,7171648,"2010-10-05","TPIA"
166.879348754883,166.879348754883,163.198196411133,166.879348754883,9759146,"2010-10-06","TPIA"
164.425247192383,168.106414794922,163.198196411133,164.425247192383,5164809,"2010-10-07","TPIA"
165.652297973633,170.560516357422,164.425247192383,165.652297973633,1650294,"2010-10-08","TPIA"
168.106414794922,176.695785522461,164.425247192383,168.106414794922,10838968,"2010-10-11","TPIA"
168.106414794922,168.106414794922,165.652297973633,168.106414794922,2322636,"2010-10-12","TPIA"
174.241683959961,177.922836303711,165.652297973633,174.241683959961,19935959,"2010-10-13","TPIA"
169.333465576172,175.468734741211,168.106414794922,169.333465576172,8720072,"2010-10-14","TPIA"
168.106414794922,174.241683959961,166.879348754883,168.106414794922,5500980,"2010-10-15","TPIA"
163.198196411133,168.106414794922,163.198196411133,163.198196411133,3331149,"2010-10-18","TPIA"
165.652297973633,170.560516357422,165.652297973633,165.652297973633,5796403,"2010-10-19","TPIA"
169.333465576172,169.333465576172,160.744079589844,169.333465576172,4573963,"2010-10-20","TPIA"
174.241683959961,174.241683959961,166.879348754883,174.241683959961,5236118,"2010-10-21","TPIA"
171.787567138672,176.695785522461,168.106414794922,171.787567138672,8332966,"2010-10-22","TPIA"
171.787567138672,176.695785522461,166.879348754883,171.787567138672,29542300,"2010-10-25","TPIA"
170.560516357422,173.014633178711,168.106414794922,170.560516357422,2475441,"2010-10-26","TPIA"
174.241683959961,174.241683959961,169.333465576172,174.241683959961,9178487,"2010-10-27","TPIA"
170.560516357422,175.468734741211,170.560516357422,170.560516357422,5215744,"2010-10-28","TPIA"
166.879348754883,170.560516357422,165.652297973633,166.879348754883,6275192,"2010-10-29","TPIA"
163.198196411133,168.106414794922,163.198196411133,163.198196411133,4298914,"2010-11-01","TPIA"
163.198196411133,168.106414794922,161.971145629883,163.198196411133,3341336,"2010-11-02","TPIA"
164.425247192383,171.787567138672,161.971145629883,164.425247192383,9861016,"2010-11-03","TPIA"
164.425247192383,166.879348754883,164.425247192383,164.425247192383,1222440,"2010-11-04","TPIA"
160.744079589844,164.425247192383,160.744079589844,160.744079589844,2393945,"2010-11-05","TPIA"
166.879348754883,166.879348754883,160.744079589844,166.879348754883,427854,"2010-11-08","TPIA"
164.425247192383,166.879348754883,164.425247192383,164.425247192383,723277,"2010-11-09","TPIA"
164.425247192383,164.425247192383,161.971145629883,164.425247192383,1823473,"2010-11-10","TPIA"
164.425247192383,169.333465576172,160.744079589844,164.425247192383,7385575,"2010-11-11","TPIA"
148.473541259766,159.517028808594,148.473541259766,148.473541259766,1660481,"2010-11-12","TPIA"
148.473541259766,148.473541259766,144.792388916016,148.473541259766,2658807,"2010-11-15","TPIA"
147.246490478516,149.700592041016,147.246490478516,147.246490478516,112057,"2010-11-16","TPIA"
142.338272094727,143.565322875977,142.338272094727,142.338272094727,825147,"2010-11-18","TPIA"
142.338272094727,147.246490478516,139.884170532227,142.338272094727,499163,"2010-11-19","TPIA"
143.565322875977,147.246490478516,142.338272094727,143.565322875977,1110383,"2010-11-22","TPIA"
144.792388916016,147.246490478516,139.884170532227,144.792388916016,560285,"2010-11-23","TPIA"
143.565322875977,143.565322875977,137.430053710938,143.565322875977,356545,"2010-11-24","TPIA"
144.792388916016,148.473541259766,141.111221313477,144.792388916016,794586,"2010-11-25","TPIA"
139.884170532227,144.792388916016,134.975952148438,139.884170532227,927017,"2010-11-26","TPIA"
142.338272094727,142.338272094727,125.159515380859,142.338272094727,784399,"2010-11-29","TPIA"
134.975952148438,154.608810424805,127.613624572754,134.975952148438,26088907,"2010-11-30","TPIA"
142.338272094727,144.792388916016,139.884170532227,142.338272094727,1212253,"2010-12-01","TPIA"
142.338272094727,143.565322875977,141.111221313477,142.338272094727,1324310,"2010-12-02","TPIA"
141.111221313477,143.565322875977,141.111221313477,141.111221313477,1059448,"2010-12-03","TPIA"
143.565322875977,143.565322875977,141.111221313477,143.565322875977,2750490,"2010-12-06","TPIA"
142.338272094727,144.792388916016,141.111221313477,142.338272094727,1365058,"2010-12-08","TPIA"
142.338272094727,142.338272094727,142.338272094727,142.338272094727,193553,"2010-12-09","TPIA"
143.565322875977,143.565322875977,138.657104492188,143.565322875977,2821799,"2010-12-10","TPIA"
143.565322875977,147.246490478516,133.748901367188,143.565322875977,3208905,"2010-12-13","TPIA"
143.565322875977,146.019439697266,143.565322875977,143.565322875977,3759003,"2010-12-14","TPIA"
148.473541259766,153.381759643555,143.565322875977,148.473541259766,8231096,"2010-12-15","TPIA"
150.927658081055,152.154708862305,147.246490478516,150.927658081055,3290401,"2010-12-16","TPIA"
148.473541259766,152.154708862305,148.473541259766,148.473541259766,1731790,"2010-12-17","TPIA"
150.927658081055,153.381759643555,149.700592041016,150.927658081055,6417810,"2010-12-20","TPIA"
153.381759643555,154.608810424805,150.927658081055,153.381759643555,5694533,"2010-12-21","TPIA"
153.381759643555,155.835876464844,148.473541259766,153.381759643555,11287196,"2010-12-22","TPIA"
157.062927246094,164.425247192383,152.154708862305,157.062927246094,34289442,"2010-12-23","TPIA"
164.425247192383,166.879348754883,159.517028808594,164.425247192383,17185469,"2010-12-27","TPIA"
164.425247192383,164.425247192383,157.062927246094,164.425247192383,17817063,"2010-12-28","TPIA"
169.333465576172,169.333465576172,163.198196411133,169.333465576172,22717010,"2010-12-29","TPIA"
168.106414794922,169.333465576172,165.652297973633,168.106414794922,9616528,"2010-12-30","TPIA"
185.285171508789,186.512222290039,168.106414794922,185.285171508789,33403173,"2011-01-03","TPIA"
190.193389892578,197.555709838867,184.05810546875,190.193389892578,25528622,"2011-01-04","TPIA"
196.328659057617,203.690979003906,188.966323852539,196.328659057617,27036298,"2011-01-05","TPIA"
196.328659057617,200.009811401367,188.966323852539,196.328659057617,17735567,"2011-01-06","TPIA"
188.966323852539,192.647491455078,186.512222290039,188.966323852539,9015495,"2011-01-07","TPIA"
190.193389892578,190.193389892578,181.60400390625,190.193389892578,8791381,"2011-01-10","TPIA"
190.193389892578,193.874542236328,188.966323852539,190.193389892578,7324453,"2011-01-11","TPIA"
193.874542236328,193.874542236328,191.420440673828,193.874542236328,3504328,"2011-01-12","TPIA"
196.328659057617,196.328659057617,193.874542236328,196.328659057617,3320962,"2011-01-13","TPIA"
191.420440673828,196.328659057617,190.193389892578,191.420440673828,5480606,"2011-01-14","TPIA"
190.193389892578,190.193389892578,186.512222290039,190.193389892578,1528050,"2011-01-17","TPIA"
188.966323852539,191.420440673828,188.966323852539,188.966323852539,4686020,"2011-01-18","TPIA"
193.874542236328,193.874542236328,188.966323852539,193.874542236328,3840499,"2011-01-19","TPIA"
187.739273071289,188.966323852539,186.512222290039,187.739273071289,651968,"2011-01-20","TPIA"
187.739273071289,187.739273071289,180.376953125,187.739273071289,509350,"2011-01-21","TPIA"
184.05810546875,186.512222290039,169.333465576172,184.05810546875,11134391,"2011-01-24","TPIA"
188.966323852539,190.193389892578,185.285171508789,188.966323852539,9331292,"2011-01-25","TPIA"
186.512222290039,187.739273071289,182.8310546875,186.512222290039,8006982,"2011-01-26","TPIA"
197.555709838867,197.555709838867,185.285171508789,197.555709838867,43722604,"2011-01-27","TPIA"
191.420440673828,197.555709838867,188.966323852539,191.420440673828,7110526,"2011-01-28","TPIA"
186.512222290039,188.966323852539,186.512222290039,186.512222290039,1375245,"2011-01-31","TPIA"
186.512222290039,188.966323852539,186.512222290039,186.512222290039,1018700,"2011-02-01","TPIA"
186.512222290039,187.739273071289,185.285171508789,186.512222290039,1283562,"2011-02-02","TPIA"
186.512222290039,186.512222290039,184.05810546875,186.512222290039,305610,"2011-02-04","TPIA"
186.512222290039,186.512222290039,185.285171508789,186.512222290039,224114,"2011-02-07","TPIA"
182.8310546875,187.739273071289,182.8310546875,182.8310546875,1803099,"2011-02-08","TPIA"
186.512222290039,186.512222290039,181.60400390625,186.512222290039,916830,"2011-02-09","TPIA"
181.60400390625,186.512222290039,177.922836303711,181.60400390625,1782725,"2011-02-10","TPIA"
186.512222290039,186.512222290039,181.60400390625,186.512222290039,112057,"2011-02-11","TPIA"
186.512222290039,186.512222290039,181.60400390625,186.512222290039,927017,"2011-02-14","TPIA"
187.739273071289,187.739273071289,186.512222290039,187.739273071289,3066287,"2011-02-16","TPIA"
187.739273071289,187.739273071289,182.8310546875,187.739273071289,5001817,"2011-02-17","TPIA"
184.05810546875,187.739273071289,184.05810546875,184.05810546875,1314123,"2011-02-18","TPIA"
187.739273071289,187.739273071289,185.285171508789,187.739273071289,2251327,"2011-02-21","TPIA"
187.739273071289,187.739273071289,186.512222290039,187.739273071289,20374,"2011-02-22","TPIA"
187.739273071289,187.739273071289,180.376953125,187.739273071289,1202066,"2011-02-23","TPIA"
186.512222290039,188.966323852539,186.512222290039,186.512222290039,7691185,"2011-02-24","TPIA"
180.376953125,181.60400390625,176.695785522461,180.376953125,1752164,"2011-02-25","TPIA"
181.60400390625,181.60400390625,180.376953125,181.60400390625,285236,"2011-02-28","TPIA"
181.60400390625,181.60400390625,179.14990234375,181.60400390625,336171,"2011-03-01","TPIA"
181.60400390625,181.60400390625,176.695785522461,181.60400390625,61122,"2011-03-02","TPIA"
182.8310546875,184.05810546875,181.60400390625,182.8310546875,71309,"2011-03-03","TPIA"
184.05810546875,184.05810546875,184.05810546875,184.05810546875,10187,"2011-03-04","TPIA"
182.8310546875,185.285171508789,182.8310546875,182.8310546875,387106,"2011-03-07","TPIA"
181.60400390625,184.05810546875,171.787567138672,181.60400390625,2872734,"2011-03-08","TPIA"
181.60400390625,181.60400390625,181.60400390625,181.60400390625,1028887,"2011-03-09","TPIA"
181.60400390625,181.60400390625,181.60400390625,181.60400390625,10187,"2011-03-10","TPIA"
180.376953125,181.60400390625,174.241683959961,180.376953125,743651,"2011-03-11","TPIA"
179.14990234375,179.14990234375,176.695785522461,179.14990234375,285236,"2011-03-14","TPIA"
170.560516357422,177.922836303711,170.560516357422,170.560516357422,2363384,"2011-03-15","TPIA"
174.241683959961,175.468734741211,171.787567138672,174.241683959961,937204,"2011-03-16","TPIA"
171.787567138672,171.787567138672,169.333465576172,171.787567138672,112057,"2011-03-17","TPIA"
160.744079589844,165.652297973633,159.517028808594,160.744079589844,468602,"2011-03-18","TPIA"
158.289978027344,161.971145629883,158.289978027344,158.289978027344,601033,"2011-03-21","TPIA"
163.198196411133,164.425247192383,159.517028808594,163.198196411133,3198718,"2011-03-22","TPIA"
163.198196411133,163.198196411133,163.198196411133,163.198196411133,0,"2011-03-23","TPIA"
173.014633178711,173.014633178711,165.652297973633,173.014633178711,8658950,"2011-03-24","TPIA"
181.60400390625,181.60400390625,171.787567138672,181.60400390625,10594480,"2011-03-25","TPIA"
188.966323852539,188.966323852539,181.60400390625,188.966323852539,12764311,"2011-03-28","TPIA"
193.874542236328,193.874542236328,186.512222290039,193.874542236328,20598114,"2011-03-29","TPIA"
198.782760620117,198.782760620117,192.647491455078,198.782760620117,15168443,"2011-03-30","TPIA"
193.874542236328,197.555709838867,191.420440673828,193.874542236328,8944186,"2011-03-31","TPIA"
202.463928222656,202.463928222656,188.966323852539,202.463928222656,26078720,"2011-04-01","TPIA"
204.918029785156,206.145080566406,201.236877441406,204.918029785156,7395762,"2011-04-04","TPIA"
202.463928222656,208.599197387695,197.555709838867,202.463928222656,3005165,"2011-04-05","TPIA"
196.328659057617,198.782760620117,192.647491455078,196.328659057617,4553589,"2011-04-06","TPIA"
196.328659057617,200.009811401367,193.874542236328,196.328659057617,570472,"2011-04-07","TPIA"
196.328659057617,202.463928222656,192.647491455078,196.328659057617,1456741,"2011-04-08","TPIA"
200.009811401367,203.690979003906,195.101593017578,200.009811401367,6020517,"2011-04-11","TPIA"
198.782760620117,201.236877441406,193.874542236328,198.782760620117,6662298,"2011-04-12","TPIA"
200.009811401367,202.463928222656,196.328659057617,200.009811401367,1833660,"2011-04-13","TPIA"
196.328659057617,200.009811401367,192.647491455078,196.328659057617,3646946,"2011-04-14","TPIA"
196.328659057617,200.009811401367,193.874542236328,196.328659057617,3921995,"2011-04-15","TPIA"
197.555709838867,197.555709838867,196.328659057617,197.555709838867,427854,"2011-04-18","TPIA"
196.328659057617,200.009811401367,196.328659057617,196.328659057617,1691042,"2011-04-19","TPIA"
200.009811401367,200.009811401367,196.328659057617,200.009811401367,9759146,"2011-04-20","TPIA"
200.009811401367,202.463928222656,196.328659057617,200.009811401367,4523028,"2011-04-21","TPIA"
203.690979003906,203.690979003906,197.555709838867,203.690979003906,3300588,"2011-04-25","TPIA"
207.372146606445,207.372146606445,202.463928222656,207.372146606445,10523171,"2011-04-26","TPIA"
211.053298950195,211.053298950195,204.918029785156,211.053298950195,13008799,"2011-04-27","TPIA"
214.734466552734,217.188568115234,211.053298950195,214.734466552734,5735281,"2011-04-28","TPIA"
214.734466552734,215.961517333984,211.053298950195,214.734466552734,4309101,"2011-04-29","TPIA"
212.280349731445,212.280349731445,208.599197387695,212.280349731445,1140944,"2011-05-02","TPIA"
215.961517333984,215.961517333984,206.145080566406,215.961517333984,12580945,"2011-05-03","TPIA"
219.642684936523,220.869735717773,217.188568115234,219.642684936523,5327801,"2011-05-04","TPIA"
222.096786499023,222.096786499023,211.053298950195,222.096786499023,9494284,"2011-05-05","TPIA"
224.550903320312,224.550903320312,220.869735717773,224.550903320312,6081639,"2011-05-06","TPIA"
228.232055664062,228.232055664062,224.550903320312,228.232055664062,7324453,"2011-05-09","TPIA"
230.686172485352,230.686172485352,223.323837280273,230.686172485352,10319431,"2011-05-10","TPIA"
228.232055664062,231.913223266602,228.232055664062,228.232055664062,6285379,"2011-05-11","TPIA"
223.323837280273,224.550903320312,220.869735717773,223.323837280273,2383758,"2011-05-12","TPIA"
227.005004882812,227.005004882812,218.415634155273,227.005004882812,4135922,"2011-05-13","TPIA"
223.323837280273,233.140274047852,206.145080566406,223.323837280273,7864364,"2011-05-16","TPIA"
230.686172485352,233.140274047852,225.777954101562,230.686172485352,3830312,"2011-05-18","TPIA"
231.913223266602,233.140274047852,227.005004882812,231.913223266602,6326127,"2011-05-19","TPIA"
228.232055664062,230.686172485352,228.232055664062,228.232055664062,4197044,"2011-05-20","TPIA"
219.642684936523,228.232055664062,219.642684936523,219.642684936523,1680855,"2011-05-23","TPIA"
219.642684936523,222.096786499023,218.415634155273,219.642684936523,998326,"2011-05-24","TPIA"
213.507415771484,219.642684936523,213.507415771484,213.507415771484,40748,"2011-05-25","TPIA"
208.599197387695,217.188568115234,208.599197387695,208.599197387695,2220766,"2011-05-26","TPIA"
202.463928222656,209.826248168945,201.236877441406,202.463928222656,1854034,"2011-05-27","TPIA"
208.599197387695,209.826248168945,206.145080566406,208.599197387695,1446554,"2011-05-30","TPIA"
213.507415771484,213.507415771484,208.599197387695,213.507415771484,835334,"2011-05-31","TPIA"
213.507415771484,214.734466552734,208.599197387695,213.507415771484,1670668,"2011-06-01","TPIA"
208.599197387695,209.826248168945,201.236877441406,208.599197387695,2149457,"2011-06-03","TPIA"
203.690979003906,203.690979003906,198.782760620117,203.690979003906,1110383,"2011-06-06","TPIA"
202.463928222656,202.463928222656,200.009811401367,202.463928222656,682529,"2011-06-07","TPIA"
201.236877441406,201.236877441406,197.555709838867,201.236877441406,122244,"2011-06-08","TPIA"
200.009811401367,201.236877441406,200.009811401367,200.009811401367,539911,"2011-06-09","TPIA"
198.782760620117,201.236877441406,195.101593017578,198.782760620117,977952,"2011-06-10","TPIA"
196.328659057617,196.328659057617,191.420440673828,196.328659057617,193553,"2011-06-13","TPIA"
192.647491455078,195.101593017578,192.647491455078,192.647491455078,61122,"2011-06-14","TPIA"
186.512222290039,191.420440673828,185.285171508789,186.512222290039,1599359,"2011-06-15","TPIA"
191.420440673828,192.647491455078,184.05810546875,191.420440673828,1568798,"2011-06-16","TPIA"
201.236877441406,201.236877441406,182.8310546875,201.236877441406,12234587,"2011-06-17","TPIA"
196.328659057617,200.009811401367,191.420440673828,196.328659057617,2251327,"2011-06-20","TPIA"
197.555709838867,197.555709838867,188.966323852539,197.555709838867,5307427,"2011-06-21","TPIA"
197.555709838867,198.782760620117,192.647491455078,197.555709838867,8648763,"2011-06-22","TPIA"
192.647491455078,196.328659057617,192.647491455078,192.647491455078,1018700,"2011-06-23","TPIA"
196.328659057617,196.328659057617,191.420440673828,196.328659057617,733464,"2011-06-24","TPIA"
196.328659057617,196.328659057617,193.874542236328,196.328659057617,468602,"2011-06-27","TPIA"
196.328659057617,196.328659057617,196.328659057617,196.328659057617,10187,"2011-06-28","TPIA"
192.647491455078,196.328659057617,192.647491455078,192.647491455078,1996652,"2011-06-30","TPIA"
190.193389892578,192.647491455078,190.193389892578,190.193389892578,651968,"2011-07-01","TPIA"
190.193389892578,190.193389892578,190.193389892578,190.193389892578,0,"2011-07-04","TPIA"
187.739273071289,188.966323852539,184.05810546875,187.739273071289,590846,"2011-07-05","TPIA"
185.285171508789,187.739273071289,184.05810546875,185.285171508789,682529,"2011-07-06","TPIA"
186.512222290039,187.739273071289,186.512222290039,186.512222290039,560285,"2011-07-07","TPIA"
184.05810546875,186.512222290039,184.05810546875,184.05810546875,254675,"2011-07-08","TPIA"
184.05810546875,185.285171508789,184.05810546875,184.05810546875,193553,"2011-07-11","TPIA"
181.60400390625,182.8310546875,181.60400390625,181.60400390625,285236,"2011-07-12","TPIA"
184.05810546875,184.05810546875,176.695785522461,184.05810546875,50935,"2011-07-13","TPIA"
182.8310546875,185.285171508789,182.8310546875,182.8310546875,132431,"2011-07-14","TPIA"
187.739273071289,187.739273071289,185.285171508789,187.739273071289,662155,"2011-07-15","TPIA"
186.512222290039,186.512222290039,186.512222290039,186.512222290039,61122,"2011-07-18","TPIA"
181.60400390625,184.05810546875,176.695785522461,181.60400390625,417667,"2011-07-19","TPIA"
191.420440673828,191.420440673828,182.8310546875,191.420440673828,2577311,"2011-07-20","TPIA"
190.193389892578,191.420440673828,190.193389892578,190.193389892578,876082,"2011-07-21","TPIA"
187.739273071289,190.193389892578,187.739273071289,187.739273071289,1069635,"2011-07-22","TPIA"
185.285171508789,188.966323852539,185.285171508789,185.285171508789,387106,"2011-07-25","TPIA"
185.285171508789,187.739273071289,184.05810546875,185.285171508789,336171,"2011-07-26","TPIA"
184.05810546875,185.285171508789,182.8310546875,184.05810546875,1609546,"2011-07-27","TPIA"
170.560516357422,184.05810546875,166.879348754883,170.560516357422,1609546,"2011-07-28","TPIA"
176.695785522461,176.695785522461,170.560516357422,176.695785522461,1945717,"2011-07-29","TPIA"
182.8310546875,182.8310546875,179.14990234375,182.8310546875,2485628,"2011-08-01","TPIA"
180.376953125,180.376953125,180.376953125,180.376953125,30561,"2011-08-02","TPIA"
174.241683959961,176.695785522461,166.879348754883,174.241683959961,601033,"2011-08-03","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,50935,"2011-08-04","TPIA"
170.560516357422,170.560516357422,170.560516357422,170.560516357422,10187,"2011-08-05","TPIA"
159.517028808594,166.879348754883,149.700592041016,159.517028808594,387106,"2011-08-08","TPIA"
141.111221313477,150.927658081055,133.748901367188,141.111221313477,1986465,"2011-08-09","TPIA"
150.927658081055,150.927658081055,147.246490478516,150.927658081055,580659,"2011-08-10","TPIA"
150.927658081055,150.927658081055,150.927658081055,150.927658081055,580659,"2011-08-11","TPIA"
150.927658081055,157.062927246094,150.927658081055,150.927658081055,5185183,"2011-08-12","TPIA"
153.381759643555,153.381759643555,153.381759643555,153.381759643555,10187,"2011-08-15","TPIA"
150.927658081055,150.927658081055,150.927658081055,150.927658081055,20374,"2011-08-16","TPIA"
154.608810424805,154.608810424805,154.608810424805,154.608810424805,50935,"2011-08-18","TPIA"
148.473541259766,149.700592041016,148.473541259766,148.473541259766,1629920,"2011-08-19","TPIA"
144.792388916016,144.792388916016,144.792388916016,144.792388916016,30561,"2011-08-22","TPIA"
154.608810424805,154.608810424805,147.246490478516,154.608810424805,1334497,"2011-08-23","TPIA"
161.971145629883,161.971145629883,152.154708862305,161.971145629883,224114,"2011-08-24","TPIA"
176.695785522461,176.695785522461,164.425247192383,176.695785522461,12458701,"2011-08-25","TPIA"
188.966323852539,193.874542236328,174.241683959961,188.966323852539,9820268,"2011-08-26","TPIA"
181.60400390625,184.05810546875,177.922836303711,181.60400390625,2047587,"2011-09-05","TPIA"
184.05810546875,184.05810546875,174.241683959961,184.05810546875,1548424,"2011-09-06","TPIA"
181.60400390625,182.8310546875,181.60400390625,181.60400390625,213927,"2011-09-07","TPIA"
184.05810546875,188.966323852539,175.468734741211,184.05810546875,916830,"2011-09-08","TPIA"
186.512222290039,186.512222290039,176.695785522461,186.512222290039,2292075,"2011-09-09","TPIA"
186.512222290039,186.512222290039,186.512222290039,186.512222290039,2292075,"2011-09-12","TPIA"
177.922836303711,177.922836303711,177.922836303711,177.922836303711,224114,"2011-09-13","TPIA"
181.60400390625,181.60400390625,171.787567138672,181.60400390625,3555263,"2011-09-14","TPIA"
181.60400390625,184.05810546875,181.60400390625,181.60400390625,7355014,"2011-09-15","TPIA"
181.60400390625,186.512222290039,174.241683959961,181.60400390625,621407,"2011-09-16","TPIA"
197.555709838867,198.782760620117,181.60400390625,197.555709838867,4624898,"2011-09-19","TPIA"
184.05810546875,197.555709838867,181.60400390625,184.05810546875,2984791,"2011-09-20","TPIA"
184.05810546875,192.647491455078,184.05810546875,184.05810546875,1894782,"2011-09-21","TPIA"
179.14990234375,181.60400390625,158.289978027344,179.14990234375,397293,"2011-09-22","TPIA"
171.787567138672,176.695785522461,171.787567138672,171.787567138672,427854,"2011-09-23","TPIA"
157.062927246094,171.787567138672,152.154708862305,157.062927246094,519537,"2011-09-26","TPIA"
169.333465576172,170.560516357422,165.652297973633,169.333465576172,6000143,"2011-09-27","TPIA"
180.376953125,180.376953125,171.787567138672,180.376953125,81496,"2011-09-28","TPIA"
177.922836303711,177.922836303711,176.695785522461,177.922836303711,203740,"2011-09-29","TPIA"
179.14990234375,180.376953125,179.14990234375,179.14990234375,81496,"2011-09-30","TPIA"
159.517028808594,166.879348754883,159.517028808594,159.517028808594,81496,"2011-10-03","TPIA"
171.787567138672,171.787567138672,166.879348754883,171.787567138672,50935,"2011-10-04","TPIA"
171.787567138672,171.787567138672,161.971145629883,171.787567138672,152805,"2011-10-05","TPIA"
173.014633178711,173.014633178711,171.787567138672,173.014633178711,30561,"2011-10-06","TPIA"
171.787567138672,176.695785522461,166.879348754883,171.787567138672,366732,"2011-10-07","TPIA"
165.652297973633,171.787567138672,164.425247192383,165.652297973633,183366,"2011-10-10","TPIA"
170.560516357422,171.787567138672,169.333465576172,170.560516357422,1558611,"2011-10-11","TPIA"
171.787567138672,171.787567138672,166.879348754883,171.787567138672,346358,"2011-10-12","TPIA"
164.425247192383,169.333465576172,164.425247192383,164.425247192383,275049,"2011-10-13","TPIA"
170.560516357422,171.787567138672,166.879348754883,170.560516357422,81496,"2011-10-14","TPIA"
158.289978027344,170.560516357422,157.062927246094,158.289978027344,682529,"2011-10-17","TPIA"
150.927658081055,159.517028808594,147.246490478516,150.927658081055,2404132,"2011-10-18","TPIA"
150.927658081055,164.425247192383,148.473541259766,150.927658081055,1884595,"2011-10-19","TPIA"
144.792388916016,149.700592041016,142.338272094727,144.792388916016,2200392,"2011-10-20","TPIA"
143.565322875977,144.792388916016,143.565322875977,143.565322875977,509350,"2011-10-21","TPIA"
154.608810424805,154.608810424805,154.608810424805,154.608810424805,10187,"2011-10-24","TPIA"
149.700592041016,149.700592041016,146.019439697266,149.700592041016,203740,"2011-10-25","TPIA"
152.154708862305,152.154708862305,144.792388916016,152.154708862305,876082,"2011-10-26","TPIA"
149.700592041016,149.700592041016,149.700592041016,149.700592041016,10187,"2011-10-27","TPIA"
146.019439697266,152.154708862305,144.792388916016,146.019439697266,855708,"2011-10-28","TPIA"
143.565322875977,143.565322875977,143.565322875977,143.565322875977,20374,"2011-10-31","TPIA"
139.884170532227,144.792388916016,139.884170532227,139.884170532227,397293,"2011-11-01","TPIA"
142.338272094727,142.338272094727,142.338272094727,142.338272094727,132431,"2011-11-02","TPIA"
142.338272094727,142.338272094727,142.338272094727,142.338272094727,132431,"2011-11-03","TPIA"
138.657104492188,142.338272094727,137.430053710938,138.657104492188,336171,"2011-11-04","TPIA"
137.430053710938,138.657104492188,137.430053710938,137.430053710938,2312449,"2011-11-07","TPIA"
134.975952148438,137.430053710938,134.975952148438,134.975952148438,346358,"2011-11-08","TPIA"
132.521835327148,134.975952148438,132.521835327148,132.521835327148,285236,"2011-11-09","TPIA"
115.343086242676,127.613624572754,115.343086242676,115.343086242676,376919,"2011-11-10","TPIA"
116.570137023926,116.570137023926,115.343086242676,116.570137023926,244488,"2011-11-11","TPIA"
122.705406188965,127.613624572754,117.79719543457,122.705406188965,183366,"2011-11-14","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,71309,"2011-11-15","TPIA"
127.613624572754,127.613624572754,117.79719543457,127.613624572754,295423,"2011-11-16","TPIA"
127.613624572754,127.613624572754,122.705406188965,127.613624572754,407480,"2011-11-17","TPIA"
127.613624572754,127.613624572754,127.613624572754,127.613624572754,407480,"2011-11-18","TPIA"
127.613624572754,127.613624572754,127.613624572754,127.613624572754,407480,"2011-11-21","TPIA"
127.613624572754,127.613624572754,127.613624572754,127.613624572754,407480,"2011-11-22","TPIA"
122.705406188965,122.705406188965,115.343086242676,122.705406188965,122244,"2011-11-23","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,122244,"2011-11-24","TPIA"
116.570137023926,117.79719543457,115.343086242676,116.570137023926,1090009,"2011-11-25","TPIA"
114.116027832031,116.570137023926,114.116027832031,114.116027832031,101870,"2011-11-28","TPIA"
112.888977050781,114.116027832031,112.888977050781,112.888977050781,30561,"2011-11-29","TPIA"
112.888977050781,112.888977050781,112.888977050781,112.888977050781,71309,"2011-11-30","TPIA"
112.888977050781,112.888977050781,112.888977050781,112.888977050781,0,"2011-12-01","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,71309,"2011-12-02","TPIA"
115.343086242676,115.343086242676,114.116027832031,115.343086242676,40748,"2011-12-05","TPIA"
112.888977050781,112.888977050781,112.888977050781,112.888977050781,50935,"2011-12-06","TPIA"
112.888977050781,112.888977050781,110.434867858887,112.888977050781,2556937,"2011-12-07","TPIA"
112.888977050781,112.888977050781,112.888977050781,112.888977050781,2556937,"2011-12-08","TPIA"
112.888977050781,112.888977050781,112.888977050781,112.888977050781,2067961,"2011-12-09","TPIA"
106.753707885742,112.888977050781,106.753707885742,106.753707885742,356545,"2011-12-12","TPIA"
107.980758666992,107.980758666992,107.980758666992,107.980758666992,743651,"2011-12-13","TPIA"
107.980758666992,107.980758666992,107.980758666992,107.980758666992,50935,"2011-12-14","TPIA"
110.434867858887,110.434867858887,103.072540283203,110.434867858887,3575637,"2011-12-15","TPIA"
112.888977050781,112.888977050781,110.434867858887,112.888977050781,662155,"2011-12-16","TPIA"
110.434867858887,112.888977050781,110.434867858887,110.434867858887,30561,"2011-12-19","TPIA"
109.207809448242,110.434867858887,109.207809448242,109.207809448242,275049,"2011-12-20","TPIA"
107.980758666992,110.434867858887,107.980758666992,107.980758666992,3494141,"2011-12-21","TPIA"
109.207809448242,110.434867858887,107.980758666992,109.207809448242,1314123,"2011-12-22","TPIA"
107.980758666992,107.980758666992,107.980758666992,107.980758666992,91683,"2011-12-23","TPIA"
107.980758666992,107.980758666992,107.980758666992,107.980758666992,91683,"2011-12-27","TPIA"
107.980758666992,107.980758666992,107.980758666992,107.980758666992,20374,"2011-12-28","TPIA"
107.980758666992,107.980758666992,107.980758666992,107.980758666992,1548424,"2011-12-29","TPIA"
127.613624572754,127.613624572754,112.888977050781,127.613624572754,2353197,"2011-12-30","TPIA"
139.884170532227,139.884170532227,127.613624572754,139.884170532227,254675,"2012-01-02","TPIA"
139.884170532227,139.884170532227,138.657104492188,139.884170532227,50935,"2012-01-03","TPIA"
139.884170532227,139.884170532227,139.884170532227,139.884170532227,50935,"2012-01-04","TPIA"
138.657104492188,138.657104492188,127.613624572754,138.657104492188,285236,"2012-01-05","TPIA"
137.430053710938,138.657104492188,137.430053710938,137.430053710938,305610,"2012-01-06","TPIA"
137.430053710938,137.430053710938,137.430053710938,137.430053710938,71309,"2012-01-09","TPIA"
147.246490478516,147.246490478516,137.430053710938,147.246490478516,112057,"2012-01-10","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,112057,"2012-01-11","TPIA"
132.521835327148,132.521835327148,117.79719543457,132.521835327148,1008513,"2012-01-12","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,0,"2012-01-13","TPIA"
127.613624572754,127.613624572754,125.159515380859,127.613624572754,81496,"2012-01-16","TPIA"
127.613624572754,127.613624572754,122.705406188965,127.613624572754,550098,"2012-01-17","TPIA"
130.067733764648,130.067733764648,123.932464599609,130.067733764648,376919,"2012-01-18","TPIA"
134.975952148438,134.975952148438,130.067733764648,134.975952148438,427854,"2012-01-19","TPIA"
133.748901367188,133.748901367188,133.748901367188,133.748901367188,20374,"2012-01-20","TPIA"
121.478355407715,122.705406188965,121.478355407715,121.478355407715,2618059,"2012-01-24","TPIA"
119.02424621582,127.613624572754,110.434867858887,119.02424621582,5154622,"2012-01-25","TPIA"
117.79719543457,117.79719543457,112.888977050781,117.79719543457,1293749,"2012-01-26","TPIA"
117.79719543457,117.79719543457,115.343086242676,117.79719543457,2057774,"2012-01-27","TPIA"
117.79719543457,117.79719543457,111.661918640137,117.79719543457,1426180,"2012-01-30","TPIA"
112.888977050781,112.888977050781,111.661918640137,112.888977050781,794586,"2012-01-31","TPIA"
117.79719543457,117.79719543457,111.661918640137,117.79719543457,1466928,"2012-02-01","TPIA"
117.79719543457,117.79719543457,112.888977050781,117.79719543457,1497489,"2012-02-02","TPIA"
115.343086242676,115.343086242676,112.888977050781,115.343086242676,112057,"2012-02-03","TPIA"
115.343086242676,115.343086242676,111.661918640137,115.343086242676,682529,"2012-02-06","TPIA"
115.343086242676,115.343086242676,112.888977050781,115.343086242676,40748,"2012-02-07","TPIA"
111.661918640137,111.661918640137,111.661918640137,111.661918640137,101870,"2012-02-08","TPIA"
112.888977050781,112.888977050781,110.434867858887,112.888977050781,488976,"2012-02-09","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,20374,"2012-02-10","TPIA"
115.343086242676,115.343086242676,112.888977050781,115.343086242676,417667,"2012-02-13","TPIA"
115.343086242676,115.343086242676,112.888977050781,115.343086242676,203740,"2012-02-14","TPIA"
112.888977050781,112.888977050781,111.661918640137,112.888977050781,264862,"2012-02-15","TPIA"
112.888977050781,112.888977050781,112.888977050781,112.888977050781,264862,"2012-02-16","TPIA"
112.888977050781,112.888977050781,110.434867858887,112.888977050781,305610,"2012-02-17","TPIA"
112.888977050781,112.888977050781,110.434867858887,112.888977050781,71309,"2012-02-20","TPIA"
117.79719543457,117.79719543457,111.661918640137,117.79719543457,499163,"2012-02-21","TPIA"
117.79719543457,117.79719543457,112.888977050781,117.79719543457,4624898,"2012-02-22","TPIA"
115.343086242676,115.343086242676,111.661918640137,115.343086242676,1283562,"2012-02-23","TPIA"
112.888977050781,112.888977050781,112.888977050781,112.888977050781,927017,"2012-02-24","TPIA"
111.661918640137,112.888977050781,110.434867858887,111.661918640137,112057,"2012-02-27","TPIA"
112.888977050781,112.888977050781,107.980758666992,112.888977050781,244488,"2012-02-28","TPIA"
110.434867858887,111.661918640137,110.434867858887,110.434867858887,336171,"2012-02-29","TPIA"
109.207809448242,109.207809448242,109.207809448242,109.207809448242,1538237,"2012-03-01","TPIA"
109.207809448242,109.207809448242,109.207809448242,109.207809448242,142618,"2012-03-02","TPIA"
107.980758666992,109.207809448242,107.980758666992,107.980758666992,122244,"2012-03-05","TPIA"
107.980758666992,107.980758666992,107.980758666992,107.980758666992,20374,"2012-03-06","TPIA"
109.207809448242,109.207809448242,107.980758666992,109.207809448242,621407,"2012-03-07","TPIA"
109.207809448242,109.207809448242,109.207809448242,109.207809448242,122244,"2012-03-08","TPIA"
109.207809448242,109.207809448242,107.980758666992,109.207809448242,40,"2012-03-09","TPIA"
106.753707885742,106.753707885742,105.526649475098,106.753707885742,1090009,"2012-03-12","TPIA"
106.753707885742,106.753707885742,106.753707885742,106.753707885742,458415,"2012-03-13","TPIA"
107.980758666992,107.980758666992,106.753707885742,107.980758666992,91683,"2012-03-14","TPIA"
105.526649475098,106.753707885742,105.526649475098,105.526649475098,1222440,"2012-03-15","TPIA"
105.526649475098,105.526649475098,105.526649475098,105.526649475098,50935,"2012-03-16","TPIA"
103.072540283203,103.072540283203,103.072540283203,103.072540283203,1018700,"2012-03-19","TPIA"
101.845489501953,103.072540283203,99.3913803100586,101.845489501953,3616385,"2012-03-20","TPIA"
100.618438720703,101.845489501953,99.3913803100586,100.618438720703,509350,"2012-03-21","TPIA"
99.3913803100586,100.618438720703,99.3913803100586,99.3913803100586,560285,"2012-03-22","TPIA"
120.25129699707,121.478355407715,100.618438720703,120.25129699707,31325025,"2012-03-26","TPIA"
107.980758666992,112.888977050781,107.980758666992,107.980758666992,15402744,"2012-03-27","TPIA"
112.888977050781,117.79719543457,106.753707885742,112.888977050781,13925629,"2012-03-28","TPIA"
110.434867858887,111.661918640137,109.207809448242,110.434867858887,4146109,"2012-03-29","TPIA"
107.980758666992,111.661918640137,107.980758666992,107.980758666992,723277,"2012-03-30","TPIA"
109.207809448242,114.116027832031,107.980758666992,109.207809448242,3382084,"2012-04-02","TPIA"
109.207809448242,109.207809448242,109.207809448242,109.207809448242,0,"2012-04-03","TPIA"
106.753707885742,107.980758666992,105.526649475098,106.753707885742,193553,"2012-04-04","TPIA"
107.980758666992,107.980758666992,106.753707885742,107.980758666992,81496,"2012-04-05","TPIA"
107.980758666992,107.980758666992,103.072540283203,107.980758666992,1517863,"2012-04-09","TPIA"
103.072540283203,103.072540283203,101.845489501953,103.072540283203,916830,"2012-04-10","TPIA"
100.618438720703,101.845489501953,99.3913803100586,100.618438720703,417667,"2012-04-11","TPIA"
111.661918640137,112.888977050781,100.618438720703,111.661918640137,3168157,"2012-04-12","TPIA"
110.434867858887,112.888977050781,107.980758666992,110.434867858887,2689368,"2012-04-13","TPIA"
110.434867858887,110.434867858887,107.980758666992,110.434867858887,3769190,"2012-04-16","TPIA"
110.434867858887,114.116027832031,107.980758666992,110.434867858887,529724,"2012-04-17","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,631594,"2012-04-18","TPIA"
105.526649475098,107.980758666992,105.526649475098,105.526649475098,50935,"2012-04-19","TPIA"
107.980758666992,109.207809448242,104.299598693848,107.980758666992,1090009,"2012-04-20","TPIA"
105.526649475098,107.980758666992,105.526649475098,105.526649475098,397293,"2012-04-23","TPIA"
104.299598693848,105.526649475098,104.299598693848,104.299598693848,30561,"2012-04-24","TPIA"
107.980758666992,112.888977050781,104.299598693848,107.980758666992,2954230,"2012-04-25","TPIA"
106.753707885742,110.434867858887,106.753707885742,106.753707885742,631594,"2012-04-26","TPIA"
106.753707885742,109.207809448242,106.753707885742,106.753707885742,91683,"2012-04-27","TPIA"
106.753707885742,106.753707885742,106.753707885742,106.753707885742,10187,"2012-04-30","TPIA"
106.753707885742,106.753707885742,105.526649475098,106.753707885742,183366,"2012-05-01","TPIA"
106.753707885742,106.753707885742,105.526649475098,106.753707885742,183366,"2012-05-02","TPIA"
106.753707885742,106.753707885742,106.753707885742,106.753707885742,10187,"2012-05-03","TPIA"
106.753707885742,106.753707885742,106.753707885742,106.753707885742,10187,"2012-05-04","TPIA"
103.072540283203,103.072540283203,103.072540283203,103.072540283203,30561,"2012-05-07","TPIA"
106.753707885742,106.753707885742,103.072540283203,106.753707885742,162992,"2012-05-08","TPIA"
104.299598693848,104.299598693848,104.299598693848,104.299598693848,50935,"2012-05-09","TPIA"
105.526649475098,105.526649475098,105.526649475098,105.526649475098,20374,"2012-05-10","TPIA"
106.753707885742,106.753707885742,104.299598693848,106.753707885742,285236,"2012-05-11","TPIA"
105.526649475098,106.753707885742,100.618438720703,105.526649475098,702903,"2012-05-14","TPIA"
100.618438720703,103.072540283203,100.618438720703,100.618438720703,264862,"2012-05-15","TPIA"
100.618438720703,100.618438720703,100.618438720703,100.618438720703,264862,"2012-05-16","TPIA"
99.3913803100586,99.3913803100586,99.3913803100586,99.3913803100586,152805,"2012-05-21","TPIA"
99.3913803100586,100.618438720703,99.3913803100586,99.3913803100586,295423,"2012-05-22","TPIA"
99.3913803100586,101.845489501953,99.3913803100586,99.3913803100586,1314123,"2012-05-23","TPIA"
99.3913803100586,99.3913803100586,99.3913803100586,99.3913803100586,264862,"2012-05-24","TPIA"
97.6735076904297,103.072540283203,97.1826858520508,97.6735076904297,2679181,"2012-05-25","TPIA"
93.7469329833984,97.1826858520508,93.2561111450195,93.7469329833984,3157970,"2012-05-28","TPIA"
96.201042175293,96.6918640136719,95.7102203369141,96.201042175293,50935,"2012-05-29","TPIA"
93.2561111450195,93.2561111450195,93.2561111450195,93.2561111450195,10187,"2012-05-30","TPIA"
93.2561111450195,93.2561111450195,88.3478927612305,93.2561111450195,234301,"2012-05-31","TPIA"
93.2561111450195,93.2561111450195,93.2561111450195,93.2561111450195,234301,"2012-06-01","TPIA"
88.3478927612305,88.3478927612305,88.3478927612305,88.3478927612305,20374,"2012-06-04","TPIA"
92.7652893066406,100.618438720703,92.7652893066406,92.7652893066406,3596011,"2012-06-05","TPIA"
95.7102203369141,98.1643295288086,95.7102203369141,95.7102203369141,142618,"2012-06-06","TPIA"
95.7102203369141,95.7102203369141,95.7102203369141,95.7102203369141,142618,"2012-06-07","TPIA"
93.2561111450195,93.2561111450195,90.802001953125,93.2561111450195,631594,"2012-06-08","TPIA"
93.2561111450195,100.618438720703,93.2561111450195,93.2561111450195,254675,"2012-06-11","TPIA"
93.2561111450195,93.2561111450195,93.2561111450195,93.2561111450195,91683,"2012-06-12","TPIA"
91.7836456298828,91.7836456298828,91.7836456298828,91.7836456298828,10187,"2012-06-13","TPIA"
93.2561111450195,93.2561111450195,93.2561111450195,93.2561111450195,152805,"2012-06-14","TPIA"
93.2561111450195,93.2561111450195,93.2561111450195,93.2561111450195,152805,"2012-06-15","TPIA"
92.7652893066406,93.2561111450195,92.7652893066406,92.7652893066406,1079822,"2012-06-18","TPIA"
92.7652893066406,92.7652893066406,89.8203582763672,92.7652893066406,1028887,"2012-06-19","TPIA"
93.2561111450195,93.2561111450195,93.2561111450195,93.2561111450195,101870,"2012-06-20","TPIA"
93.2561111450195,93.2561111450195,93.2561111450195,93.2561111450195,30561,"2012-06-21","TPIA"
91.7836456298828,91.7836456298828,91.7836456298828,91.7836456298828,10187,"2012-06-22","TPIA"
91.7836456298828,91.7836456298828,91.7836456298828,91.7836456298828,10187,"2012-06-25","TPIA"
91.7836456298828,91.7836456298828,91.7836456298828,91.7836456298828,10187,"2012-06-26","TPIA"
91.7836456298828,93.2561111450195,91.2928237915039,91.2928237915039,366732,"2012-06-27","TPIA"
91.2928237915039,93.2561111450195,93.2561111450195,93.2561111450195,50935,"2012-06-28","TPIA"
93.2561111450195,91.7836456298828,91.7836456298828,91.7836456298828,10187,"2012-06-29","TPIA"
91.7836456298828,91.7836456298828,91.7836456298828,91.7836456298828,10187,"2012-07-02","TPIA"
91.7836456298828,91.7836456298828,91.7836456298828,91.7836456298828,10187,"2012-07-03","TPIA"
91.7836456298828,91.7836456298828,91.7836456298828,91.7836456298828,10187,"2012-07-04","TPIA"
91.7836456298828,91.7836456298828,91.7836456298828,91.7836456298828,10187,"2012-07-05","TPIA"
91.7836456298828,91.7836456298828,91.7836456298828,91.7836456298828,10187,"2012-07-06","TPIA"
91.7836456298828,91.7836456298828,91.7836456298828,91.7836456298828,10187,"2012-07-09","TPIA"
91.7836456298828,91.7836456298828,91.7836456298828,91.7836456298828,10187,"2012-07-10","TPIA"
91.7836456298828,91.7836456298828,91.7836456298828,91.7836456298828,10187,"2012-07-11","TPIA"
91.2928237915039,91.2928237915039,91.2928237915039,91.2928237915039,305610,"2012-07-12","TPIA"
91.7836456298828,91.7836456298828,91.7836456298828,91.7836456298828,40748,"2012-07-13","TPIA"
84.9121398925781,90.3111801147461,84.4213180541992,84.9121398925781,3371897,"2012-07-16","TPIA"
83.9304962158203,86.3846054077148,83.9304962158203,83.9304962158203,2210579,"2012-07-17","TPIA"
83.4396743774414,83.4396743774414,82.9488525390625,83.4396743774414,570472,"2012-07-18","TPIA"
84.4213180541992,85.8937835693359,82.9488525390625,84.4213180541992,1314123,"2012-07-19","TPIA"
84.4213180541992,84.4213180541992,84.4213180541992,84.4213180541992,1314123,"2012-07-20","TPIA"
84.4213180541992,84.4213180541992,81.9672164916992,84.4213180541992,142618,"2012-07-23","TPIA"
82.4580307006836,82.9488525390625,82.4580307006836,82.4580307006836,1772538,"2012-07-24","TPIA"
82.4580307006836,82.4580307006836,82.4580307006836,82.4580307006836,71309,"2012-07-25","TPIA"
83.9304962158203,86.3846054077148,82.9488525390625,83.9304962158203,173179,"2012-07-26","TPIA"
83.9304962158203,86.8754272460938,83.4396743774414,83.9304962158203,275049,"2012-07-27","TPIA"
86.8754272460938,86.8754272460938,86.3846054077148,86.8754272460938,173179,"2012-07-30","TPIA"
85.8937835693359,85.8937835693359,83.4396743774414,85.8937835693359,173179,"2012-07-31","TPIA"
85.8937835693359,85.8937835693359,85.8937835693359,85.8937835693359,173179,"2012-08-01","TPIA"
83.9304962158203,85.8937835693359,83.9304962158203,83.9304962158203,30561,"2012-08-02","TPIA"
82.9488525390625,83.9304962158203,82.4580307006836,82.9488525390625,193553,"2012-08-03","TPIA"
82.9488525390625,82.9488525390625,82.9488525390625,82.9488525390625,20374,"2012-08-06","TPIA"
82.9488525390625,83.4396743774414,82.4580307006836,82.9488525390625,183366,"2012-08-07","TPIA"
82.4580307006836,82.4580307006836,82.4580307006836,82.4580307006836,10187,"2012-08-08","TPIA"
82.4580307006836,82.4580307006836,82.4580307006836,82.4580307006836,10187,"2012-08-09","TPIA"
82.9488525390625,83.4396743774414,82.9488525390625,82.9488525390625,112057,"2012-08-10","TPIA"
87.8570709228516,88.3478927612305,82.4580307006836,87.8570709228516,937204,"2012-08-13","TPIA"
93.2561111450195,93.2561111450195,88.8387145996094,93.2561111450195,967765,"2012-08-14","TPIA"
98.1643295288086,99.3913803100586,95.7102203369141,98.1643295288086,1782725,"2012-08-15","TPIA"
107.980758666992,112.888977050781,98.1643295288086,107.980758666992,2434693,"2012-08-16","TPIA"
110.434867858887,110.434867858887,98.1643295288086,110.434867858887,733464,"2012-08-23","TPIA"
117.79719543457,123.932464599609,103.072540283203,117.79719543457,4604524,"2012-08-24","TPIA"
122.705406188965,122.705406188965,107.980758666992,122.705406188965,1904969,"2012-08-27","TPIA"
109.207809448242,122.705406188965,109.207809448242,109.207809448242,2465254,"2012-08-28","TPIA"
120.25129699707,126.386573791504,110.434867858887,120.25129699707,6152948,"2012-08-29","TPIA"
120.25129699707,126.386573791504,115.343086242676,120.25129699707,1049261,"2012-08-30","TPIA"
119.02424621582,120.25129699707,114.116027832031,119.02424621582,1629920,"2012-08-31","TPIA"
123.932464599609,125.159515380859,111.661918640137,123.932464599609,2852360,"2012-09-03","TPIA"
120.25129699707,125.159515380859,120.25129699707,120.25129699707,20374,"2012-09-04","TPIA"
125.159515380859,127.613624572754,125.159515380859,125.159515380859,1741977,"2012-09-05","TPIA"
122.705406188965,127.613624572754,122.705406188965,122.705406188965,774212,"2012-09-06","TPIA"
122.705406188965,126.386573791504,116.570137023926,122.705406188965,61122,"2012-09-07","TPIA"
122.705406188965,126.386573791504,117.79719543457,122.705406188965,407480,"2012-09-10","TPIA"
121.478355407715,122.705406188965,120.25129699707,121.478355407715,224114,"2012-09-11","TPIA"
121.478355407715,126.386573791504,121.478355407715,121.478355407715,264862,"2012-09-12","TPIA"
121.478355407715,121.478355407715,117.79719543457,121.478355407715,61122,"2012-09-13","TPIA"
121.478355407715,121.478355407715,116.570137023926,121.478355407715,132431,"2012-09-14","TPIA"
121.478355407715,121.478355407715,117.79719543457,121.478355407715,417667,"2012-09-17","TPIA"
121.478355407715,121.478355407715,121.478355407715,121.478355407715,509350,"2012-09-18","TPIA"
122.705406188965,122.705406188965,121.478355407715,122.705406188965,1405806,"2012-09-19","TPIA"
119.02424621582,119.02424621582,119.02424621582,119.02424621582,10187,"2012-09-20","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,10187,"2012-09-21","TPIA"
114.116027832031,114.116027832031,114.116027832031,114.116027832031,10187,"2012-09-24","TPIA"
103.072540283203,114.116027832031,103.072540283203,103.072540283203,213927,"2012-09-25","TPIA"
115.343086242676,120.25129699707,111.661918640137,115.343086242676,30561,"2012-09-26","TPIA"
115.343086242676,115.343086242676,115.343086242676,115.343086242676,30561,"2012-09-27","TPIA"
117.79719543457,117.79719543457,115.343086242676,117.79719543457,264862,"2012-09-28","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,264862,"2012-10-01","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,50935,"2012-10-02","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,40748,"2012-10-03","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,50935,"2012-10-04","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,50935,"2012-10-05","TPIA"
120.25129699707,125.159515380859,117.79719543457,120.25129699707,814960,"2012-10-08","TPIA"
120.25129699707,120.25129699707,120.25129699707,120.25129699707,20374,"2012-10-09","TPIA"
120.25129699707,120.25129699707,120.25129699707,120.25129699707,20374,"2012-10-10","TPIA"
119.02424621582,119.02424621582,119.02424621582,119.02424621582,30561,"2012-10-11","TPIA"
119.02424621582,119.02424621582,119.02424621582,119.02424621582,30561,"2012-10-12","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,61122,"2012-10-15","TPIA"
122.705406188965,123.932464599609,117.79719543457,122.705406188965,152805,"2012-10-16","TPIA"
122.705406188965,122.705406188965,116.570137023926,122.705406188965,692716,"2012-10-17","TPIA"
125.159515380859,127.613624572754,125.159515380859,125.159515380859,213927,"2012-10-18","TPIA"
125.159515380859,125.159515380859,125.159515380859,125.159515380859,213927,"2012-10-19","TPIA"
123.932464599609,123.932464599609,123.932464599609,123.932464599609,10187,"2012-10-22","TPIA"
122.705406188965,122.705406188965,119.02424621582,122.705406188965,101870,"2012-10-23","TPIA"
119.02424621582,122.705406188965,119.02424621582,119.02424621582,91683,"2012-10-24","TPIA"
122.705406188965,122.705406188965,116.570137023926,122.705406188965,2546750,"2012-10-25","TPIA"
120.25129699707,125.159515380859,120.25129699707,120.25129699707,81496,"2012-10-29","TPIA"
127.613624572754,127.613624572754,126.386573791504,127.613624572754,662155,"2012-10-30","TPIA"
126.386573791504,126.386573791504,125.159515380859,126.386573791504,590846,"2012-10-31","TPIA"
122.705406188965,122.705406188965,107.980758666992,122.705406188965,662155,"2012-11-01","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,621407,"2012-11-02","TPIA"
125.159515380859,125.159515380859,125.159515380859,125.159515380859,1059448,"2012-11-05","TPIA"
125.159515380859,125.159515380859,125.159515380859,125.159515380859,1059448,"2012-11-06","TPIA"
125.159515380859,125.159515380859,125.159515380859,125.159515380859,1039074,"2012-11-07","TPIA"
125.159515380859,125.159515380859,125.159515380859,125.159515380859,1039074,"2012-11-08","TPIA"
127.613624572754,127.613624572754,125.159515380859,127.613624572754,458415,"2012-11-09","TPIA"
127.613624572754,127.613624572754,127.613624572754,127.613624572754,458415,"2012-11-12","TPIA"
122.705406188965,125.159515380859,119.02424621582,122.705406188965,1273375,"2012-11-13","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,183366,"2012-11-14","TPIA"
120.25129699707,120.25129699707,120.25129699707,120.25129699707,529724,"2012-11-19","TPIA"
127.613624572754,127.613624572754,125.159515380859,127.613624572754,1619733,"2012-11-20","TPIA"
127.613624572754,127.613624572754,127.613624572754,127.613624572754,1619733,"2012-11-21","TPIA"
127.613624572754,127.613624572754,121.478355407715,127.613624572754,162992,"2012-11-22","TPIA"
132.521835327148,132.521835327148,122.705406188965,132.521835327148,1925343,"2012-11-23","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,152805,"2012-11-26","TPIA"
137.430053710938,137.430053710938,132.521835327148,137.430053710938,1609546,"2012-11-27","TPIA"
146.019439697266,146.019439697266,141.111221313477,146.019439697266,2383758,"2012-11-28","TPIA"
148.473541259766,148.473541259766,146.019439697266,148.473541259766,2750490,"2012-11-29","TPIA"
148.473541259766,148.473541259766,148.473541259766,148.473541259766,2750490,"2012-11-30","TPIA"
148.473541259766,148.473541259766,148.473541259766,148.473541259766,2750490,"2012-12-03","TPIA"
148.473541259766,148.473541259766,148.473541259766,148.473541259766,2750490,"2012-12-04","TPIA"
148.473541259766,148.473541259766,148.473541259766,148.473541259766,2750490,"2012-12-05","TPIA"
148.473541259766,148.473541259766,148.473541259766,148.473541259766,2750490,"2012-12-06","TPIA"
148.473541259766,148.473541259766,148.473541259766,148.473541259766,2750490,"2012-12-07","TPIA"
148.473541259766,148.473541259766,148.473541259766,148.473541259766,0,"2012-12-10","TPIA"
148.473541259766,148.473541259766,148.473541259766,148.473541259766,0,"2012-12-11","TPIA"
137.430053710938,137.430053710938,117.79719543457,137.430053710938,5562102,"2012-12-12","TPIA"
137.430053710938,137.430053710938,134.975952148438,137.430053710938,5093500,"2012-12-13","TPIA"
134.975952148438,137.430053710938,134.975952148438,134.975952148438,112057,"2012-12-14","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,5093500,"2012-12-17","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,0,"2012-12-18","TPIA"
134.975952148438,137.430053710938,126.386573791504,134.975952148438,601033,"2012-12-19","TPIA"
147.246490478516,164.425247192383,134.975952148438,147.246490478516,1925343,"2012-12-20","TPIA"
137.430053710938,137.430053710938,137.430053710938,137.430053710938,30561,"2012-12-21","TPIA"
147.246490478516,147.246490478516,144.792388916016,147.246490478516,61,"2012-12-26","TPIA"
171.787567138672,176.695785522461,144.792388916016,171.787567138672,32985506,"2012-12-27","TPIA"
214.734466552734,214.734466552734,171.787567138672,214.734466552734,75577353,"2012-12-28","TPIA"
174.241683959961,208.599197387695,163.198196411133,174.241683959961,1191879,"2013-01-02","TPIA"
152.154708862305,174.241683959961,142.338272094727,152.154708862305,2190205,"2013-01-03","TPIA"
147.246490478516,154.608810424805,147.246490478516,147.246490478516,560285,"2013-01-04","TPIA"
149.700592041016,149.700592041016,148.473541259766,149.700592041016,295423,"2013-01-07","TPIA"
149.700592041016,149.700592041016,149.700592041016,149.700592041016,81496,"2013-01-08","TPIA"
148.473541259766,148.473541259766,142.338272094727,148.473541259766,601033,"2013-01-09","TPIA"
148.473541259766,149.700592041016,148.473541259766,148.473541259766,407480,"2013-01-10","TPIA"
148.473541259766,150.927658081055,142.338272094727,148.473541259766,325984,"2013-01-11","TPIA"
148.473541259766,148.473541259766,142.338272094727,148.473541259766,40748,"2013-01-14","TPIA"
149.700592041016,157.062927246094,148.473541259766,149.700592041016,81496,"2013-01-15","TPIA"
149.700592041016,150.927658081055,149.700592041016,149.700592041016,458415,"2013-01-16","TPIA"
147.246490478516,149.700592041016,147.246490478516,147.246490478516,71309,"2013-01-17","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,61122,"2013-01-18","TPIA"
149.700592041016,152.154708862305,149.700592041016,149.700592041016,132431,"2013-01-21","TPIA"
149.700592041016,149.700592041016,149.700592041016,149.700592041016,0,"2013-01-22","TPIA"
159.517028808594,159.517028808594,153.381759643555,159.517028808594,213927,"2013-01-23","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,325984,"2013-01-25","TPIA"
150.927658081055,159.517028808594,147.246490478516,150.927658081055,1028887,"2013-01-28","TPIA"
150.927658081055,150.927658081055,150.927658081055,150.927658081055,81496,"2013-01-29","TPIA"
152.154708862305,154.608810424805,152.154708862305,152.154708862305,458415,"2013-01-30","TPIA"
152.154708862305,152.154708862305,152.154708862305,152.154708862305,458415,"2013-01-31","TPIA"
150.927658081055,150.927658081055,150.927658081055,150.927658081055,152805,"2013-02-01","TPIA"
150.927658081055,150.927658081055,150.927658081055,150.927658081055,152805,"2013-02-04","TPIA"
150.927658081055,150.927658081055,150.927658081055,150.927658081055,0,"2013-02-05","TPIA"
150.927658081055,150.927658081055,150.927658081055,150.927658081055,30561,"2013-02-06","TPIA"
150.927658081055,150.927658081055,150.927658081055,150.927658081055,20374,"2013-02-07","TPIA"
150.927658081055,150.927658081055,150.927658081055,150.927658081055,20374,"2013-02-08","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,203740,"2013-02-11","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,61122,"2013-02-12","TPIA"
147.246490478516,149.700592041016,147.246490478516,147.246490478516,315797,"2013-02-13","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,315797,"2013-02-14","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,315797,"2013-02-15","TPIA"
147.246490478516,147.246490478516,146.019439697266,147.246490478516,244488,"2013-02-18","TPIA"
144.792388916016,144.792388916016,144.792388916016,144.792388916016,407480,"2013-02-19","TPIA"
152.154708862305,152.154708862305,152.154708862305,152.154708862305,20374,"2013-02-20","TPIA"
152.154708862305,152.154708862305,152.154708862305,152.154708862305,20374,"2013-02-21","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,407480,"2013-02-22","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,10187,"2013-02-25","TPIA"
125.159515380859,146.019439697266,112.888977050781,125.159515380859,1446554,"2013-02-26","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,50935,"2013-02-27","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,71309,"2013-02-28","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,71309,"2013-03-01","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,71309,"2013-03-04","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,71309,"2013-03-05","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,71309,"2013-03-06","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,71309,"2013-03-07","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,71309,"2013-03-08","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,71309,"2013-03-11","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,30561,"2013-03-13","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,30561,"2013-03-14","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,30561,"2013-03-15","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,40748,"2013-03-18","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,20374,"2013-03-19","TPIA"
128.840682983398,137.430053710938,127.613624572754,128.840682983398,264862,"2013-03-20","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,101870,"2013-03-21","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,101870,"2013-03-22","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,101870,"2013-03-25","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,101870,"2013-03-26","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,101870,"2013-03-27","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,101870,"2013-03-28","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,30561,"2013-04-01","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,101870,"2013-04-02","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,101870,"2013-04-03","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,101870,"2013-04-04","TPIA"
147.246490478516,147.246490478516,130.067733764648,147.246490478516,1864221,"2013-04-05","TPIA"
147.246490478516,147.246490478516,137.430053710938,147.246490478516,2577311,"2013-04-08","TPIA"
147.246490478516,147.246490478516,143.565322875977,147.246490478516,774212,"2013-04-09","TPIA"
147.246490478516,147.246490478516,146.019439697266,147.246490478516,631594,"2013-04-10","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,142618,"2013-04-11","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,1059448,"2013-04-12","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,1059448,"2013-04-15","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,101870,"2013-04-16","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,101870,"2013-04-17","TPIA"
147.246490478516,147.246490478516,137.430053710938,147.246490478516,1609546,"2013-04-18","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,10187,"2013-04-19","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2013-04-22","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2013-04-23","TPIA"
147.246490478516,147.246490478516,142.338272094727,147.246490478516,3789564,"2013-04-24","TPIA"
146.019439697266,147.246490478516,143.565322875977,147.246490478516,27127981,"2013-04-25","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,27127981,"2013-04-26","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,61122,"2013-04-29","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,61122,"2013-04-30","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,61122,"2013-05-01","TPIA"
157.062927246094,164.425247192383,157.062927246094,164.425247192383,20374,"2013-05-02","TPIA"
166.879348754883,171.787567138672,142.338272094727,142.338272094727,61,"2013-05-03","TPIA"
142.338272094727,142.338272094727,142.338272094727,142.338272094727,50935,"2013-05-06","TPIA"
142.338272094727,142.338272094727,142.338272094727,142.338272094727,50935,"2013-05-07","TPIA"
142.338272094727,142.338272094727,142.338272094727,142.338272094727,50935,"2013-05-08","TPIA"
142.338272094727,142.338272094727,142.338272094727,142.338272094727,50935,"2013-05-10","TPIA"
152.154708862305,152.154708862305,142.338272094727,142.338272094727,61,"2013-05-13","TPIA"
137.430053710938,137.430053710938,137.430053710938,137.430053710938,20374,"2013-05-14","TPIA"
130.067733764648,147.246490478516,130.067733764648,147.246490478516,61,"2013-05-15","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,132431,"2013-05-16","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,132431,"2013-05-17","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,132431,"2013-05-20","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,132431,"2013-05-21","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,132431,"2013-05-22","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,132431,"2013-05-23","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,132431,"2013-05-24","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,132431,"2013-05-27","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,376919,"2013-05-28","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,427854,"2013-05-29","TPIA"
136.203002929688,137.430053710938,123.932464599609,137.430053710938,3361710,"2013-05-30","TPIA"
142.338272094727,142.338272094727,126.386573791504,126.386573791504,61,"2013-05-31","TPIA"
121.478355407715,121.478355407715,120.25129699707,121.478355407715,692716,"2013-06-03","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,81496,"2013-06-04","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,81496,"2013-06-05","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,40748,"2013-06-07","TPIA"
130.067733764648,134.975952148438,109.207809448242,134.975952148438,468602,"2013-06-10","TPIA"
134.975952148438,134.975952148438,122.705406188965,127.613624572754,61,"2013-06-11","TPIA"
122.705406188965,142.338272094727,122.705406188965,141.111221313477,61,"2013-06-12","TPIA"
134.975952148438,141.111221313477,134.975952148438,141.111221313477,142618,"2013-06-13","TPIA"
132.521835327148,136.203002929688,126.386573791504,136.203002929688,977952,"2013-06-14","TPIA"
136.203002929688,136.203002929688,136.203002929688,136.203002929688,977952,"2013-06-17","TPIA"
134.975952148438,142.338272094727,134.975952148438,142.338272094727,61,"2013-06-18","TPIA"
142.338272094727,147.246490478516,142.338272094727,142.338272094727,275049,"2013-06-19","TPIA"
142.338272094727,142.338272094727,142.338272094727,142.338272094727,275049,"2013-06-20","TPIA"
142.338272094727,142.338272094727,142.338272094727,142.338272094727,275049,"2013-06-21","TPIA"
142.338272094727,142.338272094727,142.338272094727,142.338272094727,275049,"2013-06-24","TPIA"
142.338272094727,142.338272094727,142.338272094727,142.338272094727,275049,"2013-06-25","TPIA"
142.338272094727,142.338272094727,142.338272094727,142.338272094727,275049,"2013-06-26","TPIA"
132.521835327148,142.338272094727,120.25129699707,134.975952148438,478789,"2013-06-27","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,478789,"2013-06-28","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,478789,"2013-07-01","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,478789,"2013-07-02","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,478789,"2013-07-03","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,30561,"2013-07-04","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,509350,"2013-07-05","TPIA"
134.975952148438,134.975952148438,134.975952148438,134.975952148438,509350,"2013-07-08","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,407480,"2013-07-09","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,509350,"2013-07-10","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,509350,"2013-07-11","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,509350,"2013-07-12","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,509350,"2013-07-15","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,509350,"2013-07-16","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,509350,"2013-07-17","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,509350,"2013-07-18","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,509350,"2013-07-19","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,509350,"2013-07-22","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,50935,"2013-07-23","TPIA"
157.062927246094,157.062927246094,138.657104492188,139.884170532227,387106,"2013-07-24","TPIA"
139.884170532227,139.884170532227,139.884170532227,139.884170532227,387106,"2013-07-25","TPIA"
132.521835327148,132.521835327148,127.613624572754,131.294784545898,305610,"2013-07-26","TPIA"
131.294784545898,131.294784545898,131.294784545898,131.294784545898,305610,"2013-07-29","TPIA"
131.294784545898,131.294784545898,131.294784545898,131.294784545898,305610,"2013-07-30","TPIA"
130.067733764648,130.067733764648,130.067733764648,130.067733764648,142618,"2013-07-31","TPIA"
130.067733764648,130.067733764648,130.067733764648,130.067733764648,101870,"2013-08-01","TPIA"
130.067733764648,130.067733764648,130.067733764648,130.067733764648,101870,"2013-08-02","TPIA"
130.067733764648,130.067733764648,130.067733764648,130.067733764648,101870,"2013-08-12","TPIA"
139.884170532227,144.792388916016,137.430053710938,144.792388916016,804773,"2013-08-13","TPIA"
144.792388916016,147.246490478516,144.792388916016,147.246490478516,835334,"2013-08-14","TPIA"
147.246490478516,152.154708862305,147.246490478516,152.154708862305,1833660,"2013-08-15","TPIA"
152.154708862305,152.154708862305,152.154708862305,152.154708862305,1833660,"2013-08-16","TPIA"
152.154708862305,152.154708862305,152.154708862305,152.154708862305,1833660,"2013-08-19","TPIA"
152.154708862305,152.154708862305,152.154708862305,152.154708862305,1833660,"2013-08-20","TPIA"
120.25129699707,149.700592041016,114.116027832031,149.700592041016,2618059,"2013-08-21","TPIA"
157.062927246094,157.062927246094,147.246490478516,149.700592041016,285236,"2013-08-22","TPIA"
142.338272094727,144.792388916016,127.613624572754,139.884170532227,6967908,"2013-08-23","TPIA"
137.430053710938,137.430053710938,122.705406188965,122.705406188965,1314123,"2013-08-26","TPIA"
117.79719543457,117.79719543457,117.79719543457,117.79719543457,122244,"2013-08-27","TPIA"
127.613624572754,127.613624572754,127.613624572754,127.613624572754,203740,"2013-08-28","TPIA"
127.613624572754,127.613624572754,127.613624572754,127.613624572754,203740,"2013-08-29","TPIA"
127.613624572754,127.613624572754,127.613624572754,127.613624572754,203740,"2013-08-30","TPIA"
127.613624572754,127.613624572754,127.613624572754,127.613624572754,203740,"2013-09-02","TPIA"
127.613624572754,127.613624572754,127.613624572754,127.613624572754,203740,"2013-09-03","TPIA"
127.613624572754,127.613624572754,127.613624572754,127.613624572754,203740,"2013-09-04","TPIA"
127.613624572754,127.613624572754,127.613624572754,127.613624572754,0,"2013-09-05","TPIA"
142.338272094727,142.338272094727,137.430053710938,137.430053710938,590846,"2013-09-06","TPIA"
154.608810424805,157.062927246094,147.246490478516,147.246490478516,427854,"2013-09-09","TPIA"
154.608810424805,171.787567138672,154.608810424805,171.787567138672,438041,"2013-09-10","TPIA"
171.787567138672,174.241683959961,159.517028808594,174.241683959961,6937347,"2013-09-11","TPIA"
171.787567138672,196.328659057617,171.787567138672,176.695785522461,2699555,"2013-09-12","TPIA"
181.60400390625,206.145080566406,181.60400390625,206.145080566406,1202066,"2013-09-13","TPIA"
206.145080566406,220.869735717773,206.145080566406,220.869735717773,6061265,"2013-09-16","TPIA"
215.961517333984,240.502593994141,215.961517333984,240.502593994141,2444880,"2013-09-17","TPIA"
240.502593994141,240.502593994141,201.236877441406,206.145080566406,224114,"2013-09-18","TPIA"
206.145080566406,206.145080566406,193.874542236328,193.874542236328,988139,"2013-09-19","TPIA"
186.512222290039,186.512222290039,186.512222290039,186.512222290039,10187,"2013-09-20","TPIA"
181.60400390625,181.60400390625,181.60400390625,181.60400390625,10187,"2013-09-23","TPIA"
184.05810546875,196.328659057617,184.05810546875,196.328659057617,2241140,"2013-09-24","TPIA"
195.101593017578,196.328659057617,195.101593017578,196.328659057617,2118896,"2013-09-25","TPIA"
195.101593017578,195.101593017578,176.695785522461,176.695785522461,325984,"2013-09-26","TPIA"
188.966323852539,188.966323852539,171.787567138672,171.787567138672,40748,"2013-09-27","TPIA"
191.420440673828,196.328659057617,186.512222290039,191.420440673828,3188531,"2013-09-30","TPIA"
191.420440673828,191.420440673828,181.60400390625,188.966323852539,1904969,"2013-10-01","TPIA"
180.376953125,180.376953125,180.376953125,180.376953125,40748,"2013-10-02","TPIA"
176.695785522461,176.695785522461,161.971145629883,170.560516357422,1110383,"2013-10-03","TPIA"
169.333465576172,170.560516357422,169.333465576172,169.333465576172,641781,"2013-10-04","TPIA"
170.560516357422,170.560516357422,163.198196411133,163.198196411133,101870,"2013-10-07","TPIA"
164.425247192383,164.425247192383,164.425247192383,164.425247192383,20374,"2013-10-08","TPIA"
163.198196411133,165.652297973633,163.198196411133,163.198196411133,275049,"2013-10-09","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,10187,"2013-10-10","TPIA"
159.517028808594,159.517028808594,147.246490478516,147.246490478516,1874408,"2013-10-11","TPIA"
157.062927246094,180.376953125,148.473541259766,176.695785522461,4940695,"2013-10-16","TPIA"
176.695785522461,176.695785522461,154.608810424805,160.744079589844,2607872,"2013-10-17","TPIA"
160.744079589844,161.971145629883,147.246490478516,159.517028808594,6784542,"2013-10-18","TPIA"
161.971145629883,164.425247192383,155.835876464844,161.971145629883,1976278,"2013-10-21","TPIA"
174.241683959961,174.241683959961,153.381759643555,153.381759643555,122244,"2013-10-22","TPIA"
165.652297973633,165.652297973633,155.835876464844,155.835876464844,40748,"2013-10-23","TPIA"
161.971145629883,168.106414794922,152.154708862305,159.517028808594,1782725,"2013-10-24","TPIA"
158.289978027344,158.289978027344,155.835876464844,155.835876464844,101870,"2013-10-25","TPIA"
157.062927246094,161.971145629883,157.062927246094,157.062927246094,254675,"2013-10-28","TPIA"
157.062927246094,168.106414794922,157.062927246094,166.879348754883,1629920,"2013-10-29","TPIA"
166.879348754883,174.241683959961,166.879348754883,169.333465576172,692716,"2013-10-30","TPIA"
166.879348754883,166.879348754883,161.971145629883,161.971145629883,325984,"2013-10-31","TPIA"
163.198196411133,179.14990234375,163.198196411133,168.106414794922,3871060,"2013-11-01","TPIA"
174.241683959961,176.695785522461,153.381759643555,154.608810424805,3565450,"2013-11-04","TPIA"
155.835876464844,155.835876464844,150.927658081055,152.154708862305,967765,"2013-11-06","TPIA"
150.927658081055,153.381759643555,150.927658081055,152.154708862305,2465254,"2013-11-07","TPIA"
152.154708862305,155.835876464844,150.927658081055,153.381759643555,4064613,"2013-11-08","TPIA"
152.154708862305,152.154708862305,141.111221313477,142.338272094727,967765,"2013-11-11","TPIA"
142.338272094727,144.792388916016,139.884170532227,139.884170532227,692716,"2013-11-12","TPIA"
139.884170532227,146.019439697266,139.884170532227,146.019439697266,264862,"2013-11-13","TPIA"
147.246490478516,149.700592041016,144.792388916016,148.473541259766,1731790,"2013-11-14","TPIA"
149.700592041016,149.700592041016,139.884170532227,148.473541259766,2393945,"2013-11-15","TPIA"
148.473541259766,148.473541259766,146.019439697266,148.473541259766,1253001,"2013-11-18","TPIA"
147.246490478516,157.062927246094,146.019439697266,157.062927246094,2027213,"2013-11-19","TPIA"
157.062927246094,157.062927246094,150.927658081055,154.608810424805,2781051,"2013-11-20","TPIA"
155.835876464844,157.062927246094,152.154708862305,157.062927246094,315797,"2013-11-21","TPIA"
155.835876464844,159.517028808594,152.154708862305,159.517028808594,305610,"2013-11-22","TPIA"
159.517028808594,159.517028808594,155.835876464844,157.062927246094,112057,"2013-11-25","TPIA"
154.608810424805,158.289978027344,152.154708862305,158.289978027344,203740,"2013-11-26","TPIA"
147.246490478516,155.835876464844,147.246490478516,147.246490478516,988139,"2013-11-27","TPIA"
147.246490478516,147.246490478516,142.338272094727,146.019439697266,499163,"2013-11-28","TPIA"
146.019439697266,147.246490478516,142.338272094727,147.246490478516,183366,"2013-11-29","TPIA"
146.019439697266,147.246490478516,146.019439697266,146.019439697266,112057,"2013-12-02","TPIA"
143.565322875977,146.019439697266,142.338272094727,146.019439697266,315797,"2013-12-03","TPIA"
142.338272094727,146.019439697266,142.338272094727,146.019439697266,580659,"2013-12-04","TPIA"
144.792388916016,144.792388916016,142.338272094727,142.338272094727,305610,"2013-12-05","TPIA"
144.792388916016,144.792388916016,143.565322875977,143.565322875977,71309,"2013-12-06","TPIA"
143.565322875977,143.565322875977,141.111221313477,142.338272094727,1018700,"2013-12-09","TPIA"
142.338272094727,142.338272094727,141.111221313477,142.338272094727,3504328,"2013-12-10","TPIA"
142.338272094727,142.338272094727,142.338272094727,142.338272094727,183366,"2013-12-11","TPIA"
142.338272094727,142.338272094727,142.338272094727,142.338272094727,448228,"2013-12-12","TPIA"
142.338272094727,142.338272094727,137.430053710938,142.338272094727,4930508,"2013-12-13","TPIA"
141.111221313477,142.338272094727,141.111221313477,142.338272094727,876082,"2013-12-16","TPIA"
142.338272094727,142.338272094727,141.111221313477,141.111221313477,122244,"2013-12-17","TPIA"
142.338272094727,142.338272094727,139.884170532227,142.338272094727,916830,"2013-12-18","TPIA"
141.111221313477,144.792388916016,141.111221313477,142.338272094727,162992,"2013-12-19","TPIA"
142.338272094727,142.338272094727,138.657104492188,138.657104492188,61122,"2013-12-20","TPIA"
138.657104492188,139.884170532227,137.430053710938,137.430053710938,611220,"2013-12-23","TPIA"
138.657104492188,143.565322875977,136.203002929688,142.338272094727,6224257,"2013-12-24","TPIA"
144.792388916016,146.019439697266,144.792388916016,146.019439697266,91683,"2013-12-27","TPIA"
146.019439697266,146.019439697266,142.338272094727,146.019439697266,1039074,"2013-12-30","TPIA"
142.338272094727,142.338272094727,141.111221313477,141.111221313477,244488,"2014-01-02","TPIA"
142.338272094727,142.338272094727,139.884170532227,142.338272094727,1354871,"2014-01-03","TPIA"
143.565322875977,143.565322875977,138.657104492188,138.657104492188,91683,"2014-01-06","TPIA"
138.657104492188,138.657104492188,138.657104492188,138.657104492188,197627,"2014-01-07","TPIA"
137.430053710938,137.430053710938,137.430053710938,137.430053710938,71309,"2014-01-08","TPIA"
137.430053710938,137.67546081543,137.430053710938,137.67546081543,399330,"2014-01-09","TPIA"
137.430053710938,137.430053710938,136.44841003418,136.44841003418,122244,"2014-01-10","TPIA"
137.430053710938,137.430053710938,137.430053710938,137.430053710938,144655,"2014-01-13","TPIA"
137.430053710938,147.246490478516,132.521835327148,132.521835327148,317834,"2014-01-15","TPIA"
134.485122680664,134.485122680664,134.485122680664,134.485122680664,85570,"2014-01-16","TPIA"
134.975952148438,137.430053710938,134.975952148438,137.430053710938,262824,"2014-01-17","TPIA"
139.884170532227,139.884170532227,139.884170532227,139.884170532227,61122,"2014-01-20","TPIA"
142.338272094727,142.338272094727,139.884170532227,139.884170532227,409517,"2014-01-21","TPIA"
139.884170532227,139.884170532227,139.884170532227,139.884170532227,57047,"2014-01-22","TPIA"
142.338272094727,142.338272094727,142.338272094727,142.338272094727,1275412,"2014-01-23","TPIA"
137.430053710938,147.246490478516,137.430053710938,137.430053710938,65196,"2014-01-24","TPIA"
137.430053710938,137.430053710938,136.939239501953,137.430053710938,140580,"2014-01-27","TPIA"
137.430053710938,142.338272094727,136.44841003418,142.338272094727,2666956,"2014-01-28","TPIA"
142.338272094727,142.338272094727,141.847457885742,141.847457885742,590846,"2014-01-29","TPIA"
141.847457885742,142.338272094727,139.884170532227,142.338272094727,603070,"2014-01-30","TPIA"
142.338272094727,142.338272094727,136.203002929688,140.620391845703,250600,"2014-02-03","TPIA"
134.975952148438,141.602035522461,134.975952148438,134.975952148438,46860,"2014-02-04","TPIA"
137.430053710938,137.430053710938,128.840682983398,128.840682983398,59084,"2014-02-05","TPIA"
132.521835327148,132.521835327148,123.932464599609,123.932464599609,660117,"2014-02-06","TPIA"
125.159515380859,125.159515380859,125.159515380859,125.159515380859,30561,"2014-02-07","TPIA"
125.159515380859,128.840682983398,123.932464599609,128.840682983398,97795,"2014-02-10","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,24448,"2014-02-11","TPIA"
122.950820922852,125.159515380859,122.950820922852,122.950820922852,411554,"2014-02-12","TPIA"
122.950820922852,125.159515380859,122.950820922852,125.159515380859,617332,"2014-02-13","TPIA"
122.950820922852,124.914108276367,120.25129699707,120.25129699707,205777,"2014-02-14","TPIA"
120.25129699707,124.914108276367,120.25129699707,120.25129699707,576584,"2014-02-17","TPIA"
120.496711730957,127.368217468262,120.25129699707,120.25129699707,1037036,"2014-02-18","TPIA"
122.705406188965,126.631980895996,120.496711730957,125.159515380859,2607872,"2014-02-19","TPIA"
125.159515380859,125.159515380859,120.987533569336,120.987533569336,116131,"2014-02-20","TPIA"
123.44164276123,126.877395629883,120.987533569336,120.987533569336,55009,"2014-02-21","TPIA"
120.987533569336,125.404930114746,120.742118835449,120.742118835449,122244,"2014-02-24","TPIA"
120.742118835449,123.196228027344,120.496711730957,123.196228027344,348395,"2014-02-25","TPIA"
120.742118835449,124.423286437988,120.496711730957,122.705406188965,957578,"2014-02-26","TPIA"
122.705406188965,124.914108276367,122.705406188965,124.914108276367,112057,"2014-02-27","TPIA"
120.496711730957,124.423286437988,120.496711730957,124.423286437988,134468,"2014-02-28","TPIA"
120.25129699707,120.25129699707,118.533424377441,118.533424377441,146692,"2014-03-03","TPIA"
122.705406188965,123.932464599609,122.459999084473,122.459999084473,116131,"2014-03-04","TPIA"
122.705406188965,127.613624572754,119.269653320312,119.515068054199,884231,"2014-03-05","TPIA"
119.515068054199,122.459999084473,119.02424621582,119.269653320312,332096,"2014-03-06","TPIA"
119.515068054199,119.515068054199,118.042602539062,118.042602539062,220039,"2014-03-07","TPIA"
118.042602539062,118.778831481934,116.079315185547,118.288017272949,1536199,"2014-03-10","TPIA"
117.79719543457,117.79719543457,115.343086242676,115.343086242676,252637,"2014-03-11","TPIA"
117.79719543457,117.79719543457,115.097671508789,116.815551757812,806810,"2014-03-12","TPIA"
113.625205993652,116.324729919434,113.625205993652,116.324729919434,22411,"2014-03-13","TPIA"
116.324729919434,117.551780700684,113.37979888916,115.588493347168,1422105,"2014-03-14","TPIA"
116.570137023926,116.570137023926,113.625205993652,115.833908081055,2976641,"2014-03-17","TPIA"
115.343086242676,115.343086242676,112.888977050781,112.888977050781,1784762,"2014-03-18","TPIA"
112.888977050781,116.815551757812,112.888977050781,116.815551757812,148730,"2014-03-19","TPIA"
112.888977050781,117.79719543457,109.944046020508,116.324729919434,1275412,"2014-03-20","TPIA"
113.37979888916,116.324729919434,113.37979888916,116.324729919434,46860,"2014-03-21","TPIA"
116.324729919434,116.324729919434,116.324729919434,116.324729919434,20374,"2014-03-24","TPIA"
113.870620727539,115.833908081055,113.37979888916,115.343086242676,495088,"2014-03-25","TPIA"
113.625205993652,115.343086242676,113.37979888916,115.343086242676,195590,"2014-03-26","TPIA"
113.625205993652,115.343086242676,113.625205993652,115.343086242676,205777,"2014-03-27","TPIA"
114.852264404297,114.852264404297,114.852264404297,114.852264404297,20374,"2014-03-28","TPIA"
113.134384155273,113.134384155273,113.134384155273,113.134384155273,6112,"2014-04-01","TPIA"
112.888977050781,115.343086242676,112.888977050781,115.343086242676,118169,"2014-04-02","TPIA"
116.815551757812,119.760482788086,115.343086242676,115.343086242676,5531541,"2014-04-03","TPIA"
112.888977050781,115.097671508789,112.888977050781,114.852264404297,152805,"2014-04-04","TPIA"
112.888977050781,114.852264404297,112.888977050781,114.852264404297,503237,"2014-04-07","TPIA"
112.888977050781,114.852264404297,112.888977050781,114.852264404297,40748,"2014-04-08","TPIA"
114.852264404297,114.852264404297,114.852264404297,114.852264404297,0,"2014-04-09","TPIA"
110.680274963379,110.680274963379,110.680274963379,110.680274963379,14261,"2014-04-10","TPIA"
116.815551757812,116.815551757812,111.416511535645,111.416511535645,55009,"2014-04-11","TPIA"
111.416511535645,111.416511535645,111.416511535645,111.416511535645,8149,"2014-04-14","TPIA"
110.925689697266,110.925689697266,110.925689697266,110.925689697266,91683,"2014-04-15","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,20374,"2014-04-16","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,16299,"2014-04-17","TPIA"
110.434867858887,110.434867858887,110.434867858887,110.434867858887,14261,"2014-04-21","TPIA"
114.852264404297,114.852264404297,114.852264404297,114.852264404297,20374,"2014-04-22","TPIA"
117.060958862305,117.79719543457,114.852264404297,117.79719543457,40748,"2014-04-23","TPIA"
110.925689697266,110.925689697266,110.925689697266,110.925689697266,4074,"2014-04-24","TPIA"
116.324729919434,116.324729919434,116.324729919434,116.324729919434,20374,"2014-04-25","TPIA"
115.833908081055,122.705406188965,115.833908081055,122.705406188965,9437236,"2014-04-28","TPIA"
122.705406188965,122.705406188965,118.042602539062,122.705406188965,14838384,"2014-04-29","TPIA"
123.196228027344,123.196228027344,120.25129699707,122.705406188965,13876731,"2014-04-30","TPIA"
120.25129699707,122.705406188965,120.25129699707,122.705406188965,19155634,"2014-05-02","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,6550241,"2014-05-05","TPIA"
122.705406188965,122.950820922852,122.705406188965,122.705406188965,232263,"2014-05-06","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,436003,"2014-05-07","TPIA"
122.705406188965,122.705406188965,122.705406188965,122.705406188965,36673,"2014-05-08","TPIA"
124.914108276367,127.859039306641,124.66869354248,124.66869354248,6275192,"2014-05-09","TPIA"
127.613624572754,130.067733764648,127.613624572754,130.067733764648,2687330,"2014-05-12","TPIA"
131.049377441406,131.049377441406,129.822326660156,130.067733764648,1446554,"2014-05-13","TPIA"
130.067733764648,130.067733764648,127.613624572754,130.067733764648,4651384,"2014-05-14","TPIA"
127.859039306641,130.067733764648,127.613624572754,130.067733764648,7344827,"2014-05-16","TPIA"
130.067733764648,130.067733764648,127.859039306641,130.067733764648,709015,"2014-05-19","TPIA"
127.859039306641,130.067733764648,127.859039306641,127.859039306641,1951829,"2014-05-20","TPIA"
130.067733764648,130.067733764648,129.822326660156,130.067733764648,165029,"2014-05-21","TPIA"
130.067733764648,132.521835327148,127.859039306641,130.067733764648,1365058,"2014-05-22","TPIA"
128.840682983398,129.086090087891,128.840682983398,128.840682983398,493050,"2014-05-23","TPIA"
128.104446411133,128.840682983398,128.104446411133,128.104446411133,541948,"2014-05-26","TPIA"
128.595260620117,130.067733764648,128.595260620117,128.595260620117,772174,"2014-05-28","TPIA"
129.576904296875,130.067733764648,129.576904296875,129.576904296875,629556,"2014-05-30","TPIA"
128.840682983398,130.067733764648,128.840682983398,128.840682983398,256712,"2014-06-02","TPIA"
128.595260620117,130.067733764648,128.349853515625,128.595260620117,4500616,"2014-06-03","TPIA"
128.595260620117,130.067733764648,128.595260620117,128.595260620117,753838,"2014-06-04","TPIA"
130.067733764648,130.067733764648,128.595260620117,128.595260620117,299497,"2014-06-05","TPIA"
130.067733764648,130.067733764648,123.687049865723,130.067733764648,996288,"2014-06-06","TPIA"
128.840682983398,130.067733764648,128.840682983398,128.840682983398,3037763,"2014-06-09","TPIA"
129.822326660156,130.067733764648,128.840682983398,129.822326660156,9457610,"2014-06-10","TPIA"
129.086090087891,129.086090087891,129.086090087891,129.086090087891,61122,"2014-06-11","TPIA"
129.086090087891,130.067733764648,129.086090087891,129.086090087891,73346,"2014-06-12","TPIA"
130.067733764648,130.067733764648,128.595260620117,130.067733764648,1061485,"2014-06-13","TPIA"
130.067733764648,130.067733764648,130.067733764648,130.067733764648,295423,"2014-06-16","TPIA"
129.086090087891,129.086090087891,129.086090087891,129.086090087891,839408,"2014-06-17","TPIA"
128.840682983398,128.840682983398,128.840682983398,128.840682983398,101870,"2014-06-18","TPIA"
128.840682983398,130.067733764648,128.595260620117,128.840682983398,23371015,"2014-06-19","TPIA"
128.840682983398,128.840682983398,128.840682983398,128.840682983398,89645,"2014-06-20","TPIA"
127.859039306641,128.349853515625,127.859039306641,127.859039306641,142618,"2014-06-23","TPIA"
130.067733764648,130.067733764648,127.613624572754,130.067733764648,4893834,"2014-06-24","TPIA"
127.859039306641,130.067733764648,127.859039306641,127.859039306641,709015,"2014-06-25","TPIA"
127.859039306641,130.067733764648,127.859039306641,127.859039306641,36673,"2014-06-26","TPIA"
130.067733764648,130.067733764648,127.613624572754,130.067733764648,34366863,"2014-06-27","TPIA"
128.104446411133,130.067733764648,128.104446411133,128.104446411133,191515,"2014-06-30","TPIA"
130.067733764648,130.067733764648,129.822326660156,130.067733764648,3031651,"2014-07-01","TPIA"
130.067733764648,130.803970336914,128.349853515625,130.067733764648,851633,"2014-07-02","TPIA"
130.067733764648,132.521835327148,130.067733764648,130.067733764648,8157749,"2014-07-03","TPIA"
130.067733764648,130.067733764648,128.349853515625,130.067733764648,702903,"2014-07-04","TPIA"
128.840682983398,128.840682983398,128.840682983398,128.840682983398,160954,"2014-07-07","TPIA"
128.349853515625,130.067733764648,128.349853515625,128.349853515625,23715336,"2014-07-08","TPIA"
128.349853515625,128.349853515625,128.349853515625,128.349853515625,0,"2014-07-09","TPIA"
128.104446411133,130.067733764648,128.104446411133,128.104446411133,82048135,"2014-07-10","TPIA"
128.840682983398,130.067733764648,128.595260620117,128.840682983398,32176658,"2014-07-11","TPIA"
130.067733764648,130.067733764648,128.840682983398,130.067733764648,40210126,"2014-07-14","TPIA"
130.067733764648,130.067733764648,130.067733764648,130.067733764648,85570,"2014-07-15","TPIA"
130.067733764648,130.067733764648,130.067733764648,130.067733764648,0,"2014-07-16","TPIA"
134.485122680664,134.730545043945,130.067733764648,134.485122680664,460452,"2014-07-17","TPIA"
132.521835327148,134.975952148438,132.521835327148,132.521835327148,34635,"2014-07-18","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,57047,"2014-07-21","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,81496,"2014-07-22","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,61122,"2014-07-23","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,0,"2014-07-24","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,0,"2014-07-25","TPIA"
130.067733764648,130.067733764648,130.067733764648,130.067733764648,20374,"2014-08-04","TPIA"
130.067733764648,130.067733764648,130.067733764648,130.067733764648,20374,"2014-08-05","TPIA"
130.067733764648,130.067733764648,130.067733764648,130.067733764648,0,"2014-08-06","TPIA"
130.067733764648,130.067733764648,130.067733764648,130.067733764648,0,"2014-08-07","TPIA"
130.067733764648,130.067733764648,130.067733764648,130.067733764648,0,"2014-08-08","TPIA"
130.067733764648,130.067733764648,130.067733764648,130.067733764648,0,"2014-08-11","TPIA"
130.067733764648,130.067733764648,130.067733764648,130.067733764648,0,"2014-08-12","TPIA"
132.521835327148,132.521835327148,130.067733764648,132.521835327148,18336,"2014-08-13","TPIA"
132.521835327148,132.521835327148,132.521835327148,132.521835327148,0,"2014-08-14","TPIA"
133.748901367188,133.748901367188,133.258071899414,133.748901367188,32598,"2014-08-15","TPIA"
133.748901367188,133.748901367188,133.748901367188,133.748901367188,0,"2014-08-18","TPIA"
133.748901367188,133.748901367188,133.748901367188,133.748901367188,101870,"2014-08-19","TPIA"
133.748901367188,133.748901367188,133.748901367188,133.748901367188,116131,"2014-08-20","TPIA"
133.748901367188,133.748901367188,133.748901367188,133.748901367188,0,"2014-08-21","TPIA"
133.748901367188,133.748901367188,133.748901367188,133.748901367188,0,"2014-08-22","TPIA"
146.51025390625,146.755661010742,130.067733764648,146.51025390625,30561,"2014-08-25","TPIA"
147.246490478516,147.246490478516,146.51025390625,147.246490478516,2561011,"2014-08-26","TPIA"
147.246490478516,159.517028808594,147.246490478516,147.246490478516,2057774,"2014-08-27","TPIA"
146.264846801758,147.246490478516,144.792388916016,146.264846801758,2999052,"2014-08-28","TPIA"
159.271621704102,159.271621704102,157.062927246094,159.271621704102,50935,"2014-08-29","TPIA"
151.173065185547,151.663879394531,148.473541259766,151.173065185547,389143,"2014-09-01","TPIA"
151.173065185547,151.173065185547,151.173065185547,151.173065185547,0,"2014-09-02","TPIA"
152.154708862305,152.154708862305,152.154708862305,152.154708862305,8149,"2014-09-03","TPIA"
159.271621704102,159.271621704102,147.491897583008,159.271621704102,126318,"2014-09-04","TPIA"
159.271621704102,159.271621704102,159.271621704102,159.271621704102,0,"2014-09-05","TPIA"
159.271621704102,159.271621704102,159.271621704102,159.271621704102,0,"2014-09-08","TPIA"
159.271621704102,159.271621704102,159.271621704102,159.271621704102,0,"2014-09-09","TPIA"
159.271621704102,159.271621704102,159.271621704102,159.271621704102,0,"2014-09-10","TPIA"
159.271621704102,159.517028808594,159.271621704102,159.271621704102,1222440,"2014-09-11","TPIA"
157.062927246094,157.308334350586,157.062927246094,157.062927246094,85570,"2014-09-12","TPIA"
159.026214599609,159.026214599609,159.026214599609,159.026214599609,20374,"2014-09-15","TPIA"
158.780792236328,159.517028808594,158.780792236328,158.780792236328,374881,"2014-09-16","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,101870,"2014-09-17","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,2037,"2014-09-18","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,0,"2014-09-19","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,0,"2014-09-22","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,0,"2014-09-23","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,40748,"2014-09-24","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,0,"2014-09-25","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,0,"2014-09-26","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,30561,"2014-09-29","TPIA"
157.062927246094,159.517028808594,152.154708862305,157.062927246094,75383,"2014-09-30","TPIA"
157.062927246094,159.517028808594,157.062927246094,157.062927246094,63159,"2014-10-01","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,0,"2014-10-02","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,0,"2014-10-03","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,0,"2014-10-06","TPIA"
159.517028808594,159.517028808594,157.062927246094,159.517028808594,244488,"2014-10-07","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,0,"2014-10-08","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,0,"2014-10-09","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,0,"2014-10-10","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,0,"2014-10-13","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,0,"2014-10-14","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,0,"2014-10-15","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,0,"2014-10-16","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,0,"2014-10-17","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,0,"2014-10-20","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,2037,"2014-10-21","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,0,"2014-10-22","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,0,"2014-10-23","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,0,"2014-10-24","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,0,"2014-10-27","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,0,"2014-10-28","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,0,"2014-10-29","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,0,"2014-10-30","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,0,"2014-10-31","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,0,"2014-11-03","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,0,"2014-11-04","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,0,"2014-11-05","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,0,"2014-11-06","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,0,"2014-11-07","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,0,"2014-11-10","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,0,"2014-11-11","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,0,"2014-11-12","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,203740,"2014-11-13","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2014-11-14","TPIA"
147.246490478516,147.246490478516,147.001083374023,147.246490478516,5399110,"2014-11-17","TPIA"
145.283203125,147.246490478516,145.283203125,145.283203125,110019,"2014-11-18","TPIA"
147.246490478516,152.154708862305,147.246490478516,147.246490478516,580659,"2014-11-19","TPIA"
147.246490478516,147.246490478516,145.037796020508,147.246490478516,478789,"2014-11-20","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2014-11-21","TPIA"
147.246490478516,147.246490478516,145.283203125,147.246490478516,114094,"2014-11-24","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,448228,"2014-11-25","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,101870,"2014-11-26","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,203740,"2014-11-27","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,203740,"2014-11-28","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,203740,"2014-12-01","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,448228,"2014-12-02","TPIA"
145.283203125,147.246490478516,145.283203125,147.246490478516,220039,"2014-12-03","TPIA"
151.663879394531,151.663879394531,147.246490478516,147.246490478516,244488,"2014-12-04","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,448228,"2014-12-05","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,203740,"2014-12-08","TPIA"
149.700592041016,149.700592041016,147.246490478516,147.246490478516,226151,"2014-12-09","TPIA"
142.338272094727,151.663879394531,142.338272094727,147.246490478516,442115,"2014-12-10","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,203740,"2014-12-11","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,1059448,"2014-12-12","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,448228,"2014-12-15","TPIA"
142.338272094727,147.246490478516,142.338272094727,147.246490478516,3871060,"2014-12-16","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,203740,"2014-12-17","TPIA"
147.246490478516,147.246490478516,142.338272094727,147.246490478516,533798,"2014-12-18","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,2994978,"2014-12-19","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,203740,"2014-12-22","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,448228,"2014-12-23","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,1018700,"2014-12-24","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,2037400,"2014-12-29","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,244488,"2014-12-30","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,203740,"2015-01-02","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,264862,"2015-01-05","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-01-06","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,2037,"2015-01-07","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,1629920,"2015-01-08","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,2442842,"2015-01-09","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-01-12","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-01-13","TPIA"
147.246490478516,152.154708862305,147.246490478516,147.246490478516,4463943,"2015-01-14","TPIA"
147.246490478516,149.700592041016,147.246490478516,147.246490478516,2241140,"2015-01-15","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-01-16","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,203740,"2015-01-19","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,448228,"2015-01-20","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,448228,"2015-01-21","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,114094,"2015-01-22","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,203740,"2015-01-23","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,448228,"2015-01-26","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-01-27","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,488976,"2015-01-28","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-01-29","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-01-30","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-02-02","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,488976,"2015-02-03","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,488976,"2015-02-04","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,488976,"2015-02-05","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,488976,"2015-02-06","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,203740,"2015-02-09","TPIA"
144.792388916016,147.246490478516,143.565322875977,147.246490478516,1100196,"2015-02-10","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-02-11","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-02-12","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,203740,"2015-02-13","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,417667,"2015-02-16","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-02-17","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-02-18","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,409517,"2015-02-20","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-02-23","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-02-24","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-02-25","TPIA"
148.964370727539,148.964370727539,148.718948364258,148.718948364258,6112,"2015-02-26","TPIA"
148.718948364258,148.718948364258,148.718948364258,148.718948364258,0,"2015-02-27","TPIA"
148.718948364258,148.718948364258,148.718948364258,148.718948364258,0,"2015-03-02","TPIA"
148.718948364258,148.718948364258,148.718948364258,148.718948364258,0,"2015-03-03","TPIA"
148.718948364258,148.718948364258,148.718948364258,148.718948364258,0,"2015-03-04","TPIA"
148.718948364258,148.718948364258,148.718948364258,148.718948364258,0,"2015-03-05","TPIA"
148.718948364258,148.718948364258,148.718948364258,148.718948364258,0,"2015-03-06","TPIA"
148.718948364258,148.718948364258,148.718948364258,148.718948364258,0,"2015-03-09","TPIA"
148.718948364258,148.718948364258,148.718948364258,148.718948364258,0,"2015-03-10","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,20374,"2015-03-11","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,203740,"2015-03-12","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,203740,"2015-03-13","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-03-16","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-03-17","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,488976,"2015-03-18","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-03-19","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,488976,"2015-03-20","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,411554,"2015-03-23","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-03-24","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-03-25","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-03-26","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-03-27","TPIA"
142.338272094727,147.246490478516,142.338272094727,147.246490478516,4453756,"2015-03-30","TPIA"
143.074508666992,147.246490478516,142.8291015625,147.246490478516,12224,"2015-03-31","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,203740,"2015-04-01","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-04-02","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-04-06","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,5073126,"2015-04-07","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-04-08","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-04-09","TPIA"
144.792388916016,147.246490478516,144.792388916016,147.246490478516,1305973,"2015-04-10","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-04-13","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-04-14","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-04-15","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-04-16","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,20374,"2015-04-17","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-04-20","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-04-21","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,0,"2015-04-22","TPIA"
152.154708862305,152.154708862305,147.246490478516,147.246490478516,499163,"2015-04-23","TPIA"
148.473541259766,148.473541259766,147.246490478516,147.246490478516,977952,"2015-04-24","TPIA"
147.246490478516,152.154708862305,147.246490478516,147.246490478516,1662518,"2015-04-27","TPIA"
149.700592041016,149.700592041016,149.700592041016,149.700592041016,977952,"2015-04-28","TPIA"
152.154708862305,152.154708862305,152.154708862305,152.154708862305,937204,"2015-04-29","TPIA"
154.608810424805,154.608810424805,154.608810424805,154.608810424805,503237,"2015-04-30","TPIA"
154.608810424805,154.608810424805,154.608810424805,154.608810424805,1996652,"2015-05-04","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,3076474,"2015-05-05","TPIA"
157.062927246094,157.062927246094,157.062927246094,157.062927246094,709015,"2015-05-06","TPIA"
147.246490478516,147.246490478516,147.246490478516,147.246490478516,488976,"2015-05-07","TPIA"
149.700592041016,157.062927246094,149.700592041016,157.062927246094,511387,"2015-05-08","TPIA"
159.026214599609,159.517028808594,157.062927246094,157.062927246094,167066,"2015-05-11","TPIA"
159.517028808594,166.879348754883,159.517028808594,166.879348754883,1018700,"2015-05-12","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-05-13","TPIA"
171.54216003418,171.54216003418,169.333465576172,169.333465576172,124281,"2015-05-15","TPIA"
169.333465576172,169.333465576172,169.333465576172,169.333465576172,0,"2015-05-18","TPIA"
164.425247192383,169.333465576172,159.517028808594,169.333465576172,1746051,"2015-05-19","TPIA"
171.296752929688,171.787567138672,171.296752929688,171.787567138672,2039437,"2015-05-20","TPIA"
171.787567138672,171.787567138672,171.54216003418,171.787567138672,3074436,"2015-05-21","TPIA"
171.787567138672,171.787567138672,171.787567138672,171.787567138672,185403,"2015-05-22","TPIA"
171.54216003418,174.241683959961,171.54216003418,174.241683959961,827184,"2015-05-25","TPIA"
176.695785522461,179.14990234375,176.695785522461,179.14990234375,790511,"2015-05-26","TPIA"
183.812698364258,184.05810546875,183.812698364258,184.05810546875,387106,"2015-05-27","TPIA"
188.966323852539,198.782760620117,172.278396606445,172.278396606445,16299,"2015-05-28","TPIA"
172.278396606445,172.278396606445,172.278396606445,172.278396606445,0,"2015-05-29","TPIA"
172.278396606445,172.278396606445,172.278396606445,172.278396606445,0,"2015-06-01","TPIA"
171.787567138672,171.787567138672,171.54216003418,171.787567138672,3921995,"2015-06-03","TPIA"
170.560516357422,170.560516357422,170.560516357422,170.560516357422,24448,"2015-06-04","TPIA"
170.560516357422,170.560516357422,170.560516357422,170.560516357422,162992,"2015-06-05","TPIA"
169.333465576172,169.333465576172,166.879348754883,166.879348754883,554172,"2015-06-08","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,311722,"2015-06-09","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-06-10","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,50935,"2015-06-11","TPIA"
166.879348754883,166.879348754883,164.425247192383,164.425247192383,162992,"2015-06-12","TPIA"
164.425247192383,164.425247192383,164.425247192383,164.425247192383,0,"2015-06-15","TPIA"
164.425247192383,164.425247192383,164.425247192383,164.425247192383,59084,"2015-06-16","TPIA"
164.425247192383,164.425247192383,164.425247192383,164.425247192383,0,"2015-06-17","TPIA"
164.425247192383,164.425247192383,164.425247192383,164.425247192383,0,"2015-06-18","TPIA"
164.425247192383,164.425247192383,164.425247192383,164.425247192383,0,"2015-06-19","TPIA"
164.425247192383,164.425247192383,164.425247192383,164.425247192383,0,"2015-06-22","TPIA"
164.425247192383,164.425247192383,164.425247192383,164.425247192383,0,"2015-06-23","TPIA"
164.425247192383,164.425247192383,164.425247192383,164.425247192383,0,"2015-06-24","TPIA"
164.425247192383,164.425247192383,164.425247192383,164.425247192383,0,"2015-06-25","TPIA"
164.425247192383,164.425247192383,164.425247192383,164.425247192383,0,"2015-06-26","TPIA"
164.425247192383,164.425247192383,164.425247192383,164.425247192383,0,"2015-06-29","TPIA"
164.425247192383,164.425247192383,164.425247192383,164.425247192383,0,"2015-06-30","TPIA"
164.425247192383,164.425247192383,164.425247192383,164.425247192383,0,"2015-07-01","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,50935,"2015-07-02","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,0,"2015-07-03","TPIA"
159.517028808594,159.517028808594,159.517028808594,159.517028808594,0,"2015-07-06","TPIA"
161.971145629883,161.971145629883,161.971145629883,161.971145629883,30561,"2015-07-07","TPIA"
161.971145629883,161.971145629883,161.971145629883,161.971145629883,0,"2015-07-08","TPIA"
161.971145629883,161.971145629883,161.971145629883,161.971145629883,0,"2015-07-09","TPIA"
161.971145629883,161.971145629883,161.971145629883,161.971145629883,71309,"2015-07-10","TPIA"
161.971145629883,161.971145629883,161.971145629883,161.971145629883,0,"2015-07-13","TPIA"
161.971145629883,161.971145629883,161.971145629883,161.971145629883,0,"2015-07-14","TPIA"
161.971145629883,161.971145629883,161.971145629883,161.971145629883,0,"2015-07-15","TPIA"
161.971145629883,161.971145629883,161.971145629883,161.971145629883,0,"2015-07-22","TPIA"
161.971145629883,161.971145629883,161.971145629883,161.971145629883,0,"2015-07-23","TPIA"
161.971145629883,161.971145629883,161.971145629883,161.971145629883,0,"2015-07-24","TPIA"
161.971145629883,161.971145629883,161.971145629883,161.971145629883,0,"2015-07-27","TPIA"
161.971145629883,161.971145629883,161.971145629883,161.971145629883,0,"2015-07-28","TPIA"
171.787567138672,171.787567138672,171.787567138672,171.787567138672,8149,"2015-07-29","TPIA"
171.787567138672,171.787567138672,171.787567138672,171.787567138672,4074,"2015-07-30","TPIA"
171.787567138672,171.787567138672,171.787567138672,171.787567138672,0,"2015-07-31","TPIA"
171.787567138672,171.787567138672,171.787567138672,171.787567138672,10187,"2015-08-03","TPIA"
171.787567138672,171.787567138672,171.787567138672,171.787567138672,0,"2015-08-04","TPIA"
171.787567138672,171.787567138672,171.787567138672,171.787567138672,0,"2015-08-05","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,20374,"2015-08-06","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-08-07","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-08-10","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-08-11","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-08-12","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-08-13","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-08-14","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-08-18","TPIA"
164.425247192383,164.425247192383,163.198196411133,163.198196411133,203740,"2015-08-19","TPIA"
164.670654296875,164.670654296875,164.425247192383,164.425247192383,110019,"2015-08-20","TPIA"
164.425247192383,164.425247192383,164.425247192383,164.425247192383,203740,"2015-08-21","TPIA"
161.971145629883,165.652297973633,161.971145629883,164.425247192383,1927380,"2015-08-24","TPIA"
164.425247192383,166.879348754883,164.425247192383,166.879348754883,260787,"2015-08-25","TPIA"
161.971145629883,161.971145629883,161.971145629883,161.971145629883,417667,"2015-08-26","TPIA"
157.062927246094,157.062927246094,147.246490478516,157.062927246094,2285962,"2015-08-27","TPIA"
171.296752929688,171.296752929688,171.296752929688,171.296752929688,2037,"2015-08-28","TPIA"
171.296752929688,171.296752929688,171.296752929688,171.296752929688,0,"2015-08-31","TPIA"
171.296752929688,171.296752929688,171.296752929688,171.296752929688,0,"2015-09-01","TPIA"
171.296752929688,171.296752929688,171.296752929688,171.296752929688,0,"2015-09-02","TPIA"
166.388534545898,171.787567138672,156.57209777832,171.787567138672,134468,"2015-09-03","TPIA"
171.787567138672,171.787567138672,171.787567138672,171.787567138672,0,"2015-09-04","TPIA"
166.879348754883,171.787567138672,155.34504699707,171.787567138672,165029,"2015-09-07","TPIA"
171.787567138672,181.60400390625,171.787567138672,181.60400390625,32598,"2015-09-08","TPIA"
176.695785522461,176.695785522461,176.695785522461,176.695785522461,28523,"2015-09-09","TPIA"
177.922836303711,177.922836303711,177.922836303711,177.922836303711,2037,"2015-09-10","TPIA"
177.922836303711,177.922836303711,177.922836303711,177.922836303711,0,"2015-09-11","TPIA"
177.922836303711,177.922836303711,177.922836303711,177.922836303711,0,"2015-09-14","TPIA"
177.922836303711,177.922836303711,177.922836303711,177.922836303711,0,"2015-09-15","TPIA"
177.922836303711,177.922836303711,177.922836303711,177.922836303711,0,"2015-09-16","TPIA"
177.922836303711,177.922836303711,177.922836303711,177.922836303711,0,"2015-09-17","TPIA"
177.922836303711,177.922836303711,177.922836303711,177.922836303711,28523,"2015-09-18","TPIA"
177.922836303711,177.922836303711,177.922836303711,177.922836303711,0,"2015-09-21","TPIA"
177.922836303711,177.922836303711,177.922836303711,177.922836303711,0,"2015-09-22","TPIA"
177.922836303711,177.922836303711,177.922836303711,177.922836303711,42785,"2015-09-23","TPIA"
177.922836303711,177.922836303711,177.922836303711,177.922836303711,0,"2015-09-25","TPIA"
177.922836303711,177.922836303711,177.922836303711,177.922836303711,0,"2015-09-28","TPIA"
177.922836303711,177.922836303711,177.922836303711,177.922836303711,0,"2015-09-29","TPIA"
173.014633178711,178.168258666992,173.014633178711,177.922836303711,14261,"2015-09-30","TPIA"
181.60400390625,181.60400390625,181.60400390625,181.60400390625,75383,"2015-10-01","TPIA"
181.60400390625,181.60400390625,181.60400390625,181.60400390625,0,"2015-10-02","TPIA"
181.60400390625,181.60400390625,179.14990234375,179.14990234375,81496,"2015-10-05","TPIA"
179.14990234375,179.14990234375,179.14990234375,179.14990234375,0,"2015-10-06","TPIA"
179.14990234375,179.14990234375,179.14990234375,179.14990234375,0,"2015-10-07","TPIA"
176.695785522461,176.695785522461,176.695785522461,176.695785522461,224114,"2015-10-08","TPIA"
176.695785522461,176.695785522461,176.695785522461,176.695785522461,0,"2015-10-09","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,61122,"2015-10-12","TPIA"
174.732498168945,174.732498168945,174.732498168945,174.732498168945,10187,"2015-10-13","TPIA"
173.014633178711,173.014633178711,173.014633178711,173.014633178711,4074,"2015-10-15","TPIA"
172.523803710938,172.523803710938,172.523803710938,172.523803710938,6112,"2015-10-16","TPIA"
172.523803710938,172.76921081543,172.523803710938,172.76921081543,71309,"2015-10-19","TPIA"
176.204971313477,176.204971313477,176.204971313477,176.204971313477,61122,"2015-10-20","TPIA"
176.695785522461,176.695785522461,176.695785522461,176.695785522461,20374,"2015-10-21","TPIA"
177.677429199219,177.677429199219,177.677429199219,177.677429199219,2343010,"2015-10-22","TPIA"
180.131546020508,180.131546020508,180.131546020508,180.131546020508,40748,"2015-10-23","TPIA"
180.131546020508,180.131546020508,180.131546020508,180.131546020508,0,"2015-10-26","TPIA"
180.131546020508,180.131546020508,180.131546020508,180.131546020508,0,"2015-10-27","TPIA"
173.014633178711,173.014633178711,173.014633178711,173.014633178711,20374,"2015-10-28","TPIA"
173.014633178711,173.014633178711,173.014633178711,173.014633178711,0,"2015-10-29","TPIA"
168.106414794922,168.106414794922,168.106414794922,168.106414794922,6112,"2015-10-30","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,26486,"2015-11-02","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,20374,"2015-11-03","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,14261,"2015-11-04","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-11-05","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-11-06","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-11-09","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-11-10","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-11-11","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-11-12","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-11-13","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-11-16","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-11-17","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-11-18","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-11-19","TPIA"
165.652297973633,165.652297973633,165.652297973633,165.652297973633,24448,"2015-11-20","TPIA"
165.652297973633,165.652297973633,165.652297973633,165.652297973633,0,"2015-11-23","TPIA"
165.652297973633,165.652297973633,165.652297973633,165.652297973633,0,"2015-11-24","TPIA"
165.652297973633,165.652297973633,165.652297973633,165.652297973633,0,"2015-11-25","TPIA"
164.425247192383,164.425247192383,164.425247192383,164.425247192383,28523,"2015-11-26","TPIA"
165.652297973633,166.879348754883,165.652297973633,166.879348754883,40748,"2015-11-27","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-11-30","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-12-01","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-12-02","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-12-03","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-12-04","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-12-07","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-12-08","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2015-12-09","TPIA"
169.08805847168,169.08805847168,169.08805847168,169.08805847168,4074,"2015-12-10","TPIA"
169.08805847168,169.08805847168,169.08805847168,169.08805847168,0,"2015-12-11","TPIA"
169.08805847168,169.08805847168,169.08805847168,169.08805847168,0,"2015-12-14","TPIA"
169.08805847168,169.08805847168,169.08805847168,169.08805847168,0,"2015-12-15","TPIA"
169.08805847168,169.08805847168,169.08805847168,169.08805847168,0,"2015-12-16","TPIA"
169.08805847168,169.08805847168,169.08805847168,169.08805847168,0,"2015-12-17","TPIA"
169.08805847168,169.08805847168,169.08805847168,169.08805847168,0,"2015-12-18","TPIA"
169.08805847168,169.08805847168,169.08805847168,169.08805847168,0,"2015-12-21","TPIA"
169.08805847168,169.08805847168,169.08805847168,169.08805847168,0,"2015-12-22","TPIA"
169.08805847168,169.08805847168,169.08805847168,169.08805847168,0,"2015-12-23","TPIA"
169.08805847168,169.08805847168,169.08805847168,169.08805847168,0,"2015-12-28","TPIA"
169.08805847168,169.08805847168,169.08805847168,169.08805847168,0,"2015-12-29","TPIA"
169.08805847168,169.08805847168,169.08805847168,169.08805847168,0,"2015-12-30","TPIA"
169.08805847168,169.08805847168,169.08805847168,169.08805847168,0,"2016-01-04","TPIA"
169.08805847168,169.08805847168,169.08805847168,169.08805847168,0,"2016-01-05","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,20374,"2016-01-06","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2016-01-07","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2016-01-08","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2016-01-11","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,6112,"2016-01-12","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2016-01-13","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2016-01-14","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2016-01-15","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2016-01-18","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2016-01-19","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2016-01-20","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2016-01-21","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,2037,"2016-01-22","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2016-01-25","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,57047,"2016-01-26","TPIA"
166.879348754883,171.787567138672,166.879348754883,171.787567138672,144655,"2016-01-27","TPIA"
171.787567138672,171.787567138672,171.787567138672,171.787567138672,0,"2016-01-28","TPIA"
171.787567138672,171.787567138672,171.787567138672,171.787567138672,0,"2016-01-29","TPIA"
171.787567138672,171.787567138672,171.787567138672,171.787567138672,0,"2016-02-01","TPIA"
171.787567138672,171.787567138672,171.787567138672,171.787567138672,0,"2016-02-02","TPIA"
171.787567138672,171.787567138672,171.787567138672,171.787567138672,0,"2016-02-03","TPIA"
176.695785522461,176.695785522461,176.695785522461,176.695785522461,10187,"2016-02-04","TPIA"
176.695785522461,176.695785522461,174.241683959961,174.241683959961,91683,"2016-02-05","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-02-09","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-02-10","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-02-11","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-02-12","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-02-15","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-02-16","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-02-17","TPIA"
179.14990234375,179.14990234375,179.14990234375,179.14990234375,2037,"2016-02-18","TPIA"
179.14990234375,179.14990234375,179.14990234375,179.14990234375,0,"2016-02-19","TPIA"
179.14990234375,179.14990234375,179.14990234375,179.14990234375,0,"2016-02-22","TPIA"
179.14990234375,179.14990234375,179.14990234375,179.14990234375,0,"2016-02-23","TPIA"
178.904479980469,178.904479980469,169.333465576172,169.333465576172,34635,"2016-02-24","TPIA"
169.333465576172,169.333465576172,169.333465576172,169.333465576172,71309,"2016-02-25","TPIA"
174.241683959961,176.695785522461,174.241683959961,176.695785522461,6112,"2016-02-26","TPIA"
171.787567138672,171.787567138672,171.787567138672,171.787567138672,71309,"2016-02-29","TPIA"
171.787567138672,171.787567138672,171.787567138672,171.787567138672,0,"2016-03-01","TPIA"
171.787567138672,171.787567138672,171.787567138672,171.787567138672,0,"2016-03-02","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,71309,"2016-03-03","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,4135922,"2016-03-04","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2016-03-07","TPIA"
166.879348754883,166.879348754883,166.879348754883,166.879348754883,0,"2016-03-08","TPIA"
174.732498168945,176.695785522461,173.014633178711,176.695785522461,2061848,"2016-03-10","TPIA"
176.695785522461,176.695785522461,176.695785522461,176.695785522461,0,"2016-03-11","TPIA"
176.695785522461,176.695785522461,176.695785522461,176.695785522461,0,"2016-03-14","TPIA"
176.695785522461,176.695785522461,176.695785522461,176.695785522461,0,"2016-03-15","TPIA"
175.468734741211,175.468734741211,175.468734741211,175.468734741211,101870,"2016-03-16","TPIA"
173.750854492188,173.750854492188,173.750854492188,173.750854492188,356545,"2016-03-17","TPIA"
172.76921081543,172.76921081543,172.76921081543,172.76921081543,285236,"2016-03-18","TPIA"
172.76921081543,172.76921081543,172.76921081543,172.76921081543,0,"2016-03-21","TPIA"
175.468734741211,175.468734741211,174.241683959961,174.241683959961,1660481,"2016-03-22","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-03-23","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,1823473,"2016-03-24","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-03-28","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-03-29","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-03-30","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-03-31","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-04-01","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-04-04","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-04-05","TPIA"
174.241683959961,174.241683959961,171.787567138672,174.241683959961,203740,"2016-04-06","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-04-07","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-04-08","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-04-11","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-04-12","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-04-13","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-04-14","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-04-15","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-04-18","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-04-19","TPIA"
174.241683959961,174.241683959961,174.241683959961,174.241683959961,0,"2016-04-20","TPIA"
206.145080566406,206.145080566406,206.145080566406,206.145080566406,2037,"2016-04-21","TPIA"
206.145080566406,206.145080566406,206.145080566406,206.145080566406,0,"2016-04-22","TPIA"
206.145080566406,206.145080566406,206.145080566406,206.145080566406,0,"2016-04-25","TPIA"
211.053298950195,211.053298950195,211.053298950195,211.053298950195,4074,"2016-04-26","TPIA"
211.053298950195,211.053298950195,211.053298950195,211.053298950195,101870,"2016-04-27","TPIA"
215.961517333984,220.869735717773,215.961517333984,220.869735717773,122244,"2016-04-28","TPIA"
220.869735717773,230.686172485352,220.869735717773,230.686172485352,238375,"2016-04-29","TPIA"
245.41081237793,245.41081237793,235.594390869141,244.919998168945,63159,"2016-05-02","TPIA"
244.919998168945,245.41081237793,244.919998168945,244.919998168945,10187,"2016-05-03","TPIA"
244.429168701172,244.429168701172,244.429168701172,244.429168701172,4074,"2016-05-04","TPIA"
244.429168701172,245.41081237793,244.429168701172,244.429168701172,24448,"2016-05-09","TPIA"
244.919998168945,245.41081237793,244.919998168945,244.919998168945,8149,"2016-05-10","TPIA"
244.429168701172,244.429168701172,244.429168701172,244.429168701172,2037,"2016-05-11","TPIA"
244.429168701172,244.429168701172,244.429168701172,244.429168701172,0,"2016-05-12","TPIA"
244.429168701172,244.429168701172,240.502593994141,243.938354492188,55009,"2016-05-13","TPIA"
238.048492431641,238.048492431641,238.048492431641,238.048492431641,101870,"2016-05-16","TPIA"
238.048492431641,238.048492431641,238.048492431641,238.048492431641,0,"2016-05-17","TPIA"
233.140274047852,233.140274047852,233.140274047852,233.140274047852,107982,"2016-05-18","TPIA"
233.140274047852,233.140274047852,233.140274047852,233.140274047852,0,"2016-05-19","TPIA"
233.140274047852,233.140274047852,233.140274047852,233.140274047852,0,"2016-05-20","TPIA"
233.140274047852,233.140274047852,233.140274047852,233.140274047852,0,"2016-05-23","TPIA"
220.869735717773,220.869735717773,220.869735717773,220.869735717773,101870,"2016-05-24","TPIA"
220.869735717773,220.869735717773,220.869735717773,220.869735717773,0,"2016-05-25","TPIA"
220.869735717773,220.869735717773,220.869735717773,220.869735717773,0,"2016-05-26","TPIA"
220.869735717773,220.869735717773,220.869735717773,220.869735717773,8149,"2016-05-27","TPIA"
220.869735717773,220.869735717773,220.869735717773,220.869735717773,0,"2016-05-30","TPIA"
220.869735717773,220.869735717773,220.869735717773,220.869735717773,0,"2016-05-31","TPIA"
220.869735717773,220.869735717773,220.869735717773,220.869735717773,0,"2016-06-01","TPIA"
220.869735717773,220.869735717773,220.869735717773,220.869735717773,0,"2016-06-02","TPIA"
220.869735717773,220.869735717773,220.869735717773,220.869735717773,0,"2016-06-03","TPIA"
220.869735717773,220.869735717773,220.869735717773,220.869735717773,0,"2016-06-06","TPIA"
220.869735717773,220.869735717773,220.869735717773,220.869735717773,0,"2016-06-07","TPIA"
223.323837280273,223.323837280273,223.323837280273,223.323837280273,22411,"2016-06-08","TPIA"
223.323837280273,223.323837280273,223.323837280273,223.323837280273,0,"2016-06-09","TPIA"
223.323837280273,223.323837280273,223.323837280273,223.323837280273,0,"2016-06-10","TPIA"
223.323837280273,223.323837280273,223.323837280273,223.323837280273,30561,"2016-06-13","TPIA"
223.323837280273,223.323837280273,223.323837280273,223.323837280273,0,"2016-06-14","TPIA"
223.323837280273,223.323837280273,223.323837280273,223.323837280273,0,"2016-06-15","TPIA"
223.323837280273,223.323837280273,223.323837280273,223.323837280273,0,"2016-06-16","TPIA"
223.323837280273,223.323837280273,223.323837280273,223.323837280273,0,"2016-06-17","TPIA"
223.323837280273,223.323837280273,223.323837280273,223.323837280273,0,"2016-06-20","TPIA"
216.943161010742,216.943161010742,216.943161010742,216.943161010742,28523,"2016-06-21","TPIA"
216.943161010742,216.943161010742,216.943161010742,216.943161010742,0,"2016-06-22","TPIA"
216.943161010742,216.943161010742,216.943161010742,216.943161010742,0,"2016-06-23","TPIA"
216.943161010742,216.943161010742,216.943161010742,216.943161010742,2037,"2016-06-24","TPIA"
216.943161010742,216.943161010742,216.943161010742,216.943161010742,0,"2016-06-27","TPIA"
265.043670654297,265.043670654297,225.287124633789,225.287124633789,468602,"2016-06-28","TPIA"
225.287124633789,225.287124633789,225.287124633789,225.287124633789,0,"2016-06-29","TPIA"
225.777954101562,225.777954101562,225.777954101562,225.777954101562,57047,"2016-06-30","TPIA"
225.777954101562,230.686172485352,225.777954101562,229.704528808594,36673,"2016-07-01","TPIA"
229.704528808594,229.704528808594,229.704528808594,229.704528808594,0,"2016-07-11","TPIA"
229.704528808594,229.704528808594,229.704528808594,229.704528808594,0,"2016-07-12","TPIA"
245.41081237793,245.41081237793,233.140274047852,245.41081237793,38710,"2016-07-13","TPIA"
225.777954101562,245.41081237793,225.777954101562,245.41081237793,114094,"2016-07-14","TPIA"
245.41081237793,245.41081237793,245.41081237793,245.41081237793,0,"2016-07-15","TPIA"
255.227249145508,255.227249145508,245.41081237793,255.227249145508,105944,"2016-07-18","TPIA"
255.227249145508,260.135467529297,255.227249145508,258.908416748047,79458,"2016-07-19","TPIA"
260.135467529297,263.816619873047,260.135467529297,263.816619873047,99832,"2016-07-20","TPIA"
272.406005859375,272.406005859375,265.043670654297,265.043670654297,4074,"2016-07-21","TPIA"
263.816619873047,263.816619873047,260.135467529297,260.135467529297,81496,"2016-07-22","TPIA"
260.135467529297,260.135467529297,255.227249145508,255.227249145508,103907,"2016-07-25","TPIA"
255.227249145508,255.227249145508,255.227249145508,255.227249145508,0,"2016-07-26","TPIA"
257.681365966797,265.043670654297,257.681365966797,265.043670654297,52972,"2016-07-27","TPIA"
265.043670654297,294.492980957031,265.043670654297,294.492980957031,1884595,"2016-07-28","TPIA"
299.401184082031,304.309417724609,284.676544189453,299.401184082031,664192,"2016-07-29","TPIA"
299.401184082031,306.763519287109,290.811828613281,299.401184082031,955540,"2016-08-01","TPIA"
301.855316162109,333.758697509766,301.855316162109,333.758697509766,3414682,"2016-08-02","TPIA"
338.666931152344,338.666931152344,319.034057617188,319.034057617188,5794365,"2016-08-03","TPIA"
338.666931152344,338.666931152344,328.850494384766,338.666931152344,99832,"2016-08-04","TPIA"
346.029266357422,368.1162109375,346.029266357422,368.1162109375,2275775,"2016-08-05","TPIA"
368.1162109375,390.203186035156,363.2080078125,373.024444580078,5572289,"2016-08-08","TPIA"
373.024444580078,377.932647705078,368.1162109375,377.932647705078,195590,"2016-08-09","TPIA"
377.932647705078,404.927856445312,376.705596923828,392.657318115234,4971256,"2016-08-10","TPIA"
392.657318115234,402.473754882812,392.657318115234,397.565521240234,2626208,"2016-08-11","TPIA"
397.565521240234,414.744293212891,397.565521240234,411.063110351562,3948481,"2016-08-12","TPIA"
415.971343994141,423.333648681641,407.381958007812,417.198394775391,6971982,"2016-08-15","TPIA"
418.425445556641,441.739471435547,418.425445556641,441.739471435547,25064094,"2016-08-16","TPIA"
441.739471435547,451.555908203125,439.285369873047,446.647674560547,11166989,"2016-08-18","TPIA"
446.647674560547,456.464111328125,446.647674560547,451.555908203125,9846754,"2016-08-19","TPIA"
451.555908203125,460.145294189453,451.555908203125,460.145294189453,14636681,"2016-08-22","TPIA"
460.145294189453,461.372344970703,455.237060546875,458.918243408203,8646725,"2016-08-23","TPIA"
458.918243408203,463.826446533203,457.691162109375,462.599395751953,9759146,"2016-08-24","TPIA"
462.599395751953,471.188781738281,458.918243408203,468.734649658203,19491805,"2016-08-25","TPIA"
468.734649658203,493.275756835938,468.734649658203,490.821624755859,24654577,"2016-08-26","TPIA"
490.821624755859,490.821624755859,490.821624755859,490.821624755859,0,"2016-08-29","TPIA"
490.821624755859,537.44970703125,489.594573974609,516.589782714844,16718904,"2016-08-30","TPIA"
517.816833496094,537.44970703125,512.908630371094,534.99560546875,21494570,"2016-08-31","TPIA"
534.99560546875,536.22265625,523.952087402344,530.087341308594,20096913,"2016-09-01","TPIA"
530.087341308594,544.81201171875,530.087341308594,543.5849609375,17269002,"2016-09-02","TPIA"
544.81201171875,565.671936035156,543.5849609375,559.536682128906,31940319,"2016-09-05","TPIA"
561.990783691406,579.169555664062,560.763732910156,577.942504882812,28444141,"2016-09-06","TPIA"
579.169555664062,597.575317382812,577.942504882812,593.894165039062,40036947,"2016-09-07","TPIA"
593.894165039062,611.072937011719,593.894165039062,609.845886230469,32867336,"2016-09-08","TPIA"
609.845886230469,628.251708984375,606.164733886719,623.343505859375,36090503,"2016-09-09","TPIA"
623.343505859375,629.478759765625,611.072937011719,625.797607421875,29615646,"2016-09-13","TPIA"
625.797607421875,627.024658203125,618.435241699219,625.797607421875,26317095,"2016-09-14","TPIA"
625.797607421875,638.068115234375,625.797607421875,638.068115234375,30265577,"2016-09-15","TPIA"
638.068115234375,672.425659179688,638.068115234375,667.517395019531,34077552,"2016-09-16","TPIA"
667.517395019531,673.652709960938,662.609191894531,669.971557617188,25404340,"2016-09-19","TPIA"
669.971557617188,671.198608398438,651.565734863281,652.792785644531,25805708,"2016-09-20","TPIA"
652.792785644531,656.473937988281,633.159912109375,652.792785644531,32600437,"2016-09-21","TPIA"
652.792785644531,671.198608398438,652.792785644531,663.836242675781,35951960,"2016-09-22","TPIA"
663.836242675781,667.517395019531,660.155090332031,663.836242675781,26325245,"2016-09-23","TPIA"
663.836242675781,673.652709960938,662.609191894531,668.744506835938,31455418,"2016-09-26","TPIA"
668.744506835938,673.652709960938,663.836242675781,671.198608398438,25206712,"2016-09-27","TPIA"
671.198608398438,672.425659179688,665.063293457031,672.425659179688,30666944,"2016-09-28","TPIA"
672.425659179688,682.242065429688,668.744506835938,679.787963867188,41603708,"2016-09-29","TPIA"
679.787963867188,683.469116210938,676.106811523438,677.333862304688,38561869,"2016-09-30","TPIA"
677.333862304688,692.058532714844,677.333862304688,692.058532714844,38058632,"2016-10-03","TPIA"
692.058532714844,695.739685058594,692.058532714844,694.512634277344,26734762,"2016-10-04","TPIA"
694.512634277344,696.966735839844,688.377319335938,695.739685058594,31530802,"2016-10-05","TPIA"
695.739685058594,703.101989746094,694.512634277344,701.874938964844,33847326,"2016-10-06","TPIA"
701.874938964844,711.691345214844,701.874938964844,709.237243652344,39975825,"2016-10-07","TPIA"
709.237243652344,736.232482910156,709.237243652344,736.232482910156,43995615,"2016-10-10","TPIA"
736.232482910156,750.957092285156,735.00537109375,749.730041503906,33081263,"2016-10-11","TPIA"
749.730041503906,757.092346191406,747.275939941406,755.865295410156,25764960,"2016-10-12","TPIA"
757.092346191406,771.817016601562,753.411193847656,771.817016601562,34639874,"2016-10-13","TPIA"
771.817016601562,785.314636230469,771.817016601562,785.314636230469,23073555,"2016-10-14","TPIA"
785.314636230469,807.401611328125,785.314636230469,804.947509765625,35742108,"2016-10-17","TPIA"
809.855712890625,839.304992675781,809.855712890625,839.304992675781,28662143,"2016-10-18","TPIA"
841.759094238281,872.435485839844,834.396789550781,863.846069335938,33388911,"2016-10-19","TPIA"
863.846069335938,879.797790527344,777.952270507812,834.396789550781,35383525,"2016-10-20","TPIA"
834.396789550781,834.396789550781,755.865295410156,809.855712890625,28778275,"2016-10-21","TPIA"
809.855712890625,820.899169921875,785.314636230469,809.855712890625,30137220,"2016-10-24","TPIA"
817.218017578125,819.672119140625,808.628662109375,817.218017578125,30662870,"2016-10-25","TPIA"
819.672119140625,904.3388671875,819.672119140625,904.3388671875,97255289,"2016-10-26","TPIA"
908.02001953125,909.2470703125,873.662536621094,904.3388671875,45401421,"2016-10-27","TPIA"
904.3388671875,908.02001953125,883.478942871094,888.387145996094,30791226,"2016-10-28","TPIA"
888.387145996094,890.841247558594,876.116638183594,876.116638183594,27093345,"2016-10-31","TPIA"
876.116638183594,883.478942871094,871.208374023438,871.208374023438,29020725,"2016-11-01","TPIA"
868.754272460938,877.343688964844,867.527221679688,876.116638183594,29299849,"2016-11-02","TPIA"
874.889587402344,895.74951171875,873.662536621094,879.797790527344,38804320,"2016-11-03","TPIA"
879.797790527344,903.11181640625,878.570739746094,901.884765625,42983027,"2016-11-04","TPIA"
901.884765625,919.063537597656,900.65771484375,914.1552734375,39348306,"2016-11-07","TPIA"
912.92822265625,947.285766601562,912.92822265625,942.377563476562,47838152,"2016-11-08","TPIA"
942.377563476562,949.739868164062,895.74951171875,921.517639160156,29081847,"2016-11-09","TPIA"
921.517639160156,948.512817382812,921.517639160156,947.285766601562,35491508,"2016-11-10","TPIA"
947.285766601562,952.193969726562,932.561096191406,941.150512695312,36457235,"2016-11-11","TPIA"
937.469299316406,944.831665039062,920.290588378906,931.334045410156,28711040,"2016-11-14","TPIA"
930.106994628906,947.285766601562,930.106994628906,939.923400878906,48398437,"2016-11-15","TPIA"
939.923400878906,948.512817382812,939.923400878906,943.604614257812,36000858,"2016-11-16","TPIA"
943.604614257812,954.648071289062,942.377563476562,953.421020507812,44704630,"2016-11-17","TPIA"
953.421020507812,957.102172851562,952.193969726562,955.875122070312,33093488,"2016-11-18","TPIA"
955.875122070312,957.102172851562,950.966918945312,954.648071289062,23646064,"2016-11-21","TPIA"
954.648071289062,969.372741699219,953.421020507812,968.145690917969,35334628,"2016-11-22","TPIA"
968.145690917969,985.324462890625,968.145690917969,981.643249511719,35448722,"2016-11-23","TPIA"
981.643249511719,984.097351074219,975.507995605469,977.962097167969,22900376,"2016-11-24","TPIA"
977.962097167969,981.643249511719,976.735046386719,976.735046386719,24346930,"2016-11-25","TPIA"
976.735046386719,981.643249511719,974.280944824219,976.735046386719,27007774,"2016-11-28","TPIA"
975.507995605469,982.870300292969,975.507995605469,979.189147949219,52786996,"2016-11-29","TPIA"
979.189147949219,981.643249511719,976.735046386719,980.416198730469,37121428,"2016-11-30","TPIA"
980.416198730469,982.870300292969,976.735046386719,979.189147949219,31011265,"2016-12-01","TPIA"
979.189147949219,985.324462890625,977.962097167969,980.416198730469,29754189,"2016-12-02","TPIA"
980.416198730469,985.324462890625,977.962097167969,979.189147949219,32272416,"2016-12-05","TPIA"
979.189147949219,985.324462890625,977.962097167969,980.416198730469,26608444,"2016-12-06","TPIA"
980.416198730469,984.097351074219,977.962097167969,979.189147949219,27274673,"2016-12-07","TPIA"
979.189147949219,1006.18432617188,979.189147949219,986.551513671875,35903062,"2016-12-08","TPIA"
986.551513671875,990.232666015625,986.551513671875,990.232666015625,34399461,"2016-12-09","TPIA"
990.232666015625,996.367919921875,984.097351074219,984.097351074219,32307051,"2016-12-13","TPIA"
985.324462890625,992.686767578125,985.324462890625,992.686767578125,33696558,"2016-12-14","TPIA"
992.686767578125,996.367919921875,991.459716796875,995.140869140625,38327568,"2016-12-15","TPIA"
995.140869140625,1003.73022460938,995.140869140625,998.822021484375,37422963,"2016-12-16","TPIA"
998.822021484375,1004.95727539062,998.822021484375,1002.50317382812,35813417,"2016-12-19","TPIA"
1002.50317382812,1009.86553955078,1000.04907226562,1004.95727539062,42838372,"2016-12-20","TPIA"
1004.95727539062,1009.86553955078,1001.27612304688,1001.27612304688,30477466,"2016-12-21","TPIA"
1001.27612304688,1004.95727539062,995.140869140625,995.140869140625,25436939,"2016-12-22","TPIA"
995.140869140625,1002.50317382812,993.913818359375,995.140869140625,31414670,"2016-12-23","TPIA"
995.140869140625,1006.18432617188,993.913818359375,1006.18432617188,33223881,"2016-12-27","TPIA"
1007.41137695312,1011.09259033203,1007.41137695312,1009.86553955078,20738694,"2016-12-28","TPIA"
1011.09259033203,1014.77374267578,1008.63848876953,1011.09259033203,33989944,"2016-12-29","TPIA"
1011.09259033203,1014.77374267578,1011.09259033203,1013.54669189453,38612804,"2016-12-30","TPIA"
1013.54669189453,1013.54669189453,1013.54669189453,1013.54669189453,0,"2017-01-02","TPIA"
1013.54669189453,1016.00079345703,1011.09259033203,1013.54669189453,42691679,"2017-01-03","TPIA"
1013.54669189453,1018.45489501953,1012.31964111328,1018.45489501953,47654786,"2017-01-04","TPIA"
1018.45489501953,1023.36309814453,1018.45489501953,1023.36309814453,33653773,"2017-01-05","TPIA"
1023.36309814453,1030.72546386719,1022.13604736328,1028.27136230469,27484526,"2017-01-06","TPIA"
1028.27136230469,1034.40661621094,1028.27136230469,1031.95251464844,35481321,"2017-01-09","TPIA"
1031.95251464844,1038.08776855469,1031.95251464844,1035.63366699219,42551099,"2017-01-10","TPIA"
1035.63366699219,1046.67712402344,1035.63366699219,1040.54187011719,49946861,"2017-01-11","TPIA"
1040.54187011719,1049.13122558594,1040.54187011719,1041.76892089844,53255598,"2017-01-12","TPIA"
1041.76892089844,1047.90417480469,1039.31481933594,1041.76892089844,41397930,"2017-01-13","TPIA"
1041.76892089844,1046.67712402344,1041.76892089844,1042.99597167969,45839462,"2017-01-16","TPIA"
1042.99597167969,1046.67712402344,1039.31481933594,1044.22302246094,38688188,"2017-01-17","TPIA"
1044.22302246094,1055.26647949219,1044.22302246094,1052.81237792969,52218562,"2017-01-18","TPIA"
1052.81237792969,1057.72058105469,1051.58532714844,1054.03942871094,36663013,"2017-01-19","TPIA"
1052.81237792969,1058.94763183594,1052.81237792969,1052.81237792969,57629896,"2017-01-20","TPIA"
1052.81237792969,1056.49353027344,1051.58532714844,1052.81237792969,28810873,"2017-01-23","TPIA"
1054.03942871094,1060.17468261719,1054.03942871094,1055.26647949219,39338119,"2017-01-24","TPIA"
1069.9912109375,1069.9912109375,1054.03942871094,1068.76416015625,37653189,"2017-01-25","TPIA"
1068.76416015625,1073.67236328125,1067.537109375,1073.67236328125,39297371,"2017-01-26","TPIA"
1073.67236328125,1079.8076171875,1072.4453125,1077.353515625,28024437,"2017-01-27","TPIA"
1077.353515625,1085.94287109375,1074.8994140625,1084.7158203125,26217263,"2017-01-30","TPIA"
1088.39697265625,1088.39697265625,1084.7158203125,1088.39697265625,33610987,"2017-01-31","TPIA"
1088.39697265625,1092.078125,1088.39697265625,1089.6240234375,45228242,"2017-02-01","TPIA"
1089.6240234375,1098.21337890625,1089.6240234375,1096.986328125,36907501,"2017-02-02","TPIA"
1096.986328125,1108.02978515625,1095.75927734375,1105.57568359375,35862314,"2017-02-03","TPIA"
1105.57568359375,1112.93811035156,1105.57568359375,1108.02978515625,38504822,"2017-02-06","TPIA"
1108.02978515625,1123.98156738281,1108.02978515625,1119.07336425781,34733595,"2017-02-07","TPIA"
1119.07336425781,1130.11682128906,1119.07336425781,1130.11682128906,30361334,"2017-02-08","TPIA"
1130.11682128906,1137.47912597656,1130.11682128906,1133.79797363281,36512245,"2017-02-09","TPIA"
1133.79797363281,1144.84143066406,1133.79797363281,1143.61437988281,41359220,"2017-02-10","TPIA"
1143.61437988281,1148.52258300781,1143.61437988281,1146.06848144531,32867336,"2017-02-13","TPIA"
1146.06848144531,1158.33911132812,1144.84143066406,1157.11206054688,40743925,"2017-02-14","TPIA"
1157.11206054688,1157.11206054688,1157.11206054688,1157.11206054688,0,"2017-02-15","TPIA"
1157.11206054688,1162.02026367188,1153.43078613281,1158.33911132812,45925033,"2017-02-16","TPIA"
1158.33911132812,1164.47436523438,1157.11206054688,1159.56616210938,40587045,"2017-02-17","TPIA"
1158.33911132812,1168.15551757812,1158.33911132812,1162.02026367188,55425429,"2017-02-20","TPIA"
1162.02026367188,1166.92846679688,1160.79321289062,1163.24731445312,52469162,"2017-02-21","TPIA"
1163.24731445312,1165.70141601562,1157.11206054688,1158.33911132812,46890761,"2017-02-22","TPIA"
1158.33911132812,1164.47436523438,1152.20373535156,1154.65783691406,61998082,"2017-02-23","TPIA"
1154.65783691406,1159.56616210938,1152.20373535156,1154.65783691406,52110579,"2017-02-24","TPIA"
1155.88500976562,1159.56616210938,1153.43078613281,1153.43078613281,51566594,"2017-02-27","TPIA"
1153.43078613281,1158.33911132812,1153.43078613281,1157.11206054688,50922775,"2017-02-28","TPIA"
1157.11206054688,1160.79321289062,1153.43078613281,1157.11206054688,82107220,"2017-03-01","TPIA"
1157.11206054688,1163.24731445312,1154.65783691406,1155.88500976562,66567970,"2017-03-02","TPIA"
1155.88500976562,1160.79321289062,1154.65783691406,1155.88500976562,73694795,"2017-03-03","TPIA"
1155.88500976562,1159.56616210938,1154.65783691406,1157.11206054688,57348735,"2017-03-06","TPIA"
1157.11206054688,1159.56616210938,1149.74963378906,1150.97668457031,67653904,"2017-03-07","TPIA"
1150.97668457031,1155.88500976562,1149.74963378906,1152.20373535156,59858812,"2017-03-08","TPIA"
1155.88500976562,1157.11206054688,1152.20373535156,1155.88500976562,100346024,"2017-03-09","TPIA"
1155.88500976562,1164.47436523438,1155.88500976562,1162.02026367188,73360661,"2017-03-10","TPIA"
1162.02026367188,1169.38256835938,1162.02026367188,1166.92846679688,72219717,"2017-03-13","TPIA"
1166.92846679688,1174.29077148438,1166.92846679688,1170.60961914062,82188716,"2017-03-14","TPIA"
1171.83666992188,1174.29077148438,1166.92846679688,1169.38256835938,66180864,"2017-03-15","TPIA"
1169.38256835938,1173.06372070312,1168.15551757812,1170.60961914062,72932807,"2017-03-16","TPIA"
1170.60961914062,1173.06372070312,1166.92846679688,1168.15551757812,54494337,"2017-03-17","TPIA"
1168.15551757812,1173.06372070312,1164.47436523438,1166.92846679688,61301291,"2017-03-20","TPIA"
1166.92846679688,1170.60961914062,1165.70141601562,1165.70141601562,63793031,"2017-03-21","TPIA"
1165.70141601562,1168.15551757812,1160.79321289062,1163.24731445312,65213099,"2017-03-22","TPIA"
1164.47436523438,1164.47436523438,1155.88500976562,1164.47436523438,47783142,"2017-03-23","TPIA"
1164.47436523438,1173.06372070312,1164.47436523438,1170.60961914062,68000262,"2017-03-24","TPIA"
1173.06372070312,1175.51782226562,1171.83666992188,1173.06372070312,62511506,"2017-03-27","TPIA"
1174.29077148438,1175.51782226562,1169.38256835938,1174.29077148438,61678210,"2017-03-29","TPIA"
1175.51782226562,1179.19897460938,1173.06372070312,1175.51782226562,69045448,"2017-03-30","TPIA"
1175.51782226562,1177.97192382812,1173.06372070312,1176.74487304688,44488666,"2017-03-31","TPIA"
1176.74487304688,1180.42602539062,1175.51782226562,1179.19897460938,57183705,"2017-04-03","TPIA"
1179.19897460938,1186.56127929688,1177.97192382812,1185.33422851562,38292933,"2017-04-04","TPIA"
1185.33422851562,1185.33422851562,1185.33422851562,1185.33422851562,0,"2017-04-05","TPIA"
1300.67736816406,1308.03967285156,1287.1796875,1305.58557128906,50262658,"2017-04-06","TPIA"
1305.58557128906,1305.58557128906,1287.1796875,1293.31506347656,76355639,"2017-04-07","TPIA"
1290.86096191406,1299.45031738281,1290.86096191406,1295.76916503906,64438887,"2017-04-10","TPIA"
1295.76916503906,1325.21838378906,1293.31506347656,1325.21838378906,56545999,"2017-04-11","TPIA"
1325.21838378906,1325.21838378906,1290.86096191406,1290.86096191406,83663793,"2017-04-12","TPIA"
1295.76916503906,1295.76916503906,1289.6337890625,1292.08801269531,74821477,"2017-04-13","TPIA"
1292.08801269531,1296.99621582031,1288.40673828125,1296.99621582031,55368382,"2017-04-17","TPIA"
1296.99621582031,1304.35852050781,1296.99621582031,1303.13146972656,49201172,"2017-04-18","TPIA"
1303.13146972656,1303.13146972656,1303.13146972656,1303.13146972656,0,"2017-04-19","TPIA"
1303.13146972656,1309.26672363281,1299.45031738281,1305.58557128906,68831521,"2017-04-20","TPIA"
1305.58557128906,1317.85607910156,1305.58557128906,1317.85607910156,97998940,"2017-04-21","TPIA"
1317.85607910156,1319.08312988281,1308.03967285156,1308.03967285156,59555239,"2017-04-25","TPIA"
1308.03967285156,1315.40197753906,1308.03967285156,1310.49377441406,54429141,"2017-04-26","TPIA"
1310.49377441406,1310.49377441406,1304.35852050781,1305.58557128906,62615414,"2017-04-27","TPIA"
1305.58557128906,1308.03967285156,1301.90441894531,1301.90441894531,59494117,"2017-04-28","TPIA"
1300.67736816406,1309.26672363281,1300.67736816406,1308.03967285156,68389405,"2017-05-02","TPIA"
1309.26672363281,1317.85607910156,1309.26672363281,1315.40197753906,69426442,"2017-05-03","TPIA"
1315.40197753906,1323.99133300781,1315.40197753906,1322.76428222656,77873502,"2017-05-04","TPIA"
1322.76428222656,1331.35363769531,1322.76428222656,1325.21838378906,85674707,"2017-05-05","TPIA"
1325.21838378906,1395.16052246094,1323.99133300781,1395.16052246094,109929954,"2017-05-08","TPIA"
1395.16052246094,1422.15563964844,1344.85131835938,1349.75952148438,152880383,"2017-05-09","TPIA"
1349.75952148438,1359.57592773438,1348.53247070312,1353.44067382812,118297556,"2017-05-10","TPIA"
1353.44067382812,1355.89477539062,1346.07836914062,1346.07836914062,85144983,"2017-05-12","TPIA"
1346.07836914062,1349.75952148438,1342.39721679688,1344.85131835938,75921673,"2017-05-15","TPIA"
1344.85131835938,1349.75952148438,1344.85131835938,1347.30541992188,81811797,"2017-05-16","TPIA"
1355.89477539062,1366.93823242188,1355.89477539062,1364.48413085938,88708396,"2017-05-17","TPIA"
1364.48413085938,1371.84643554688,1364.48413085938,1368.16528320312,85666557,"2017-05-18","TPIA"
1368.16528320312,1377.98168945312,1366.93823242188,1376.75463867188,70369758,"2017-05-19","TPIA"
1379.20874023438,1390.25231933594,1374.30053710938,1374.30053710938,78588630,"2017-05-22","TPIA"
1374.30053710938,1380.43579101562,1254.04931640625,1295.76916503906,80837919,"2017-05-23","TPIA"
1295.76916503906,1323.99133300781,1290.86096191406,1319.08312988281,60606537,"2017-05-24","TPIA"
1320.31018066406,1328.89953613281,1319.08312988281,1327.67248535156,67988038,"2017-05-26","TPIA"
1326.44543457031,1338.71606445312,1325.21838378906,1332.58068847656,45372898,"2017-05-29","TPIA"
1332.58068847656,1336.26196289062,1331.35363769531,1332.58068847656,46705357,"2017-05-30","TPIA"
1332.58068847656,1332.58068847656,1289.6337890625,1295.76916503906,61977708,"2017-05-31","TPIA"
1295.76916503906,1295.76916503906,1295.76916503906,1295.76916503906,0,"2017-06-01","TPIA"
1295.76916503906,1296.99621582031,1216.01062011719,1225.82702636719,71844836,"2017-06-02","TPIA"
1225.82702636719,1235.64343261719,1219.69177246094,1235.64343261719,51917026,"2017-06-05","TPIA"
1235.64343261719,1240.55163574219,1234.41638183594,1238.09753417969,60897886,"2017-06-06","TPIA"
1238.09753417969,1245.45983886719,1235.64343261719,1244.23278808594,64732272,"2017-06-07","TPIA"
1244.23278808594,1249.14111328125,1241.77868652344,1244.23278808594,47455120,"2017-06-08","TPIA"
1244.23278808594,1247.9140625,1241.77868652344,1245.45983886719,43392545,"2017-06-09","TPIA"
1245.45983886719,1251.59521484375,1243.00573730469,1249.14111328125,60696183,"2017-06-12","TPIA"
1249.14111328125,1254.04931640625,1247.9140625,1251.59521484375,63047343,"2017-06-13","TPIA"
1251.59521484375,1256.50341796875,1250.3681640625,1252.822265625,57888646,"2017-06-14","TPIA"
1252.822265625,1255.2763671875,1244.23278808594,1251.59521484375,58546726,"2017-06-15","TPIA"
1250.3681640625,1255.2763671875,1227.05407714844,1227.05407714844,52554733,"2017-06-16","TPIA"
1224.59997558594,1224.59997558594,1177.97192382812,1177.97192382812,59265928,"2017-06-19","TPIA"
1180.42602539062,1186.56127929688,1166.92846679688,1185.33422851562,56690655,"2017-06-20","TPIA"
1186.56127929688,1229.50817871094,1186.56127929688,1229.50817871094,69929680,"2017-06-21","TPIA"
1230.73522949219,1281.04443359375,1230.73522949219,1279.8173828125,72674058,"2017-06-22","TPIA"
1279.8173828125,1279.8173828125,1279.8173828125,1279.8173828125,0,"2017-06-23","TPIA"
1279.8173828125,1279.8173828125,1279.8173828125,1279.8173828125,0,"2017-06-26","TPIA"
1279.8173828125,1279.8173828125,1279.8173828125,1279.8173828125,0,"2017-06-27","TPIA"
1279.8173828125,1279.8173828125,1279.8173828125,1279.8173828125,0,"2017-06-28","TPIA"
1279.8173828125,1279.8173828125,1279.8173828125,1279.8173828125,0,"2017-06-29","TPIA"
1279.8173828125,1279.8173828125,1279.8173828125,1279.8173828125,0,"2017-06-30","TPIA"
1279.8173828125,1296.99621582031,1277.36328125,1296.99621582031,79988324,"2017-07-03","TPIA"
1296.99621582031,1303.13146972656,1296.99621582031,1303.13146972656,57982366,"2017-07-04","TPIA"
1303.13146972656,1309.26672363281,1298.22326660156,1300.67736816406,56156856,"2017-07-05","TPIA"
1300.67736816406,1308.03967285156,1300.67736816406,1306.81262207031,60844913,"2017-07-06","TPIA"
1305.58557128906,1311.72082519531,1303.13146972656,1303.13146972656,53245411,"2017-07-07","TPIA"
1303.13146972656,1303.13146972656,1303.13146972656,1303.13146972656,0,"2017-07-10","TPIA"
1301.90441894531,1311.72082519531,1301.90441894531,1304.35852050781,61959371,"2017-07-11","TPIA"
1305.58557128906,1309.26672363281,1304.35852050781,1306.81262207031,59318901,"2017-07-12","TPIA"
1306.81262207031,1309.26672363281,1303.13146972656,1306.81262207031,42100833,"2017-07-13","TPIA"
1306.81262207031,1306.81262207031,1301.90441894531,1304.35852050781,33939009,"2017-07-14","TPIA"
1304.35852050781,1311.72082519531,1303.13146972656,1310.49377441406,54967014,"2017-07-17","TPIA"
1310.49377441406,1316.62902832031,1310.49377441406,1314.17492675781,77865353,"2017-07-18","TPIA"
1314.17492675781,1316.62902832031,1311.72082519531,1315.40197753906,51855904,"2017-07-19","TPIA"
1315.40197753906,1320.31018066406,1315.40197753906,1317.85607910156,48035779,"2017-07-20","TPIA"
1317.85607910156,1320.31018066406,1316.62902832031,1317.85607910156,42186404,"2017-07-21","TPIA"
1317.85607910156,1321.53723144531,1316.62902832031,1320.31018066406,41984701,"2017-07-24","TPIA"
1320.31018066406,1325.21838378906,1312.94787597656,1325.21838378906,46915209,"2017-07-25","TPIA"
1325.21838378906,1331.35363769531,1323.99133300781,1326.44543457031,42628520,"2017-07-26","TPIA"
1326.44543457031,1332.58068847656,1325.21838378906,1332.58068847656,41656680,"2017-07-27","TPIA"
1332.58068847656,1335.03479003906,1326.44543457031,1335.03479003906,44741304,"2017-07-28","TPIA"
1335.03479003906,1336.26196289062,1328.89953613281,1330.12658691406,52501760,"2017-07-31","TPIA"
1330.12658691406,1336.26196289062,1315.40197753906,1320.31018066406,38535383,"2017-08-01","TPIA"
1311.72082519531,1321.53723144531,1308.03967285156,1311.72082519531,50158750,"2017-08-02","TPIA"
1311.72082519531,1312.94787597656,1300.67736816406,1303.13146972656,31492091,"2017-08-03","TPIA"
1301.90441894531,1303.13146972656,1251.59521484375,1263.86572265625,42043786,"2017-08-04","TPIA"
1266.31982421875,1287.1796875,1266.31982421875,1284.7255859375,80607693,"2017-08-07","TPIA"
1284.7255859375,1293.31506347656,1283.49853515625,1293.31506347656,38908227,"2017-08-08","TPIA"
1293.31506347656,1303.13146972656,1293.31506347656,1298.22326660156,57094060,"2017-08-09","TPIA"
1298.22326660156,1298.22326660156,1290.86096191406,1294.54211425781,29699179,"2017-08-10","TPIA"
1293.31506347656,1293.31506347656,1278.59033203125,1279.8173828125,25373779,"2017-08-11","TPIA"
1281.04443359375,1284.7255859375,1278.59033203125,1282.271484375,31361698,"2017-08-14","TPIA"
1282.271484375,1287.1796875,1273.68212890625,1273.68212890625,52114654,"2017-08-15","TPIA"
1273.68212890625,1273.68212890625,1206.19421386719,1206.19421386719,40055284,"2017-08-16","TPIA"
1206.19421386719,1206.19421386719,1206.19421386719,1206.19421386719,0,"2017-08-17","TPIA"
1206.19421386719,1207.42126464844,1130.11682128906,1143.61437988281,35634126,"2017-08-18","TPIA"
1143.61437988281,1148.52258300781,1114.16516113281,1143.61437988281,68106207,"2017-08-21","TPIA"
1143.61437988281,1155.88500976562,1139.93322753906,1153.43078613281,77062617,"2017-08-22","TPIA"
1152.5,1157.5,1143.75,1146.25,26934000,"2017-08-23","TPIA"
1145,1151.25,1140,1143.75,59690000,"2017-08-24","TPIA"
1143.75,1143.75,1136.25,1140,36308000,"2017-08-25","TPIA"
1140,1145,1137.5,1140,38306000,"2017-08-28","TPIA"
1140,1140,1062.5,1062.5,114320000,"2017-08-29","TPIA"
1063.75,1070,1051.25,1070,117114000,"2017-08-30","TPIA"
1072.5,1072.5,1048.75,1057.5,100380000,"2017-08-31","TPIA"
1057.5,1057.5,1057.5,1057.5,0,"2017-09-01","TPIA"
1057.5,1057.5,1048.75,1050,43994000,"2017-09-04","TPIA"
1050,1058.75,1050,1057.5,59502000,"2017-09-05","TPIA"
1057.5,1063.75,1055,1060,54800000,"2017-09-06","TPIA"
1061.25,1068.75,1058.75,1065,59048000,"2017-09-07","TPIA"
1063.75,1063.75,1035,1058.75,121108000,"2017-09-08","TPIA"
1060,1073.75,1058.75,1073.75,67384000,"2017-09-11","TPIA"
1073.75,1081.25,1072.5,1078.75,52864000,"2017-09-12","TPIA"
1076.25,1087.5,1076.25,1081.25,78426000,"2017-09-13","TPIA"
1080,1125,1056.25,1120,68854000,"2017-09-14","TPIA"
1120,1203.75,1120,1203.75,56824000,"2017-09-15","TPIA"
1203.75,1203.75,1150,1167.5,34660000,"2017-09-18","TPIA"
1170,1170,1150,1150,39312000,"2017-09-19","TPIA"
1150,1163.75,1150,1163.75,43878000,"2017-09-20","TPIA"
1163.75,1163.75,1163.75,1163.75,0,"2017-09-21","TPIA"
1163.75,1176.25,1157.5,1175,41276000,"2017-09-22","TPIA"
1175,1193.75,1170,1193.75,24802000,"2017-09-25","TPIA"
1195,1198.75,1187.5,1192.5,41544000,"2017-09-26","TPIA"
1192.5,1205,1192.5,1198.75,43420000,"2017-09-27","TPIA"
1196.25,1200,1180,1187.5,40230000,"2017-09-28","TPIA"
1188.75,1193.75,1187.5,1191.25,27552000,"2017-09-29","TPIA"
1191.25,1198.75,1191.25,1192.5,33416000,"2017-10-02","TPIA"
1192.5,1201.25,1190,1200,44752000,"2017-10-03","TPIA"
1200,1200,1185,1190,29646000,"2017-10-04","TPIA"
1190,1190,1171.25,1177.5,36916000,"2017-10-05","TPIA"
1177.5,1181.25,1175,1177.5,30008000,"2017-10-06","TPIA"
1180,1185,1172.5,1185,32644000,"2017-10-09","TPIA"
1185,1185,1172.5,1175,29488000,"2017-10-10","TPIA"
1173.75,1173.75,1162.5,1166.25,44722000,"2017-10-11","TPIA"
1166.25,1172.5,1160,1166.25,39534000,"2017-10-12","TPIA"
1166.25,1180,1165,1178.75,53278000,"2017-10-13","TPIA"
1178.75,1200,1177.5,1198.75,51224000,"2017-10-16","TPIA"
1198.75,1215,1198.75,1212.5,41312000,"2017-10-17","TPIA"
1211.25,1220,1211.25,1217.5,29674000,"2017-10-18","TPIA"
1217.5,1278.75,1217.5,1278.75,57048000,"2017-10-19","TPIA"
1278.75,1295,1278.75,1295,29040000,"2017-10-20","TPIA"
1295,1315,1293.75,1315,34074000,"2017-10-23","TPIA"
1317.5,1330,1315,1323.75,34512000,"2017-10-24","TPIA"
1326.25,1333.75,1323.75,1331.25,37124000,"2017-10-25","TPIA"
1331.25,1331.25,1322.5,1328.75,38798000,"2017-10-26","TPIA"
1328.75,1350,1327.5,1336.25,35948000,"2017-10-27","TPIA"
1336.25,1336.25,1323.75,1327.5,32246000,"2017-10-30","TPIA"
1328.75,1420,1328.75,1420,45720000,"2017-10-31","TPIA"
1420,1420,1352.5,1365,30004000,"2017-11-01","TPIA"
1365,1377.5,1363.75,1375,52026000,"2017-11-02","TPIA"
1375,1387.5,1375,1381.25,30760000,"2017-11-03","TPIA"
1382.5,1392.5,1382.5,1391.25,29142000,"2017-11-06","TPIA"
1395,1397.5,1390,1395,48988000,"2017-11-07","TPIA"
1395,1415,1392.5,1415,48396000,"2017-11-08","TPIA"
1406.25,1430,1406.25,1422.5,42736000,"2017-11-09","TPIA"
1425,1445,1420,1440,37352000,"2017-11-10","TPIA"
1440,1462.5,1438.75,1442.5,41942000,"2017-11-13","TPIA"
1442.5,1450,1422.5,1422.5,35970000,"2017-11-14","TPIA"
1425,1437.5,1422.5,1425,43036000,"2017-11-15","TPIA"
1425,1426.25,1410,1412.5,39710000,"2017-11-16","TPIA"
1413.75,1425,1413.75,1415,37212000,"2017-11-17","TPIA"
1415,1448.75,1415,1448.75,46896000,"2017-11-20","TPIA"
1450,1468.75,1412.5,1412.5,34124000,"2017-11-21","TPIA"
1412.5,1450,1412.5,1437.5,33944400,"2017-11-22","TPIA"
1443.75,1456.25,1393.75,1425,29829600,"2017-11-23","TPIA"
1431.25,1431.25,1400,1425,30657200,"2017-11-24","TPIA"
1425,1425,1387.5,1400,32834800,"2017-11-27","TPIA"
1400,1406.25,1362.5,1375,32954400,"2017-11-28","TPIA"
1375,1437.5,1368.75,1425,41766800,"2017-11-29","TPIA"
1425,1431.25,1362.5,1368.75,26680800,"2017-11-30","TPIA"
1368.75,1368.75,1368.75,1368.75,0,"2017-12-01","TPIA"
1381.25,1400,1331.25,1375,33712000,"2017-12-04","TPIA"
1375,1393.75,1331.25,1362.5,25935200,"2017-12-05","TPIA"
1362.5,1375,1337.5,1362.5,20882400,"2017-12-06","TPIA"
1375,1400,1350,1387.5,27194000,"2017-12-07","TPIA"
1400,1425,1393.75,1418.75,19503600,"2017-12-08","TPIA"
1425,1437.5,1406.25,1418.75,16801600,"2017-12-11","TPIA"
1425,1450,1425,1437.5,19058800,"2017-12-12","TPIA"
1443.75,1450,1418.75,1425,15431600,"2017-12-13","TPIA"
1425,1456.25,1425,1437.5,34045200,"2017-12-14","TPIA"
1443.75,1493.75,1443.75,1456.25,41589200,"2017-12-15","TPIA"
1462.5,1462.5,1443.75,1462.5,34026800,"2017-12-18","TPIA"
1468.75,1468.75,1406.25,1406.25,23870800,"2017-12-19","TPIA"
1406.25,1425,1362.5,1406.25,27618800,"2017-12-20","TPIA"
1406.25,1418.75,1387.5,1400,38168400,"2017-12-21","TPIA"
1393.75,1412.5,1375,1387.5,27608800,"2017-12-22","TPIA"
1387.5,1387.5,1387.5,1387.5,0,"2017-12-25","TPIA"
1387.5,1387.5,1387.5,1387.5,0,"2017-12-26","TPIA"
1387.5,1406.25,1381.25,1406.25,19011200,"2017-12-27","TPIA"
1406.25,1431.25,1406.25,1425,21868000,"2017-12-28","TPIA"
1431.25,1500,1418.75,1500,24246800,"2017-12-29","TPIA"
1500,1500,1500,1500,0,"2018-01-01","TPIA"
1506.25,1506.25,1437.5,1481.25,22387200,"2018-01-02","TPIA"
1481.25,1487.5,1425,1443.75,16574000,"2018-01-03","TPIA"
1443.75,1443.75,1375,1387.5,21859600,"2018-01-04","TPIA"
1387.5,1443.75,1375,1425,27563200,"2018-01-05","TPIA"
1431.25,1443.75,1406.25,1437.5,25656000,"2018-01-08","TPIA"
1443.75,1456.25,1400,1437.5,22062000,"2018-01-09","TPIA"
1437.5,1456.25,1393.75,1400,20134400,"2018-01-10","TPIA"
1400,1412.5,1375,1381.25,15678800,"2018-01-11","TPIA"
1381.25,1412.5,1368.75,1381.25,20482800,"2018-01-12","TPIA"
1381.25,1406.25,1368.75,1375,18245600,"2018-01-15","TPIA"
1375,1387.5,1362.5,1375,13328000,"2018-01-16","TPIA"
1381.25,1393.75,1368.75,1375,21938000,"2018-01-17","TPIA"
1381.25,1381.25,1350,1350,25263600,"2018-01-18","TPIA"
1350,1406.25,1350,1393.75,31598800,"2018-01-19","TPIA"
1393.75,1418.75,1393.75,1393.75,25415200,"2018-01-22","TPIA"
1393.75,1412.5,1381.25,1400,22819200,"2018-01-23","TPIA"
1400,1412.5,1375,1375,21722400,"2018-01-24","TPIA"
1381.25,1625,1331.25,1618.75,73666000,"2018-01-25","TPIA"
1612.5,1625,1537.5,1581.25,34118800,"2018-01-26","TPIA"
1581.25,1637.5,1556.25,1618.75,47918000,"2018-01-29","TPIA"
1631.25,1637.5,1593.75,1631.25,31592400,"2018-01-30","TPIA"
1631.25,1643.75,1606.25,1631.25,49433600,"2018-01-31","TPIA"
1631.25,1637.5,1587.5,1618.75,35049200,"2018-02-01","TPIA"
1618.75,1631.25,1587.5,1625,32009200,"2018-02-02","TPIA"
1612.5,1618.75,1537.5,1587.5,19441200,"2018-02-05","TPIA"
1537.5,1537.5,1475,1525,13504000,"2018-02-06","TPIA"
1537.5,1537.5,1468.75,1481.25,15230000,"2018-02-07","TPIA"
1487.5,1518.75,1462.5,1481.25,26002000,"2018-02-08","TPIA"
1462.5,1668.75,1418.75,1668.75,28490800,"2018-02-09","TPIA"
1575,1575,1475,1512.5,21380800,"2018-02-12","TPIA"
1518.75,1525,1500,1512.5,15983200,"2018-02-13","TPIA"
1525,1537.5,1500,1525,19606800,"2018-02-14","TPIA"
1525,1587.5,1525,1587.5,32055200,"2018-02-15","TPIA"
1587.5,1587.5,1587.5,1587.5,0,"2018-02-16","TPIA"
1581.25,1612.5,1575,1600,29454400,"2018-02-19","TPIA"
1600,1600,1531.25,1550,14419600,"2018-02-20","TPIA"
1550,1550,1512.5,1537.5,14541200,"2018-02-21","TPIA"
1537.5,1556.25,1525,1550,14432800,"2018-02-22","TPIA"
1550,1568.75,1537.5,1562.5,14160800,"2018-02-23","TPIA"
1562.5,1562.5,1525,1550,12683600,"2018-02-26","TPIA"
1543.75,1556.25,1531.25,1550,11096800,"2018-02-27","TPIA"
1550,1550,1512.5,1537.5,9701600,"2018-02-28","TPIA"
1525,1537.5,1475,1475,14825200,"2018-03-01","TPIA"
1475,1493.75,1462.5,1487.5,20566400,"2018-03-02","TPIA"
1487.5,1493.75,1450,1450,18632000,"2018-03-05","TPIA"
1468.75,1481.25,1450,1450,27742400,"2018-03-06","TPIA"
1450,1468.75,1375,1425,22020400,"2018-03-07","TPIA"
1418.75,1425,1381.25,1406.25,22310800,"2018-03-08","TPIA"
1418.75,1487.5,1412.5,1487.5,28508000,"2018-03-09","TPIA"
1493.75,1500,1462.5,1500,24420400,"2018-03-12","TPIA"
1500,1500,1437.5,1437.5,23686800,"2018-03-13","TPIA"
1443.75,1462.5,1431.25,1431.25,24233600,"2018-03-14","TPIA"
1431.25,1468.75,1425,1468.75,21711200,"2018-03-15","TPIA"
1468.75,1487.5,1462.5,1475,21021200,"2018-03-16","TPIA"
1468.75,1500,1462.5,1487.5,16906400,"2018-03-19","TPIA"
1468.75,1475,1437.5,1456.25,13678800,"2018-03-20","TPIA"
1462.5,1512.5,1462.5,1512.5,27926400,"2018-03-21","TPIA"
1512.5,1525,1468.75,1475,12012400,"2018-03-22","TPIA"
1462.5,1493.75,1400,1493.75,12257200,"2018-03-23","TPIA"
1493.75,1543.75,1475,1537.5,19199200,"2018-03-26","TPIA"
1550,1568.75,1537.5,1556.25,21083600,"2018-03-27","TPIA"
1550,1562.5,1525,1543.75,12914400,"2018-03-28","TPIA"
1550,1556.25,1512.5,1556.25,15599600,"2018-03-29","TPIA"
1556.25,1556.25,1556.25,1556.25,0,"2018-03-30","TPIA"
1556.25,1562.5,1512.5,1512.5,15730400,"2018-04-02","TPIA"
1512.5,1531.25,1506.25,1512.5,12603200,"2018-04-03","TPIA"
1512.5,1525,1493.75,1525,13743600,"2018-04-04","TPIA"
1525,1556.25,1512.5,1512.5,15486400,"2018-04-05","TPIA"
1518.75,1537.5,1512.5,1525,10461600,"2018-04-06","TPIA"
1531.25,1543.75,1525,1537.5,9940800,"2018-04-09","TPIA"
1543.75,1550,1537.5,1550,11789600,"2018-04-10","TPIA"
1556.25,1556.25,1537.5,1556.25,13460000,"2018-04-11","TPIA"
1556.25,1562.5,1537.5,1543.75,12649600,"2018-04-12","TPIA"
1543.75,1562.5,1525,1525,17608400,"2018-04-13","TPIA"
1525,1525,1525,1525,0,"2018-04-16","TPIA"
1525,1525,1525,1525,0,"2018-04-17","TPIA"
1562.5,1593.75,1562.5,1593.75,20244800,"2018-04-18","TPIA"
1593.75,1593.75,1593.75,1593.75,0,"2018-04-19","TPIA"
1593.75,1593.75,1593.75,1593.75,0,"2018-04-20","TPIA"
1556.25,1575,1550,1562.5,19031600,"2018-04-23","TPIA"
1575,1575,1556.25,1562.5,13615600,"2018-04-24","TPIA"
1562.5,1562.5,1562.5,1562.5,0,"2018-04-25","TPIA"
1562.5,1562.5,1562.5,1562.5,0,"2018-04-26","TPIA"
1562.5,1562.5,1562.5,1562.5,0,"2018-04-27","TPIA"
1518.75,1525,1500,1512.5,20742400,"2018-04-30","TPIA"
1512.5,1512.5,1512.5,1512.5,0,"2018-05-01","TPIA"
1512.5,1587.5,1500,1587.5,40729200,"2018-05-02","TPIA"
1587.5,1587.5,1543.75,1562.5,15441600,"2018-05-03","TPIA"
1562.5,1562.5,1531.25,1543.75,19900400,"2018-05-04","TPIA"
1556.25,1606.25,1543.75,1600,35554800,"2018-05-07","TPIA"
1600,1606.25,1500,1537.5,22887600,"2018-05-08","TPIA"
1531.25,1543.75,1487.5,1525,22385600,"2018-05-09","TPIA"
1525,1525,1525,1525,0,"2018-05-10","TPIA"
1531.25,1550,1531.25,1550,28945200,"2018-05-11","TPIA"
1543.75,1543.75,1525,1537.5,13293600,"2018-05-14","TPIA"
1531.25,1537.5,1500,1512.5,16446800,"2018-05-15","TPIA"
1506.25,1512.5,1462.5,1468.75,11502800,"2018-05-16","TPIA"
1475,1512.5,1462.5,1468.75,15129600,"2018-05-17","TPIA"
1462.5,1481.25,1443.75,1456.25,11087600,"2018-05-18","TPIA"
1456.25,1462.5,1425,1456.25,14906400,"2018-05-21","TPIA"
1462.5,1506.25,1462.5,1500,19728800,"2018-05-22","TPIA"
1500,1525,1481.25,1487.5,13851200,"2018-05-23","TPIA"
1487.5,1506.25,1462.5,1487.5,24030000,"2018-05-24","TPIA"
1493.75,1493.75,1443.75,1450,11137600,"2018-05-25","TPIA"
1456.25,1456.25,1443.75,1450,17846800,"2018-05-28","TPIA"
1450,1450,1450,1450,0,"2018-05-29","TPIA"
1450,1450,1425,1437.5,10994800,"2018-05-30","TPIA"
1431.25,1462.5,1387.5,1462.5,35885600,"2018-05-31","TPIA"
1462.5,1462.5,1462.5,1462.5,0,"2018-06-01","TPIA"
1462.5,1468.75,1381.25,1393.75,27014000,"2018-06-04","TPIA"
1400,1418.75,1362.5,1387.5,15816400,"2018-06-05","TPIA"
1393.75,1406.25,1343.75,1362.5,13886000,"2018-06-06","TPIA"
1362.5,1393.75,1356.25,1375,15232800,"2018-06-07","TPIA"
1375,1450,1368.75,1450,20111600,"2018-06-08","TPIA"
1450,1450,1450,1450,0,"2018-06-11","TPIA"
1450,1450,1450,1450,0,"2018-06-12","TPIA"
1450,1450,1450,1450,0,"2018-06-13","TPIA"
1450,1450,1450,1450,0,"2018-06-14","TPIA"
1450,1450,1450,1450,0,"2018-06-15","TPIA"
1450,1450,1450,1450,0,"2018-06-18","TPIA"
1450,1450,1450,1450,0,"2018-06-19","TPIA"
1450,1450,1343.75,1368.75,14925200,"2018-06-20","TPIA"
1375,1381.25,1300,1300,15519200,"2018-06-21","TPIA"
1300,1325,1268.75,1318.75,20394800,"2018-06-22","TPIA"
1325,1350,1325,1350,7311200,"2018-06-25","TPIA"
1356.25,1400,1325,1400,10950800,"2018-06-26","TPIA"
1400,1400,1325,1331.25,6249600,"2018-06-27","TPIA"
1331.25,1343.75,1281.25,1325,6140800,"2018-06-28","TPIA"
1325,1400,1325,1400,4905600,"2018-06-29","TPIA"
1400,1400,1325,1337.5,9660400,"2018-07-02","TPIA"
1343.75,1350,1275,1318.75,7025600,"2018-07-03","TPIA"
1312.5,1368.75,1300,1368.75,8040000,"2018-07-04","TPIA"
1368.75,1381.25,1281.25,1312.5,9187200,"2018-07-05","TPIA"
1343.75,1343.75,1287.5,1312.5,5720800,"2018-07-06","TPIA"
1325,1350,1306.25,1325,7480000,"2018-07-09","TPIA"
1325,1362.5,1325,1331.25,4914000,"2018-07-10","TPIA"
1331.25,1331.25,1250,1318.75,7063600,"2018-07-11","TPIA"
1300,1318.75,1287.5,1300,5636400,"2018-07-12","TPIA"
1300,1325,1287.5,1293.75,10090400,"2018-07-13","TPIA"
1300,1312.5,1275,1312.5,5200400,"2018-07-16","TPIA"
1350,1350,1262.5,1268.75,5470400,"2018-07-17","TPIA"
1306.25,1306.25,1247.5,1262.5,7149600,"2018-07-18","TPIA"
1262.5,1262.5,1222.5,1235,6900800,"2018-07-19","TPIA"
1237.5,1237.5,1205,1222.5,14300800,"2018-07-20","TPIA"
1225,1256.25,1225,1240,9094400,"2018-07-23","TPIA"
1242.5,1281.25,1240,1262.5,10706800,"2018-07-24","TPIA"
1281.25,1287.5,1256.25,1275,5790400,"2018-07-25","TPIA"
1275,1281.25,1247.5,1262.5,5531600,"2018-07-26","TPIA"
1268.75,1268.75,1240,1245,4024400,"2018-07-27","TPIA"
1245,1250,1212.5,1250,13083600,"2018-07-30","TPIA"
1247.5,1250,1237.5,1250,4133600,"2018-07-31","TPIA"
1250,1275,1245,1275,12515200,"2018-08-01","TPIA"
1281.25,1293.75,1256.25,1287.5,8371600,"2018-08-02","TPIA"
1287.5,1293.75,1275,1293.75,7694000,"2018-08-03","TPIA"
1293.75,1325,1250,1256.25,22098800,"2018-08-06","TPIA"
1262.5,1281.25,1262.5,1275,8340000,"2018-08-07","TPIA"
1281.25,1343.75,1281.25,1331.25,19872800,"2018-08-08","TPIA"
1337.5,1343.75,1300,1300,9096000,"2018-08-09","TPIA"
1300,1325,1293.75,1300,8882400,"2018-08-10","TPIA"
1300,1300,1256.25,1287.5,4603200,"2018-08-13","TPIA"
1293.75,1306.25,1242.5,1242.5,12611200,"2018-08-14","TPIA"
1240,1247.5,1222.5,1240,6396400,"2018-08-15","TPIA"
1240,1287.5,1220,1287.5,4907600,"2018-08-16","TPIA"
1287.5,1287.5,1287.5,1287.5,0,"2018-08-17","TPIA"
1293.75,1300,1256.25,1256.25,3461600,"2018-08-20","TPIA"
1262.5,1287.5,1256.25,1281.25,5754000,"2018-08-21","TPIA"
1281.25,1281.25,1281.25,1281.25,0,"2018-08-22","TPIA"
1287.5,1300,1268.75,1268.75,5447200,"2018-08-23","TPIA"
1268.75,1287.5,1262.5,1262.5,5892400,"2018-08-24","TPIA"
1275,1287.5,1247.5,1250,13112800,"2018-08-27","TPIA"
1268.75,1318.75,1268.75,1318.75,15567200,"2018-08-28","TPIA"
1318.75,1318.75,1275,1312.5,8885600,"2018-08-29","TPIA"
1312.5,1325,1293.75,1312.5,4912400,"2018-08-30","TPIA"
1281.25,1375,1281.25,1375,5682800,"2018-08-31","TPIA"
1337.5,1343.75,1300,1337.5,3928000,"2018-09-03","TPIA"
1337.5,1337.5,1256.25,1262.5,5894400,"2018-09-04","TPIA"
1250,1287.5,1225,1237.5,11674800,"2018-09-05","TPIA"
1275,1275,1222.5,1275,6365600,"2018-09-06","TPIA"
1232.5,1256.25,1227.5,1242.5,11714400,"2018-09-07","TPIA"
1237.5,1275,1225,1275,4833600,"2018-09-10","TPIA"
1275,1275,1275,1275,0,"2018-09-11","TPIA"
1250,1275,1192.5,1210,15306400,"2018-09-12","TPIA"
1197.5,1205,1172.5,1205,26396400,"2018-09-13","TPIA"
1192.5,1237.5,1190,1225,20327200,"2018-09-14","TPIA"
1225,1225,1200,1210,13773200,"2018-09-17","TPIA"
1207.5,1215,1187.5,1212.5,13893200,"2018-09-18","TPIA"
1210,1232.5,1210,1212.5,11906000,"2018-09-19","TPIA"
1220,1235,1210,1230,49512000,"2018-09-20","TPIA"
1230,1256.25,1227.5,1256.25,15076000,"2018-09-21","TPIA"
1256.25,1268.75,1237.5,1262.5,6870400,"2018-09-24","TPIA"
1262.5,1262.5,1225,1250,7831200,"2018-09-25","TPIA"
1262.5,1262.5,1220,1220,6479200,"2018-09-26","TPIA"
1217.5,1230,1212.5,1220,19461200,"2018-09-27","TPIA"
1230,1235,1207.5,1230,11453200,"2018-09-28","TPIA"
1230,1230,1190,1190,14488800,"2018-10-01","TPIA"
1197.5,1202.5,1162.5,1167.5,4130000,"2018-10-02","TPIA"
1167.5,1180,1145,1157.5,4508000,"2018-10-03","TPIA"
1157.5,1157.5,1105,1132.5,9630000,"2018-10-04","TPIA"
1120,1137.5,1107.5,1132.5,11998400,"2018-10-05","TPIA"
1132.5,1147.5,1130,1140,27081200,"2018-10-08","TPIA"
1145,1155,1142.5,1142.5,15736000,"2018-10-09","TPIA"
1150,1150,1140,1140,7585200,"2018-10-10","TPIA"
1100,1142.5,1075,1142.5,6740800,"2018-10-11","TPIA"
1142.5,1142.5,1132.5,1135,8284400,"2018-10-12","TPIA"
1132.5,1157.5,1132.5,1137.5,7786000,"2018-10-15","TPIA"
1147.5,1155,1127.5,1132.5,10249200,"2018-10-16","TPIA"
1137.5,1137.5,1125,1130,8931200,"2018-10-17","TPIA"
1130,1135,1115,1127.5,7789200,"2018-10-18","TPIA"
1140,1140,1117.5,1117.5,2576800,"2018-10-19","TPIA"
1120,1125,1112.5,1112.5,4024000,"2018-10-22","TPIA"
1115,1120,1107.5,1117.5,4146800,"2018-10-23","TPIA"
1120,1170,1117.5,1152.5,8297600,"2018-10-24","TPIA"
1092.5,1177.5,1087.5,1177.5,7970800,"2018-10-25","TPIA"
1177.5,1197.5,1162.5,1197.5,4407200,"2018-10-26","TPIA"
1210,1210,1187.5,1200,8433200,"2018-10-29","TPIA"
1197.5,1207.5,1187.5,1207.5,8390000,"2018-10-30","TPIA"
1207.5,1225,1200,1202.5,5063600,"2018-10-31","TPIA"
1202.5,1205,1187.5,1205,3990000,"2018-11-01","TPIA"
1205,1205,1190,1192.5,5029200,"2018-11-02","TPIA"
1192.5,1205,1182.5,1205,6481200,"2018-11-05","TPIA"
1192.5,1212.5,1192.5,1192.5,7348800,"2018-11-06","TPIA"
1192.5,1210,1192.5,1205,8877200,"2018-11-07","TPIA"
1202.5,1215,1197.5,1200,19811200,"2018-11-08","TPIA"
1197.5,1212.5,1135,1212.5,33446400,"2018-11-09","TPIA"
1202.5,1235,1197.5,1230,16233200,"2018-11-12","TPIA"
1230,1247.5,1187.5,1187.5,10980400,"2018-11-13","TPIA"
1202.5,1215,1190,1212.5,11003200,"2018-11-14","TPIA"
1215,1230,1210,1212.5,5287200,"2018-11-15","TPIA"
1225,1227.5,1210,1220,6868400,"2018-11-16","TPIA"
1225,1240,1212.5,1237.5,11959600,"2018-11-19","TPIA"
1237.5,1237.5,1237.5,1237.5,0,"2018-11-20","TPIA"
1240,1343.75,1235,1293.75,15506000,"2018-11-21","TPIA"
1312.5,1312.5,1268.75,1293.75,4417600,"2018-11-22","TPIA"
1275,1312.5,1275,1300,3964000,"2018-11-23","TPIA"
1325,1343.75,1293.75,1312.5,6975600,"2018-11-26","TPIA"
1337.5,1337.5,1293.75,1300,4031600,"2018-11-27","TPIA"
1306.25,1325,1262.5,1275,6266800,"2018-11-28","TPIA"
1287.5,1337.5,1268.75,1306.25,6685600,"2018-11-29","TPIA"
1312.5,1331.25,1281.25,1331.25,3992400,"2018-11-30","TPIA"
1343.75,1343.75,1293.75,1325,3216000,"2018-12-03","TPIA"
1300,1312.5,1281.25,1312.5,7948800,"2018-12-04","TPIA"
1312.5,1343.75,1300,1300,4212000,"2018-12-05","TPIA"
1312.5,1343.75,1293.75,1325,3102800,"2018-12-06","TPIA"
1325,1337.5,1318.75,1337.5,3936400,"2018-12-07","TPIA"
1337.5,1337.5,1325,1337.5,3332800,"2018-12-10","TPIA"
1337.5,1375,1331.25,1350,7343600,"2018-12-11","TPIA"
1368.75,1387.5,1350,1375,11580800,"2018-12-12","TPIA"
1375,1381.25,1337.5,1362.5,4452800,"2018-12-13","TPIA"
1362.5,1375,1325,1375,4938000,"2018-12-14","TPIA"
1375,1393.75,1343.75,1343.75,5573600,"2018-12-17","TPIA"
1343.75,1362.5,1343.75,1362.5,6060000,"2018-12-18","TPIA"
1362.5,1456.25,1362.5,1425,27438800,"2018-12-19","TPIA"
1425,1425,1375,1387.5,6706400,"2018-12-20","TPIA"
1381.25,1425,1381.25,1425,5531600,"2018-12-21","TPIA"
1425,1425,1425,1425,0,"2018-12-24","TPIA"
1425,1425,1425,1425,0,"2018-12-25","TPIA"
1425,1450,1406.25,1443.75,6044400,"2018-12-26","TPIA"
1456.25,1456.25,1400,1400,5343600,"2018-12-27","TPIA"
1412.5,1481.25,1406.25,1481.25,11543600,"2018-12-28","TPIA"
1481.25,1481.25,1481.25,1481.25,0,"2018-12-31","TPIA"
1481.25,1481.25,1481.25,1481.25,0,"2019-01-01","TPIA"
1481.25,1500,1456.25,1500,3467600,"2019-01-02","TPIA"
1512.5,1512.5,1475,1500,2579200,"2019-01-03","TPIA"
1475,1487.5,1475,1481.25,3981200,"2019-01-04","TPIA"
1481.25,1506.25,1468.75,1475,9725200,"2019-01-07","TPIA"
1475,1493.75,1437.5,1443.75,4102800,"2019-01-08","TPIA"
1443.75,1462.5,1431.25,1431.25,4136000,"2019-01-09","TPIA"
1431.25,1450,1412.5,1425,6770400,"2019-01-10","TPIA"
1425,1450,1425,1450,1335200,"2019-01-11","TPIA"
1481.25,1481.25,1418.75,1425,12181600,"2019-01-14","TPIA"
1437.5,1462.5,1368.75,1412.5,15356400,"2019-01-15","TPIA"
1412.5,1437.5,1400,1400,17649600,"2019-01-16","TPIA"
1400,1425,1375,1387.5,14776800,"2019-01-17","TPIA"
1387.5,1406.25,1343.75,1362.5,13134000,"2019-01-18","TPIA"
1368.75,1375,1343.75,1350,7333200,"2019-01-21","TPIA"
1362.5,1412.5,1350,1412.5,9838400,"2019-01-22","TPIA"
1425,1443.75,1375,1400,10560800,"2019-01-23","TPIA"
1400,1400,1350,1375,7255200,"2019-01-24","TPIA"
1375,1406.25,1343.75,1343.75,18946800,"2019-01-25","TPIA"
1343.75,1412.5,1343.75,1375,9158800,"2019-01-28","TPIA"
1400,1431.25,1375,1425,8977200,"2019-01-29","TPIA"
1425,1462.5,1425,1425,10585600,"2019-01-30","TPIA"
1425,1475,1412.5,1468.75,8555600,"2019-01-31","TPIA"
1475,1481.25,1437.5,1437.5,6795200,"2019-02-01","TPIA"
1437.5,1468.75,1418.75,1437.5,4427600,"2019-02-04","TPIA"
1437.5,1437.5,1437.5,1437.5,0,"2019-02-05","TPIA"
1450,1462.5,1412.5,1431.25,8363600,"2019-02-06","TPIA"
1431.25,1431.25,1412.5,1425,6226800,"2019-02-07","TPIA"
1431.25,1431.25,1393.75,1412.5,5721200,"2019-02-08","TPIA"
1412.5,1412.5,1381.25,1387.5,6428000,"2019-02-11","TPIA"
1387.5,1387.5,1350,1350,5156400,"2019-02-12","TPIA"
1356.25,1425,1350,1393.75,15322000,"2019-02-13","TPIA"
1393.75,1406.25,1393.75,1406.25,8735200,"2019-02-14","TPIA"
1412.5,1418.75,1375,1387.5,6808400,"2019-02-15","TPIA"
1381.25,1393.75,1343.75,1368.75,8638000,"2019-02-18","TPIA"
1362.5,1375,1337.5,1337.5,6499200,"2019-02-19","TPIA"
1337.5,1356.25,1337.5,1337.5,7375600,"2019-02-20","TPIA"
1350,1400,1343.75,1393.75,8310800,"2019-02-21","TPIA"
1393.75,1393.75,1362.5,1387.5,1978000,"2019-02-22","TPIA"
1387.5,1443.75,1387.5,1418.75,8060000,"2019-02-25","TPIA"
1431.25,1450,1431.25,1443.75,4628400,"2019-02-26","TPIA"
1443.75,1443.75,1425,1443.75,5045200,"2019-02-27","TPIA"
1425,1437.5,1400,1425,3297600,"2019-02-28","TPIA"
1425,1431.25,1412.5,1431.25,3578800,"2019-03-01","TPIA"
1443.75,1443.75,1418.75,1431.25,2534000,"2019-03-04","TPIA"
1425,1437.5,1375,1437.5,5031200,"2019-03-05","TPIA"
1437.5,1443.75,1425,1425,2231200,"2019-03-06","TPIA"
1425,1425,1425,1425,0,"2019-03-07","TPIA"
1425,1431.25,1393.75,1412.5,1844400,"2019-03-08","TPIA"
1393.75,1393.75,1375,1375,3087600,"2019-03-11","TPIA"
1387.5,1387.5,1368.75,1375,2507600,"2019-03-12","TPIA"
1393.75,1400,1375,1393.75,5168000,"2019-03-13","TPIA"
1381.25,1425,1381.25,1412.5,6882000,"2019-03-14","TPIA"
1425,1425,1406.25,1418.75,4691600,"2019-03-15","TPIA"
1412.5,1425,1400,1406.25,6040400,"2019-03-18","TPIA"
1450,1450,1400,1400,7603200,"2019-03-19","TPIA"
1400,1418.75,1393.75,1406.25,7440000,"2019-03-20","TPIA"
1400,1418.75,1400,1406.25,6885200,"2019-03-21","TPIA"
1406.25,1418.75,1400,1406.25,7484400,"2019-03-22","TPIA"
1393.75,1400,1375,1381.25,9826000,"2019-03-25","TPIA"
1425,1462.5,1418.75,1456.25,15327200,"2019-03-26","TPIA"
1462.5,1506.25,1462.5,1462.5,17658800,"2019-03-27","TPIA"
1456.25,1468.75,1387.5,1393.75,13297600,"2019-03-28","TPIA"
1418.75,1418.75,1387.5,1387.5,5073200,"2019-03-29","TPIA"
1400,1431.25,1393.75,1418.75,6580800,"2019-04-01","TPIA"
1400,1431.25,1387.5,1393.75,7032000,"2019-04-02","TPIA"
1393.75,1393.75,1393.75,1393.75,0,"2019-04-03","TPIA"
1400,1437.5,1400,1406.25,6725600,"2019-04-04","TPIA"
1431.25,1437.5,1381.25,1393.75,16406000,"2019-04-05","TPIA"
1381.25,1387.5,1306.25,1312.5,19738400,"2019-04-08","TPIA"
1312.5,1325,1287.5,1318.75,17438000,"2019-04-09","TPIA"
1312.5,1331.25,1300,1300,10602000,"2019-04-10","TPIA"
1306.25,1318.75,1293.75,1300,7916800,"2019-04-11","TPIA"
1293.75,1331.25,1293.75,1312.5,11036000,"2019-04-12","TPIA"
1306.25,1318.75,1293.75,1306.25,13103600,"2019-04-15","TPIA"
1306.25,1331.25,1300,1312.5,18756400,"2019-04-16","TPIA"
1312.5,1312.5,1312.5,1312.5,0,"2019-04-17","TPIA"
1312.5,1325,1300,1312.5,17044800,"2019-04-18","TPIA"
1312.5,1312.5,1312.5,1312.5,0,"2019-04-19","TPIA"
1312.5,1325,1250,1275,17065200,"2019-04-22","TPIA"
1275,1293.75,1225,1256.25,16840400,"2019-04-23","TPIA"
1268.75,1275,1245,1256.25,9733200,"2019-04-24","TPIA"
1256.25,1275,1245,1275,16187600,"2019-04-25","TPIA"
1275,1287.5,1256.25,1268.75,16800800,"2019-04-26","TPIA"
1262.5,1275,1247.5,1256.25,10962400,"2019-04-29","TPIA"
1256.25,1281.25,1250,1275,35095200,"2019-04-30","TPIA"
1275,1275,1275,1275,0,"2019-05-01","TPIA"
1275,1306.25,1250,1275,15689200,"2019-05-02","TPIA"
1268.75,1281.25,1256.25,1281.25,6878800,"2019-05-03","TPIA"
1275,1287.5,1250,1268.75,8955200,"2019-05-06","TPIA"
1275,1306.25,1268.75,1306.25,14685600,"2019-05-07","TPIA"
1306.25,1331.25,1281.25,1331.25,10935200,"2019-05-08","TPIA"
1337.5,1362.5,1325,1350,15180000,"2019-05-09","TPIA"
1362.5,1381.25,1350,1381.25,11870000,"2019-05-10","TPIA"
1387.5,1400,1343.75,1343.75,18038000,"2019-05-13","TPIA"
1318.75,1362.5,1237.5,1287.5,19237600,"2019-05-14","TPIA"
1281.25,1318.75,1247.5,1250,13352400,"2019-05-15","TPIA"
1256.25,1287.5,1245,1245,9062000,"2019-05-16","TPIA"
1250,1250,1237.5,1245,8782000,"2019-05-17","TPIA"
1245,1256.25,1240,1247.5,7270800,"2019-05-20","TPIA"
1242.5,1275,1242.5,1256.25,7436400,"2019-05-21","TPIA"
1262.5,1262.5,1225,1232.5,4707600,"2019-05-22","TPIA"
1232.5,1256.25,1232.5,1250,9141600,"2019-05-23","TPIA"
1247.5,1287.5,1247.5,1275,10167600,"2019-05-24","TPIA"
1275,1287.5,1250,1268.75,7468400,"2019-05-27","TPIA"
1268.75,1293.75,1262.5,1281.25,11591200,"2019-05-28","TPIA"
1281.25,1337.5,1247.5,1275,22354800,"2019-05-29","TPIA"
1275,1275,1275,1275,0,"2019-05-30","TPIA"
1250,1275,1180,1275,63387200,"2019-05-31","TPIA"
1275,1275,1275,1275,0,"2019-06-03","TPIA"
1275,1275,1275,1275,0,"2019-06-04","TPIA"
1275,1275,1275,1275,0,"2019-06-05","TPIA"
1275,1275,1275,1275,0,"2019-06-06","TPIA"
1275,1275,1275,1275,0,"2019-06-07","TPIA"
1256.25,1262.5,1182.5,1182.5,27530400,"2019-06-10","TPIA"
1180,1250,1180,1250,35956800,"2019-06-11","TPIA"
1250,1256.25,1212.5,1256.25,25838400,"2019-06-12","TPIA"
1256.25,1256.25,1220,1220,16640400,"2019-06-13","TPIA"
1222.5,1237.5,1177.5,1200,23174800,"2019-06-14","TPIA"
1200,1227.5,1200,1217.5,12750400,"2019-06-17","TPIA"
1225,1227.5,1170,1217.5,25226400,"2019-06-18","TPIA"
1217.5,1230,1192.5,1225,26617200,"2019-06-19","TPIA"
1225,1230,1212.5,1225,12096800,"2019-06-20","TPIA"
1225,1242.5,1222.5,1242.5,15723600,"2019-06-21","TPIA"
1242.5,1247.5,1230,1237.5,10140800,"2019-06-24","TPIA"
1237.5,1245,1225,1237.5,18326000,"2019-06-25","TPIA"
1235,1242.5,1225,1230,28591200,"2019-06-26","TPIA"
1230,1245,1230,1235,22221600,"2019-06-27","TPIA"
1237.5,1250,1215,1242.5,27020800,"2019-06-28","TPIA"
1237.5,1247.5,1220,1230,28162400,"2019-07-01","TPIA"
1232.5,1245,1230,1235,23200400,"2019-07-02","TPIA"
1237.5,1240,1210,1225,30766400,"2019-07-03","TPIA"
1227.5,1240,1215,1240,23703600,"2019-07-04","TPIA"
1240,1245,1180,1200,29765200,"2019-07-05","TPIA"
1200,1205,1175,1200,39732400,"2019-07-08","TPIA"
1200,1205,1172.5,1175,35674000,"2019-07-09","TPIA"
1182.5,1187.5,1177.5,1182.5,18659200,"2019-07-10","TPIA"
1187.5,1190,1175,1187.5,16094000,"2019-07-11","TPIA"
1187.5,1200,1187.5,1200,16361200,"2019-07-12","TPIA"
1200,1212.5,1200,1207.5,21799600,"2019-07-15","TPIA"
1207.5,1212.5,1195,1212.5,22298000,"2019-07-16","TPIA"
1212.5,1256.25,1212.5,1250,59464400,"2019-07-17","TPIA"
1250,1318.75,1250,1318.75,43518000,"2019-07-18","TPIA"
1318.75,1412.5,1312.5,1412.5,33438000,"2019-07-19","TPIA"
1412.5,1550,1412.5,1500,61964400,"2019-07-22","TPIA"
1506.25,1506.25,1462.5,1487.5,27941600,"2019-07-23","TPIA"
1493.75,1525,1475,1512.5,34630000,"2019-07-24","TPIA"
1518.75,1537.5,1493.75,1506.25,45597600,"2019-07-25","TPIA"
1493.75,1525,1481.25,1525,42129200,"2019-07-26","TPIA"
1506.25,1531.25,1493.75,1518.75,20831200,"2019-07-29","TPIA"
1518.75,1550,1518.75,1550,31976800,"2019-07-30","TPIA"
1550,1575,1543.75,1568.75,45361200,"2019-07-31","TPIA"
1568.75,1637.5,1562.5,1637.5,50481600,"2019-08-01","TPIA"
1637.5,1662.5,1612.5,1656.25,51216800,"2019-08-02","TPIA"
1637.5,1675,1637.5,1656.25,37598000,"2019-08-05","TPIA"
1631.25,1675,1618.75,1675,18219200,"2019-08-06","TPIA"
1681.25,1731.25,1675,1725,39840000,"2019-08-07","TPIA"
1725,1781.25,1725,1781.25,60848000,"2019-08-08","TPIA"
1781.25,1831.25,1781.25,1825,36729600,"2019-08-09","TPIA"
1825,1850,1818.75,1850,37634000,"2019-08-12","TPIA"
1837.5,1881.25,1837.5,1862.5,44740000,"2019-08-13","TPIA"
1862.5,1875,1856.25,1868.75,32716000,"2019-08-14","TPIA"
1856.25,1900,1837.5,1900,37096000,"2019-08-15","TPIA"
1900,1937.5,1900,1937.5,35089600,"2019-08-16","TPIA"
1937.5,1981.25,1937.5,1981.25,28241200,"2019-08-19","TPIA"
1987.5,2075,1987.5,2068.75,58396800,"2019-08-20","TPIA"
2075,2087.5,2050,2056.25,49958400,"2019-08-21","TPIA"
2056.25,2081.25,2037.5,2062.5,53300400,"2019-08-22","TPIA"
2068.75,2100,2062.5,2100,42178000,"2019-08-23","TPIA"
2093.75,2118.75,2081.25,2106.25,35330800,"2019-08-26","TPIA"
2100,2137.5,2100,2137.5,31129600,"2019-08-27","TPIA"
2137.5,2181.25,2137.5,2168.75,43804400,"2019-08-28","TPIA"
2175,2193.75,2150,2187.5,55371600,"2019-08-29","TPIA"
2193.75,2212.5,2187.5,2206.25,30544400,"2019-08-30","TPIA"
2206.25,2237.5,2200,2225,34106000,"2019-09-02","TPIA"
2225,2237.5,2187.5,2218.75,58192800,"2019-09-03","TPIA"
2218.75,2250,2206.25,2243.75,51216400,"2019-09-04","TPIA"
2243.75,2256.25,2231.25,2231.25,49281200,"2019-09-05","TPIA"
2231.25,2256.25,2225,2256.25,30045200,"2019-09-06","TPIA"
2250,2281.25,2243.75,2275,27933600,"2019-09-09","TPIA"
2281.25,2318.75,2275,2312.5,45761200,"2019-09-10","TPIA"
2318.75,2337.5,2312.5,2325,33169200,"2019-09-11","TPIA"
2325,2337.5,2287.5,2325,56693600,"2019-09-12","TPIA"
2325,2331.25,2000,2225,56770400,"2019-09-13","TPIA"
2181.25,2181.25,2025,2075,30902000,"2019-09-16","TPIA"
2087.5,2162.5,2068.75,2081.25,21844800,"2019-09-17","TPIA"
2106.25,2137.5,2100,2118.75,19412400,"2019-09-18","TPIA"
2125,2137.5,2093.75,2106.25,13655200,"2019-09-19","TPIA"
2093.75,2118.75,2062.5,2087.5,21463600,"2019-09-20","TPIA"
2100,2100,2006.25,2062.5,20359200,"2019-09-23","TPIA"
2043.75,2068.75,1956.25,2050,34408800,"2019-09-24","TPIA"
2050,2075,2037.5,2075,9904000,"2019-09-25","TPIA"
2081.25,2087.5,1925,2087.5,18435200,"2019-09-26","TPIA"
2075,2100,2050,2056.25,20343600,"2019-09-27","TPIA"
2043.75,2050,2018.75,2050,6680800,"2019-09-30","TPIA"
2043.75,2125,2037.5,2075,13361600,"2019-10-01","TPIA"
2062.5,2100,2062.5,2075,12031600,"2019-10-02","TPIA"
2062.5,2112.5,2056.25,2106.25,10833600,"2019-10-03","TPIA"
2112.5,2118.75,2062.5,2075,18513600,"2019-10-04","TPIA"
2075,2100,1881.25,2000,34628000,"2019-10-07","TPIA"
2006.25,2037.5,2000,2037.5,13084400,"2019-10-08","TPIA"
2037.5,2087.5,1987.5,2087.5,34850400,"2019-10-09","TPIA"
2100,2131.25,2093.75,2125,20506400,"2019-10-10","TPIA"
2125,2212.5,2125,2206.25,30755200,"2019-10-11","TPIA"
2212.5,2268.75,2212.5,2250,67182800,"2019-10-14","TPIA"
2250,2293.75,2250,2281.25,24544800,"2019-10-15","TPIA"
2287.5,2325,2287.5,2300,20968400,"2019-10-16","TPIA"
2293.75,2337.5,2293.75,2331.25,24156000,"2019-10-17","TPIA"
2325,2368.75,2325,2362.5,38318400,"2019-10-18","TPIA"
2362.5,2381.25,2356.25,2362.5,24567200,"2019-10-21","TPIA"
2362.5,2381.25,2168.75,2368.75,44574000,"2019-10-22","TPIA"
2368.75,2387.5,2356.25,2387.5,21584800,"2019-10-23","TPIA"
2387.5,2412.5,2368.75,2387.5,17822800,"2019-10-24","TPIA"
2381.25,2393.75,2293.75,2325,20242000,"2019-10-25","TPIA"
2325,2325,2300,2318.75,19157600,"2019-10-28","TPIA"
2325,2331.25,2293.75,2318.75,23963200,"2019-10-29","TPIA"
2318.75,2337.5,2300,2325,16204400,"2019-10-30","TPIA"
2325,2481.25,2325,2375,16509600,"2019-10-31","TPIA"
2381.25,2381.25,2337.5,2337.5,11393600,"2019-11-01","TPIA"
2337.5,2350,2318.75,2350,15414400,"2019-11-04","TPIA"
2343.75,2375,2343.75,2375,15487600,"2019-11-05","TPIA"
2375,2375,2331.25,2331.25,12962000,"2019-11-06","TPIA"
2343.75,2350,2312.5,2337.5,12838400,"2019-11-07","TPIA"
2337.5,2350,2262.5,2275,19161600,"2019-11-08","TPIA"
2268.75,2325,2262.5,2325,17726800,"2019-11-11","TPIA"
2325,2362.5,2325,2362.5,18214000,"2019-11-12","TPIA"
2362.5,2412.5,2356.25,2412.5,27508800,"2019-11-13","TPIA"
2418.75,2462.5,2400,2412.5,48943200,"2019-11-14","TPIA"
2406.25,2443.75,2393.75,2431.25,25798800,"2019-11-15","TPIA"
2437.5,2456.25,2425,2437.5,15570400,"2019-11-18","TPIA"
2443.75,2456.25,2181.25,2362.5,35412400,"2019-11-19","TPIA"
2362.5,2375,2350,2356.25,13843200,"2019-11-20","TPIA"
2356.25,2362.5,2250,2262.5,34401600,"2019-11-21","TPIA"
2256.25,2256.25,2231.25,2243.75,16538400,"2019-11-22","TPIA"
2231.25,2262.5,2225,2256.25,36011200,"2019-11-25","TPIA"
2256.25,2275,2256.25,2275,13738400,"2019-11-26","TPIA"
2281.25,2312.5,2275,2293.75,18640800,"2019-11-27","TPIA"
2300,2356.25,2293.75,2312.5,52186400,"2019-11-28","TPIA"
2306.25,2337.5,2306.25,2337.5,30654800,"2019-11-29","TPIA"
2325,2356.25,2325,2350,21659200,"2019-12-02","TPIA"
2350,2375,2343.75,2375,22660000,"2019-12-03","TPIA"
2368.75,2387.5,2368.75,2387.5,27435600,"2019-12-04","TPIA"
2393.75,2431.25,2393.75,2425,29188000,"2019-12-05","TPIA"
2431.25,2456.25,2418.75,2450,25178000,"2019-12-06","TPIA"
2456.25,2481.25,2437.5,2437.5,25876000,"2019-12-09","TPIA"
2443.75,2462.5,2425,2437.5,24494000,"2019-12-10","TPIA"
2443.75,2468.75,2437.5,2456.25,21573200,"2019-12-11","TPIA"
2462.5,2487.5,2450,2462.5,32832800,"2019-12-12","TPIA"
2468.75,2487.5,2462.5,2475,25854400,"2019-12-13","TPIA"
2475,2493.75,2462.5,2481.25,20370000,"2019-12-16","TPIA"
2481.25,2506.25,2475,2487.5,20856400,"2019-12-17","TPIA"
2487.5,2500,2481.25,2493.75,22134800,"2019-12-18","TPIA"
2493.75,2518.75,2487.5,2500,20148000,"2019-12-19","TPIA"
2500,2631.25,2487.5,2631.25,28363600,"2019-12-20","TPIA"
2600,2618.75,2568.75,2618.75,21164800,"2019-12-23","TPIA"
2625,2650,2612.5,2631.25,20380800,"2019-12-26","TPIA"
2631.25,2643.75,2600,2606.25,25223600,"2019-12-27","TPIA"
2612.5,2618.75,2500,2593.75,11353600,"2019-12-30","TPIA"
2612.5,2618.75,2543.75,2568.75,18964400,"2020-01-02","TPIA"
2568.75,2568.75,2418.75,2568.75,18256800,"2020-01-03","TPIA"
2550,2550,2431.25,2437.5,40981200,"2020-01-06","TPIA"
2462.5,2487.5,2375,2406.25,19280400,"2020-01-07","TPIA"
2393.75,2400,2318.75,2325,24982800,"2020-01-08","TPIA"
2325,2381.25,2325,2368.75,20129200,"2020-01-09","TPIA"
2368.75,2381.25,2343.75,2356.25,23289600,"2020-01-10","TPIA"
2356.25,2375,2337.5,2356.25,22290000,"2020-01-13","TPIA"
2356.25,2375,2356.25,2362.5,15753600,"2020-01-14","TPIA"
2350,2375,2350,2362.5,16118800,"2020-01-15","TPIA"
2350,2387.5,2350,2375,21340000,"2020-01-16","TPIA"
2362.5,2387.5,2362.5,2387.5,12260400,"2020-01-17","TPIA"
2375,2425,2375,2406.25,16701200,"2020-01-20","TPIA"
2393.75,2425,2393.75,2400,16304400,"2020-01-21","TPIA"
2350,2431.25,2350,2418.75,25490800,"2020-01-22","TPIA"
2425,2450,2418.75,2450,10596800,"2020-01-23","TPIA"
2450,2493.75,2443.75,2493.75,23955600,"2020-01-24","TPIA"
2493.75,2500,2212.5,2250,63316000,"2020-01-27","TPIA"
2237.5,2268.75,2193.75,2243.75,25570000,"2020-01-28","TPIA"
2237.5,2293.75,2237.5,2268.75,24407200,"2020-01-29","TPIA"
2268.75,2281.25,2225,2231.25,33215600,"2020-01-30","TPIA"
2231.25,2237.5,2193.75,2193.75,38482800,"2020-01-31","TPIA"
2193.75,2193.75,2137.5,2187.5,22184400,"2020-02-03","TPIA"
2193.75,2206.25,2150,2187.5,21417200,"2020-02-04","TPIA"
2187.5,2206.25,2156.25,2181.25,15434800,"2020-02-05","TPIA"
2181.25,2187.5,2156.25,2181.25,9678000,"2020-02-06","TPIA"
2181.25,2200,2175,2200,11037600,"2020-02-07","TPIA"
2200,2212.5,2187.5,2206.25,10477200,"2020-02-10","TPIA"
2212.5,2243.75,2206.25,2231.25,13306800,"2020-02-11","TPIA"
2231.25,2256.25,2231.25,2256.25,12583600,"2020-02-12","TPIA"
2250,2287.5,2250,2256.25,18496800,"2020-02-13","TPIA"
2262.5,2262.5,2237.5,2243.75,10326000,"2020-02-14","TPIA"
2243.75,2250,2206.25,2212.5,11376000,"2020-02-17","TPIA"
2206.25,2250,2200,2243.75,10035600,"2020-02-18","TPIA"
2243.75,2275,2243.75,2268.75,11260000,"2020-02-19","TPIA"
2268.75,2293.75,2256.25,2262.5,21974400,"2020-02-20","TPIA"
2262.5,2268.75,2225,2262.5,21156800,"2020-02-21","TPIA"
2256.25,2375,2100,2375,20294800,"2020-02-24","TPIA"
2325,2325,2150,2150,8188400,"2020-02-25","TPIA"
2125,2137.5,1956.25,2025,14421200,"2020-02-26","TPIA"
2037.5,2037.5,1887.5,1956.25,18297200,"2020-02-27","TPIA"
1875,2031.25,1762.5,2000,20392800,"2020-02-28","TPIA"
2000,2006.25,1943.75,1975,7598000,"2020-03-02","TPIA"
1968.75,2000,1875,1943.75,14485600,"2020-03-03","TPIA"
1943.75,1962.5,1918.75,1950,9140000,"2020-03-04","TPIA"
1956.25,1975,1925,1925,11168400,"2020-03-05","TPIA"
1918.75,1937.5,1875,1925,6480000,"2020-03-06","TPIA"
1918.75,1918.75,1706.25,1875,11297200,"2020-03-09","TPIA"
1856.25,1925,1818.75,1925,6715200,"2020-03-10","TPIA"
1925,1931.25,1800,1918.75,8310000,"2020-03-11","TPIA"
1850,1850,1731.25,1743.75,7983600,"2020-03-12","TPIA"
1743.75,1743.75,1743.75,1743.75,0,"2020-03-13","TPIA"
1743.75,1743.75,1743.75,1743.75,0,"2020-03-16","TPIA"
1625,1625,1512.5,1512.5,2698400,"2020-03-17","TPIA"
1450,1562.5,1412.5,1562.5,7765600,"2020-03-18","TPIA"
1550,1550,1456.25,1456.25,1633600,"2020-03-19","TPIA"
1393.75,1587.5,1356.25,1587.5,2752400,"2020-03-20","TPIA"
1562.5,1562.5,1481.25,1481.25,86400,"2020-03-23","TPIA"
1450,1487.5,1381.25,1487.5,17561600,"2020-03-24","TPIA"
1487.5,1518.75,1406.25,1500,22976400,"2020-03-26","TPIA"
1500,1600,1400,1400,12224000,"2020-03-27","TPIA"
1375,1387.5,1306.25,1350,20425600,"2020-03-30","TPIA"
1375,1406.25,1312.5,1312.5,20545200,"2020-03-31","TPIA"
1325,1475,1300,1312.5,11393200,"2020-04-01","TPIA"
1312.5,1431.25,1256.25,1431.25,19027600,"2020-04-02","TPIA"
1437.5,1712.5,1437.5,1712.5,34435200,"2020-04-03","TPIA"
1762.5,1850,1687.5,1825,37632800,"2020-04-06","TPIA"
1850,1856.25,1793.75,1806.25,25326800,"2020-04-07","TPIA"
1812.5,1831.25,1781.25,1818.75,12520400,"2020-04-08","TPIA"
1806.25,1850,1781.25,1843.75,6935200,"2020-04-09","TPIA"
1843.75,1862.5,1831.25,1862.5,6231200,"2020-04-13","TPIA"
1912.5,1912.5,1856.25,1887.5,8420400,"2020-04-14","TPIA"
1887.5,1900,1868.75,1900,9282800,"2020-04-15","TPIA"
1887.5,1925,1875,1925,6963200,"2020-04-16","TPIA"
1937.5,1975,1931.25,1975,8622400,"2020-04-17","TPIA"
1962.5,1981.25,1943.75,1956.25,8060800,"2020-04-20","TPIA"
1950,1968.75,1925,1968.75,8547200,"2020-04-21","TPIA"
1968.75,2168.75,1950,2125,46433600,"2020-04-22","TPIA"
2131.25,2168.75,2118.75,2150,20350400,"2020-04-23","TPIA"
2150,2175,2137.5,2162.5,20702000,"2020-04-24","TPIA"
2175,2187.5,2156.25,2156.25,13593600,"2020-04-27","TPIA"
2162.5,2206.25,2150,2206.25,20796400,"2020-04-28","TPIA"
2212.5,2225,2206.25,2218.75,19311200,"2020-04-29","TPIA"
2231.25,2262.5,2218.75,2243.75,18457600,"2020-04-30","TPIA"
2231.25,2231.25,2137.5,2156.25,6111200,"2020-05-04","TPIA"
2150,2181.25,2125,2125,12531200,"2020-05-05","TPIA"
2100,2137.5,1987.5,2037.5,18654000,"2020-05-06","TPIA"
2037.5,2062.5,1987.5,2000,18993200,"2020-05-08","TPIA"
2000,2031.25,1862.5,1862.5,17306800,"2020-05-11","TPIA"
1862.5,1862.5,1762.5,1818.75,16828000,"2020-05-12","TPIA"
1793.75,1843.75,1725,1750,7502400,"2020-05-13","TPIA"
1737.5,1737.5,1643.75,1675,11613200,"2020-05-14","TPIA"
1675,1675,1618.75,1637.5,8288000,"2020-05-15","TPIA"
1637.5,1637.5,1568.75,1587.5,8988800,"2020-05-18","TPIA"
1587.5,1668.75,1581.25,1637.5,9970000,"2020-05-19","TPIA"
1637.5,1762.5,1637.5,1731.25,32961600,"2020-05-20","TPIA"
1750,1793.75,1737.5,1787.5,16692000,"2020-05-26","TPIA"
1793.75,1806.25,1775,1781.25,12479600,"2020-05-27","TPIA"
1800,1831.25,1781.25,1825,22868800,"2020-05-28","TPIA"
1812.5,1850,1812.5,1831.25,13933200,"2020-05-29","TPIA"
1837.5,1862.5,1825,1850,14702000,"2020-06-02","TPIA"
1837.5,1868.75,1825,1825,21662800,"2020-06-03","TPIA"
1825,1850,1818.75,1831.25,9520000,"2020-06-04","TPIA"
1818.75,1837.5,1793.75,1793.75,9368400,"2020-06-05","TPIA"
1793.75,1793.75,1737.5,1737.5,11568000,"2020-06-08","TPIA"
1750,1775,1712.5,1768.75,16614800,"2020-06-09","TPIA"
1775,1775,1737.5,1737.5,9065200,"2020-06-10","TPIA"
1737.5,1750,1693.75,1750,5910000,"2020-06-11","TPIA"
1750,1750,1656.25,1681.25,7449600,"2020-06-12","TPIA"
1681.25,1681.25,1612.5,1650,11428800,"2020-06-15","TPIA"
1675,1725,1662.5,1725,12318000,"2020-06-16","TPIA"
1731.25,1750,1712.5,1712.5,9923200,"2020-06-17","TPIA"
1693.75,1718.75,1681.25,1693.75,7101600,"2020-06-18","TPIA"
1693.75,1712.5,1675,1700,9272000,"2020-06-19","TPIA"
1700,1731.25,1700,1712.5,11205600,"2020-06-22","TPIA"
1737.5,1737.5,1675,1687.5,9688000,"2020-06-23","TPIA"
1693.75,1706.25,1643.75,1662.5,17858000,"2020-06-24","TPIA"
1662.5,1675,1625,1637.5,6998000,"2020-06-25","TPIA"
1656.25,1656.25,1593.75,1618.75,15331200,"2020-06-26","TPIA"
1618.75,1631.25,1575,1612.5,11194800,"2020-06-29","TPIA"
1631.25,1650,1625,1643.75,15675200,"2020-06-30","TPIA"
1650,1656.25,1612.5,1643.75,12836400,"2020-07-01","TPIA"
1650,1712.5,1643.75,1706.25,35700000,"2020-07-02","TPIA"
1718.75,1737.5,1700,1718.75,22697200,"2020-07-03","TPIA"
1718.75,1737.5,1675,1681.25,19423600,"2020-07-06","TPIA"
1681.25,1700,1668.75,1693.75,10573600,"2020-07-07","TPIA"
1693.75,1712.5,1668.75,1687.5,15466800,"2020-07-08","TPIA"
1687.5,1687.5,1631.25,1656.25,16385600,"2020-07-09","TPIA"
1656.25,1668.75,1643.75,1662.5,8600000,"2020-07-10","TPIA"
1662.5,1681.25,1650,1681.25,5384800,"2020-07-13","TPIA"
1693.75,1731.25,1681.25,1718.75,15738800,"2020-07-14","TPIA"
1725,1775,1725,1756.25,20200000,"2020-07-15","TPIA"
1762.5,1775,1750,1762.5,12428000,"2020-07-16","TPIA"
1775,1775,1750,1775,10511600,"2020-07-17","TPIA"
1781.25,1812.5,1762.5,1775,18804400,"2020-07-20","TPIA"
1781.25,1793.75,1762.5,1793.75,11773600,"2020-07-21","TPIA"
1793.75,1812.5,1787.5,1800,11116000,"2020-07-22","TPIA"
1806.25,1818.75,1793.75,1812.5,13669200,"2020-07-23","TPIA"
1825,1875,1825,1862.5,29277200,"2020-07-24","TPIA"
1850,1862.5,1737.5,1737.5,25679600,"2020-07-27","TPIA"
1718.75,1737.5,1618.75,1700,23226800,"2020-07-28","TPIA"
1700,1775,1668.75,1775,16968400,"2020-07-29","TPIA"
1775,1831.25,1775,1831.25,19698800,"2020-07-30","TPIA"
1831.25,1850,1750,1843.75,11458000,"2020-08-03","TPIA"
1843.75,1906.25,1831.25,1843.75,17962000,"2020-08-04","TPIA"
1837.5,1837.5,1800,1831.25,13126400,"2020-08-05","TPIA"
1843.75,1856.25,1825,1843.75,14823600,"2020-08-06","TPIA"
1850,1850,1812.5,1837.5,10456800,"2020-08-07","TPIA"
1837.5,1850,1831.25,1850,14350400,"2020-08-10","TPIA"
1850,1875,1837.5,1837.5,13404800,"2020-08-11","TPIA"
1843.75,1850,1831.25,1850,9112000,"2020-08-12","TPIA"
1850,1856.25,1837.5,1843.75,8756800,"2020-08-13","TPIA"
1843.75,1862.5,1831.25,1856.25,10808000,"2020-08-14","TPIA"
1856.25,1875,1850,1850,15189200,"2020-08-18","TPIA"
1850,1868.75,1831.25,1837.5,12630800,"2020-08-19","TPIA"
1837.5,1837.5,1800,1812.5,14054800,"2020-08-24","TPIA"
1818.75,1831.25,1750,1781.25,18307200,"2020-08-25","TPIA"
1800,1825,1762.5,1762.5,19566400,"2020-08-26","TPIA"
1762.5,1781.25,1756.25,1768.75,12447600,"2020-08-27","TPIA"
1775,1787.5,1756.25,1775,9541200,"2020-08-28","TPIA"
1781.25,1800,1768.75,1781.25,13930400,"2020-08-31","TPIA"
1781.25,1800,1768.75,1793.75,10382000,"2020-09-01","TPIA"
1800,1800,1737.5,1743.75,12910400,"2020-09-02","TPIA"
1743.75,1756.25,1725,1737.5,11138800,"2020-09-03","TPIA"
1737.5,1737.5,1706.25,1706.25,9573600,"2020-09-04","TPIA"
1706.25,1743.75,1700,1725,10412400,"2020-09-07","TPIA"
1743.75,1743.75,1718.75,1731.25,7798400,"2020-09-08","TPIA"
1731.25,1737.5,1681.25,1706.25,10486400,"2020-09-09","TPIA"
1700,1700,1587.5,1643.75,10700400,"2020-09-10","TPIA"
1600,1700,1587.5,1700,14099600,"2020-09-11","TPIA"
1700,1731.25,1693.75,1718.75,13551600,"2020-09-14","TPIA"
1718.75,1775,1712.5,1731.25,11403200,"2020-09-15","TPIA"
1731.25,1750,1700,1750,12242400,"2020-09-16","TPIA"
1750,1762.5,1731.25,1750,6188800,"2020-09-17","TPIA"
1750,1762.5,1737.5,1750,8240000,"2020-09-18","TPIA"
1750,1762.5,1737.5,1737.5,6288800,"2020-09-21","TPIA"
1725,1743.75,1700,1731.25,6131600,"2020-09-22","TPIA"
1737.5,1750,1718.75,1750,8450000,"2020-09-23","TPIA"
1731.25,1781.25,1706.25,1781.25,4222400,"2020-09-24","TPIA"
1787.5,1800,1768.75,1800,6356400,"2020-09-25","TPIA"
1800,1818.75,1787.5,1800,34918800,"2020-09-28","TPIA"
1800,1818.75,1787.5,1800,17348400,"2020-09-29","TPIA"
1806.25,1825,1787.5,1800,27346400,"2020-09-30","TPIA"
1812.5,1831.25,1800,1818.75,24472800,"2020-10-01","TPIA"
1825,1893.75,1818.75,1887.5,21906800,"2020-10-02","TPIA"
1893.75,1937.5,1887.5,1931.25,17889200,"2020-10-05","TPIA"
1950,1975,1937.5,1950,16204000,"2020-10-06","TPIA"
1950,1975,1931.25,1950,11721600,"2020-10-07","TPIA"
1956.25,1968.75,1950,1962.5,15332800,"2020-10-08","TPIA"
1950,1962.5,1937.5,1943.75,9754800,"2020-10-09","TPIA"
1943.75,1968.75,1937.5,1962.5,13153200,"2020-10-12","TPIA"
1950,1968.75,1931.25,1962.5,9274800,"2020-10-13","TPIA"
1956.25,1968.75,1950,1956.25,9054800,"2020-10-14","TPIA"
2012.5,2012.5,1950,1950,10904400,"2020-10-15","TPIA"
1943.75,1950,1906.25,1925,8418400,"2020-10-16","TPIA"
1925,1950,1925,1925,9390800,"2020-10-19","TPIA"
1925,1943.75,1918.75,1931.25,8510400,"2020-10-20","TPIA"
1931.25,1950,1900,1925,13124800,"2020-10-21","TPIA"
1925,1950,1887.5,1950,12287600,"2020-10-22","TPIA"
1956.25,1975,1956.25,1975,13802400,"2020-10-23","TPIA"
1981.25,2000,1975,2000,13516400,"2020-10-26","TPIA"
1993.75,2000,1981.25,2000,8530000,"2020-10-27","TPIA"
2000,2000,1981.25,1987.5,5942400,"2020-11-02","TPIA"
1987.5,1993.75,1962.5,1987.5,14004800,"2020-11-03","TPIA"
1987.5,1993.75,1975,1987.5,9776800,"2020-11-04","TPIA"
1987.5,2012.5,1981.25,2012.5,12563200,"2020-11-05","TPIA"
2018.75,2050,2012.5,2037.5,11754800,"2020-11-06","TPIA"
2037.5,2087.5,2037.5,2075,15296800,"2020-11-09","TPIA"
2075,2118.75,2075,2081.25,10653200,"2020-11-10","TPIA"
2081.25,2100,2068.75,2081.25,8184800,"2020-11-11","TPIA"
2081.25,2106.25,2068.75,2106.25,10594400,"2020-11-12","TPIA"
2112.5,2112.5,2087.5,2100,10296400,"2020-11-13","TPIA"
2100,2118.75,2093.75,2112.5,10279600,"2020-11-16","TPIA"
2112.5,2143.75,2112.5,2143.75,11096400,"2020-11-17","TPIA"
2150,2175,2150,2175,10371600,"2020-11-18","TPIA"
2168.75,2175,2156.25,2168.75,11296800,"2020-11-19","TPIA"
2162.5,2187.5,2162.5,2187.5,12392800,"2020-11-20","TPIA"
2193.75,2212.5,2175,2193.75,8847200,"2020-11-23","TPIA"
2200,2225,2200,2218.75,10369200,"2020-11-24","TPIA"
2218.75,2250,2218.75,2243.75,13491200,"2020-11-25","TPIA"
2231.25,2318.75,2231.25,2318.75,30337200,"2020-11-26","TPIA"
2343.75,2343.75,2275,2312.5,16763200,"2020-11-27","TPIA"
2312.5,2331.25,2300,2325,15794000,"2020-11-30","TPIA"
2312.5,2375,2312.5,2375,19463200,"2020-12-01","TPIA"
2381.25,2431.25,2381.25,2418.75,21298000,"2020-12-02","TPIA"
2418.75,2468.75,2418.75,2437.5,11916400,"2020-12-03","TPIA"
2437.5,2443.75,2418.75,2437.5,15372000,"2020-12-04","TPIA"
2437.5,2481.25,2437.5,2443.75,19522800,"2020-12-07","TPIA"
2468.75,2475,2443.75,2462.5,15159600,"2020-12-08","TPIA"
2468.75,2487.5,2456.25,2487.5,11578400,"2020-12-10","TPIA"
2500,2525,2475,2493.75,14031200,"2020-12-11","TPIA"
2512.5,2512.5,2350,2437.5,13727600,"2020-12-14","TPIA"
2443.75,2443.75,2356.25,2375,11514400,"2020-12-15","TPIA"
2375,2400,2356.25,2362.5,12758400,"2020-12-16","TPIA"
2356.25,2381.25,2262.5,2275,8051200,"2020-12-17","TPIA"
2287.5,2325,2268.75,2268.75,4111200,"2020-12-18","TPIA"
2262.5,2293.75,2256.25,2268.75,8345200,"2020-12-21","TPIA"
2262.5,2306.25,2237.5,2293.75,7197200,"2020-12-22","TPIA"
2300,2306.25,2225,2287.5,4238800,"2020-12-23","TPIA"
2287.5,2343.75,2262.5,2343.75,13780400,"2020-12-28","TPIA"
2362.5,2375,2325,2337.5,10224000,"2020-12-29","TPIA"
2337.5,2356.25,2225,2268.75,17093600,"2020-12-30","TPIA"
2262.5,2331.25,2243.75,2331.25,9650000,"2021-01-04","TPIA"
2331.25,2356.25,2312.5,2350,7940400,"2021-01-05","TPIA"
2350,2393.75,2350,2393.75,11542800,"2021-01-06","TPIA"
2400,2475,2393.75,2475,17624400,"2021-01-07","TPIA"
2481.25,2518.75,2475,2512.5,11584400,"2021-01-08","TPIA"
2500,2525,2475,2518.75,18771200,"2021-01-11","TPIA"
2518.75,2525,2450,2487.5,12528800,"2021-01-12","TPIA"
2475,2525,2443.75,2525,12343200,"2021-01-13","TPIA"
2525,2568.75,2518.75,2537.5,12150800,"2021-01-14","TPIA"
2537.5,2556.25,2518.75,2531.25,7070800,"2021-01-15","TPIA"
2531.25,2575,2518.75,2575,6972400,"2021-01-18","TPIA"
2575,2593.75,2550,2575,6975600,"2021-01-19","TPIA"
2562.5,2606.25,2562.5,2587.5,8923200,"2021-01-20","TPIA"
2587.5,2612.5,2581.25,2606.25,10183200,"2021-01-21","TPIA"
2606.25,2618.75,2587.5,2593.75,5672400,"2021-01-22","TPIA"
2587.5,2593.75,2412.5,2550,4236800,"2021-01-25","TPIA"
2562.5,2612.5,2550,2587.5,34152400,"2021-01-26","TPIA"
2587.5,2606.25,2568.75,2587.5,13820800,"2021-01-27","TPIA"
2575,2606.25,2537.5,2587.5,24586800,"2021-01-28","TPIA"
2587.5,2606.25,2543.75,2543.75,30147200,"2021-01-29","TPIA"
2550,2656.25,2531.25,2656.25,34962800,"2021-02-01","TPIA"
2662.5,2681.25,2631.25,2643.75,18347600,"2021-02-02","TPIA"
2650,2687.5,2650,2675,22130400,"2021-02-03","TPIA"
2675,2712.5,2675,2687.5,18700000,"2021-02-04","TPIA"
2687.5,2737.5,2687.5,2731.25,33711200,"2021-02-05","TPIA"
2731.25,2781.25,2731.25,2768.75,20474000,"2021-02-08","TPIA"
2768.75,2818.75,2768.75,2818.75,22388800,"2021-02-09","TPIA"
2818.75,2825,2631.25,2687.5,16208400,"2021-02-10","TPIA"
2668.75,2706.25,2662.5,2706.25,8899600,"2021-02-11","TPIA"
2712.5,2806.25,2693.75,2800,13804000,"2021-02-15","TPIA"
2806.25,2837.5,2800,2806.25,12479600,"2021-02-16","TPIA"
2806.25,2806.25,2731.25,2743.75,8124800,"2021-02-17","TPIA"
2743.75,2750,2556.25,2606.25,8580000,"2021-02-18","TPIA"
2600,2600,2500,2568.75,9937200,"2021-02-19","TPIA"
2581.25,2612.5,2562.5,2562.5,10198800,"2021-02-22","TPIA"
2568.75,2575,2543.75,2556.25,9168400,"2021-02-23","TPIA"
2556.25,2568.75,2412.5,2462.5,19922800,"2021-02-24","TPIA"
2468.75,2493.75,2425,2481.25,13834800,"2021-02-25","TPIA"
2481.25,2487.5,2425,2437.5,10925600,"2021-02-26","TPIA"
2431.25,2437.5,2325,2400,17332000,"2021-03-01","TPIA"
2431.25,2443.75,2375,2443.75,10979200,"2021-03-02","TPIA"
2462.5,2462.5,2431.25,2443.75,4456000,"2021-03-03","TPIA"
2468.75,2475,2406.25,2431.25,7682800,"2021-03-04","TPIA"
2431.25,2450,2337.5,2356.25,13829600,"2021-03-05","TPIA"
2368.75,2406.25,2368.75,2387.5,3749600,"2021-03-08","TPIA"
2381.25,2406.25,2356.25,2381.25,10674400,"2021-03-09","TPIA"
2387.5,2475,2381.25,2468.75,11665600,"2021-03-10","TPIA"
2481.25,2656.25,2481.25,2643.75,15988400,"2021-03-12","TPIA"
2650,2668.75,2593.75,2631.25,13195200,"2021-03-15","TPIA"
2637.5,2668.75,2606.25,2662.5,12375600,"2021-03-16","TPIA"
2662.5,2731.25,2656.25,2706.25,10472800,"2021-03-17","TPIA"
2706.25,2737.5,2681.25,2731.25,9994400,"2021-03-18","TPIA"
2731.25,2750,2706.25,2750,6748000,"2021-03-19","TPIA"
2743.75,2756.25,2725,2750,7288800,"2021-03-22","TPIA"
2750,2768.75,2700,2725,13718000,"2021-03-23","TPIA"
2706.25,2706.25,2625,2631.25,14278000,"2021-03-24","TPIA"
2625,2681.25,2612.5,2681.25,5095200,"2021-03-25","TPIA"
2681.25,2731.25,2681.25,2725,6144800,"2021-03-26","TPIA"
2725,2756.25,2725,2743.75,10105600,"2021-03-29","TPIA"
2750,2825,2750,2818.75,15110400,"2021-03-30","TPIA"
2818.75,2831.25,2743.75,2781.25,12966000,"2021-03-31","TPIA"
2793.75,2806.25,2750,2781.25,7962800,"2021-04-01","TPIA"
2781.25,2793.75,2743.75,2750,5463200,"2021-04-05","TPIA"
2756.25,2775,2743.75,2762.5,4631600,"2021-04-06","TPIA"
2756.25,2775,2737.5,2737.5,3892400,"2021-04-07","TPIA"
2737.5,2775,2731.25,2775,6392000,"2021-04-08","TPIA"
2781.25,2812.5,2737.5,2762.5,5860800,"2021-04-09","TPIA"
2762.5,2768.75,2718.75,2737.5,6779200,"2021-04-12","TPIA"
2731.25,2731.25,2681.25,2706.25,4687600,"2021-04-13","TPIA"
2706.25,2731.25,2693.75,2731.25,3378800,"2021-04-14","TPIA"
2725,2731.25,2687.5,2693.75,3372000,"2021-04-15","TPIA"
2687.5,2693.75,2650,2668.75,2769200,"2021-04-16","TPIA"
2656.25,2668.75,2581.25,2606.25,6948800,"2021-04-19","TPIA"
2606.25,2606.25,2562.5,2587.5,4457200,"2021-04-20","TPIA"
2581.25,2581.25,2537.5,2562.5,3835600,"2021-04-21","TPIA"
2562.5,2581.25,2543.75,2568.75,3966000,"2021-04-22","TPIA"
2568.75,2575,2562.5,2568.75,1697200,"2021-04-23","TPIA"
2568.75,2568.75,2512.5,2525,8712400,"2021-04-26","TPIA"
2525,2543.75,2462.5,2493.75,12050000,"2021-04-27","TPIA"
2512.5,2525,2456.25,2525,4916000,"2021-04-28","TPIA"
2531.25,2543.75,2487.5,2487.5,2463200,"2021-04-29","TPIA"
2512.5,2525,2506.25,2518.75,2696800,"2021-04-30","TPIA"
2518.75,2537.5,2418.75,2475,6674400,"2021-05-03","TPIA"
2475,2487.5,2412.5,2425,4654800,"2021-05-04","TPIA"
2425,2431.25,2393.75,2412.5,3379600,"2021-05-05","TPIA"
2412.5,2431.25,2350,2368.75,6420800,"2021-05-06","TPIA"
2381.25,2381.25,2318.75,2337.5,4694000,"2021-05-07","TPIA"
2350,2350,2268.75,2275,7508000,"2021-05-10","TPIA"
2275,2275,2143.75,2181.25,15555200,"2021-05-11","TPIA"
2181.25,2193.75,2043.75,2056.25,13254800,"2021-05-17","TPIA"
2056.25,2075,1993.75,1993.75,12224400,"2021-05-18","TPIA"
1993.75,1993.75,1856.25,1862.5,42268400,"2021-05-19","TPIA"
1875,1937.5,1862.5,1906.25,58226000,"2021-05-20","TPIA"
1937.5,2137.5,1937.5,1993.75,28420800,"2021-05-21","TPIA"
2012.5,2025,1906.25,1918.75,11820800,"2021-05-24","TPIA"
1918.75,1962.5,1868.75,1881.25,13943200,"2021-05-25","TPIA"
1887.5,1943.75,1881.25,1912.5,11062000,"2021-05-27","TPIA"
1918.75,1925,1875,1893.75,6596400,"2021-05-28","TPIA"
1906.25,1987.5,1881.25,1981.25,17133600,"2021-05-31","TPIA"
1987.5,2025,1968.75,1981.25,10933600,"2021-06-02","TPIA"
1987.5,2000,1937.5,1943.75,7819200,"2021-06-03","TPIA"
1950,1993.75,1943.75,1956.25,8883200,"2021-06-04","TPIA"
1956.25,1968.75,1937.5,1937.5,7546400,"2021-06-07","TPIA"
1937.5,1943.75,1900,1925,12468800,"2021-06-08","TPIA"
1937.5,2025,1925,2018.75,11298400,"2021-06-09","TPIA"
2037.5,2043.75,1975,2018.75,15785600,"2021-06-10","TPIA"
2018.75,2025,1987.5,2000,12992800,"2021-06-11","TPIA"
2000,2075,1987.5,2075,15697600,"2021-06-14","TPIA"
2075,2368.75,2075,2331.25,39643200,"2021-06-15","TPIA"
2331.25,2375,2293.75,2356.25,16482800,"2021-06-16","TPIA"
2343.75,2400,2343.75,2393.75,11811600,"2021-06-17","TPIA"
2400,2425,2362.5,2362.5,15512400,"2021-06-18","TPIA"
2350,2406.25,2312.5,2356.25,11525600,"2021-06-21","TPIA"
2356.25,2462.5,2337.5,2443.75,16139200,"2021-06-22","TPIA"
2437.5,2487.5,2425,2487.5,15384400,"2021-06-23","TPIA"
2493.75,2525,2487.5,2487.5,13800800,"2021-06-24","TPIA"
2487.5,2525,2487.5,2512.5,11068800,"2021-06-25","TPIA"
2512.5,2525,2437.5,2437.5,11189200,"2021-06-28","TPIA"
2437.5,2462.5,2412.5,2431.25,7294000,"2021-06-29","TPIA"
2431.25,2456.25,2418.75,2456.25,15600800,"2021-06-30","TPIA"
2462.5,2500,2456.25,2462.5,7533200,"2021-07-01","TPIA"
2462.5,2487.5,2437.5,2437.5,5415200,"2021-07-02","TPIA"
2443.75,2443.75,2387.5,2387.5,7912800,"2021-07-05","TPIA"
2381.25,2418.75,2356.25,2387.5,11779600,"2021-07-06","TPIA"
2406.25,2475,2406.25,2456.25,9444400,"2021-07-07","TPIA"
2468.75,2468.75,2431.25,2450,10503600,"2021-07-08","TPIA"
2450,2493.75,2418.75,2481.25,13680000,"2021-07-09","TPIA"
2487.5,2506.25,2481.25,2500,12820000,"2021-07-12","TPIA"
2512.5,2525,2468.75,2468.75,14122000,"2021-07-13","TPIA"
2468.75,2475,2437.5,2462.5,9944000,"2021-07-14","TPIA"
2462.5,2475,2425,2437.5,8359200,"2021-07-15","TPIA"
2437.5,2462.5,2393.75,2393.75,10726400,"2021-07-16","TPIA"
2387.5,2387.5,2250,2275,22218000,"2021-07-19","TPIA"
2281.25,2300,2200,2225,15366400,"2021-07-21","TPIA"
2237.5,2256.25,2187.5,2218.75,13138800,"2021-07-22","TPIA"
2212.5,2218.75,2125,2187.5,22783600,"2021-07-23","TPIA"
2206.25,2212.5,2168.75,2187.5,10696800,"2021-07-26","TPIA"
2193.75,2212.5,2187.5,2200,10029600,"2021-07-27","TPIA"
2212.5,2256.25,2200,2212.5,11838400,"2021-07-28","TPIA"
2237.5,2268.75,2218.75,2268.75,22830800,"2021-07-29","TPIA"
2300,2356.25,2300,2350,26442400,"2021-07-30","TPIA"
2362.5,2375,2293.75,2325,18339200,"2021-08-02","TPIA"
2325,2356.25,2312.5,2337.5,11742400,"2021-08-03","TPIA"
2350,2356.25,2325,2356.25,7098000,"2021-08-04","TPIA"
2343.75,2356.25,2325,2337.5,11964800,"2021-08-05","TPIA"
2337.5,2362.5,2337.5,2343.75,10884800,"2021-08-06","TPIA"
2343.75,2356.25,2293.75,2300,11037600,"2021-08-09","TPIA"
2300,2325,2275,2300,5817200,"2021-08-10","TPIA"
2312.5,2325,2287.5,2287.5,10080000,"2021-08-12","TPIA"
2281.25,2312.5,2275,2312.5,4539200,"2021-08-13","TPIA"
2312.5,2312.5,2250,2256.25,8266800,"2021-08-16","TPIA"
2256.25,2281.25,2243.75,2275,10082400,"2021-08-18","TPIA"
2275,2275,2200,2237.5,8985600,"2021-08-19","TPIA"
2237.5,2262.5,2218.75,2243.75,5315200,"2021-08-20","TPIA"
2243.75,2250,2181.25,2212.5,8951600,"2021-08-23","TPIA"
2218.75,2218.75,2112.5,2150,11956400,"2021-08-24","TPIA"
2143.75,2168.75,2137.5,2150,7545200,"2021-08-25","TPIA"
2162.5,2168.75,2125,2143.75,5302000,"2021-08-26","TPIA"
2156.25,2162.5,2087.5,2093.75,10173200,"2021-08-27","TPIA"
2093.75,2162.5,2093.75,2162.5,22377600,"2021-08-30","TPIA"
2025,2050,1937.5,1962.5,18706800,"2021-08-31","TPIA"
1968.75,1968.75,1918.75,1918.75,8830800,"2021-09-01","TPIA"
1925,1931.25,1900,1900,5665200,"2021-09-02","TPIA"
1887.5,1893.75,1837.5,1887.5,12355600,"2021-09-03","TPIA"
1875,1875,1831.25,1850,10222800,"2021-09-06","TPIA"
1850,1850,1768.75,1781.25,16426000,"2021-09-07","TPIA"
1775,1775,1718.75,1743.75,16322800,"2021-09-08","TPIA"
1737.5,1743.75,1700,1712.5,30091600,"2021-09-09","TPIA"
1718.75,1800,1712.5,1800,24020000,"2021-09-10","TPIA"
1800,1806.25,1725,1762.5,34058800,"2021-09-13","TPIA"
1762.5,1775,1700,1768.75,33736400,"2021-09-14","TPIA"
1762.5,1762.5,1731.25,1750,10240400,"2021-09-15","TPIA"
1756.25,1875,1750,1868.75,38469600,"2021-09-16","TPIA"
1887.5,1893.75,1825,1862.5,16834000,"2021-09-17","TPIA"
1862.5,1862.5,1787.5,1812.5,37395200,"2021-09-20","TPIA"
1800,1843.75,1775,1843.75,6458400,"2021-09-21","TPIA"
1850,1850,1806.25,1812.5,8556400,"2021-09-22","TPIA"
1825,1825,1787.5,1800,9421200,"2021-09-23","TPIA"
1812.5,1825,1793.75,1800,7275600,"2021-09-24","TPIA"
1812.5,1812.5,1768.75,1787.5,8764000,"2021-09-27","TPIA"
1793.75,1793.75,1750,1781.25,10688000,"2021-09-28","TPIA"
1768.75,1775,1750,1762.5,6736800,"2021-09-29","TPIA"
1762.5,1806.25,1762.5,1800,9369600,"2021-09-30","TPIA"
1793.75,1793.75,1756.25,1762.5,11572800,"2021-10-01","TPIA"
1762.5,1793.75,1725,1781.25,16793600,"2021-10-04","TPIA"
1781.25,1781.25,1731.25,1750,16642000,"2021-10-05","TPIA"
1750,1837.5,1737.5,1818.75,28365600,"2021-10-06","TPIA"
1818.75,1825,1781.25,1812.5,18287200,"2021-10-07","TPIA"
1800,1843.75,1793.75,1831.25,16227200,"2021-10-08","TPIA"
1831.25,1837.5,1762.5,1768.75,22375200,"2021-10-11","TPIA"
1768.75,1787.5,1743.75,1762.5,17754400,"2021-10-12","TPIA"
1762.5,1787.5,1737.5,1737.5,33755600,"2021-10-13","TPIA"
1750,1818.75,1743.75,1806.25,34040800,"2021-10-14","TPIA"
1818.75,1831.25,1781.25,1787.5,16519600,"2021-10-15","TPIA"
1793.75,1806.25,1787.5,1800,11383200,"2021-10-18","TPIA"
1800,1837.5,1800,1812.5,28433600,"2021-10-19","TPIA"
1818.75,1825,1787.5,1793.75,10762400,"2021-10-21","TPIA"
1793.75,1893.75,1787.5,1881.25,38532000,"2021-10-22","TPIA"
1893.75,1931.25,1887.5,1931.25,32062400,"2021-10-25","TPIA"
1931.25,1956.25,1906.25,1906.25,19306400,"2021-10-26","TPIA"
1912.5,1918.75,1881.25,1912.5,12768800,"2021-10-27","TPIA"
1912.5,1943.75,1831.25,1856.25,27614400,"2021-10-28","TPIA"
1875,1900,1843.75,1900,12633200,"2021-10-29","TPIA"
1912.5,1931.25,1887.5,1900,18881600,"2021-11-01","TPIA"
1912.5,1918.75,1850,1875,14028000,"2021-11-02","TPIA"
1875,1881.25,1831.25,1856.25,12112800,"2021-11-03","TPIA"
1856.25,1856.25,1831.25,1831.25,14962400,"2021-11-04","TPIA"
1831.25,1843.75,1787.5,1793.75,17726800,"2021-11-05","TPIA"
1793.75,1812.5,1787.5,1800,8925600,"2021-11-08","TPIA"
1800,1837.5,1800,1837.5,11138400,"2021-11-09","TPIA"
1837.5,1837.5,1812.5,1818.75,12116400,"2021-11-10","TPIA"
1831.25,1850,1825,1843.75,11582800,"2021-11-11","TPIA"
1843.75,1850,1818.75,1818.75,7067200,"2021-11-12","TPIA"
1818.75,1818.75,1781.25,1781.25,14031600,"2021-11-15","TPIA"
1781.25,1787.5,1756.25,1768.75,20542400,"2021-11-16","TPIA"
1768.75,1787.5,1762.5,1762.5,9514800,"2021-11-17","TPIA"
1781.25,1781.25,1756.25,1768.75,7742000,"2021-11-18","TPIA"
1775,1793.75,1768.75,1793.75,7773600,"2021-11-19","TPIA"
1793.75,1800,1781.25,1793.75,6336800,"2021-11-22","TPIA"
1800,1812.5,1793.75,1793.75,8594400,"2021-11-23","TPIA"
1800,1806.25,1781.25,1793.75,6971200,"2021-11-24","TPIA"
1793.75,1806.25,1781.25,1787.5,9106400,"2021-11-25","TPIA"
1781.25,1793.75,1750,1750,15212800,"2021-11-26","TPIA"
1750,1775,1737.5,1775,6866800,"2021-11-29","TPIA"
1775,1775,1756.25,1768.75,5808400,"2021-11-30","TPIA"
1762.5,1775,1725,1731.25,10774000,"2021-12-01","TPIA"
1737.5,1737.5,1700,1712.5,13928400,"2021-12-02","TPIA"
1712.5,1750,1706.25,1743.75,27309600,"2021-12-03","TPIA"
1743.75,1750,1712.5,1712.5,12366000,"2021-12-06","TPIA"
1718.75,1737.5,1712.5,1725,30394800,"2021-12-07","TPIA"
1737.5,1743.75,1718.75,1743.75,7519600,"2021-12-08","TPIA"
1743.75,1762.5,1731.25,1750,8578800,"2021-12-09","TPIA"
1750,1775,1750,1768.75,4678000,"2021-12-10","TPIA"
1781.25,1843.75,1775,1837.5,19222000,"2021-12-13","TPIA"
1837.5,1850,1812.5,1850,11892800,"2021-12-14","TPIA"
1850,1850,1825,1831.25,9758400,"2021-12-15","TPIA"
1837.5,1837.5,1800,1800,7682000,"2021-12-16","TPIA"
1806.25,1850,1787.5,1850,9758800,"2021-12-17","TPIA"
1825,1825,1787.5,1787.5,6718400,"2021-12-20","TPIA"
1787.5,1806.25,1775,1787.5,5270000,"2021-12-21","TPIA"
1800,1800,1762.5,1775,6861600,"2021-12-22","TPIA"
1775,1800,1775,1793.75,6208800,"2021-12-23","TPIA"
1793.75,1812.5,1793.75,1800,4243600,"2021-12-24","TPIA"
1812.5,1825,1800,1812.5,3547600,"2021-12-27","TPIA"
1812.5,1825,1812.5,1812.5,3924800,"2021-12-28","TPIA"
1812.5,1818.75,1800,1806.25,8451200,"2021-12-29","TPIA"
1812.5,1831.25,1800,1831.25,8152800,"2021-12-30","TPIA"
1831.25,1831.25,1812.5,1812.5,4238800,"2022-01-03","TPIA"
1818.75,1825,1800,1806.25,6724000,"2022-01-04","TPIA"
1831.25,1843.75,1806.25,1818.75,7358400,"2022-01-05","TPIA"
1818.75,1818.75,1793.75,1800,4046800,"2022-01-06","TPIA"
1800,1825,1800,1812.5,6351600,"2022-01-07","TPIA"
1812.5,1837.5,1800,1837.5,8279200,"2022-01-10","TPIA"
1837.5,1837.5,1806.25,1818.75,4724400,"2022-01-11","TPIA"
1818.75,1887.5,1818.75,1881.25,27152000,"2022-01-12","TPIA"
1887.5,1900,1868.75,1887.5,13837200,"2022-01-13","TPIA"
1887.5,1887.5,1868.75,1875,6580400,"2022-01-14","TPIA"
1881.25,1887.5,1862.5,1875,14558800,"2022-01-17","TPIA"
1881.25,1931.25,1881.25,1918.75,26757600,"2022-01-18","TPIA"
1912.5,1937.5,1906.25,1925,8826800,"2022-01-19","TPIA"
1925,1975,1918.75,1968.75,17994000,"2022-01-20","TPIA"
1975,2018.75,1968.75,2012.5,16632400,"2022-01-21","TPIA"
2012.5,2043.75,2006.25,2025,13969600,"2022-01-24","TPIA"
2025,2037.5,2000,2037.5,14675600,"2022-01-25","TPIA"
2037.5,2075,2037.5,2075,13244000,"2022-01-26","TPIA"
2075,2106.25,2075,2100,11104800,"2022-01-27","TPIA"
2100,2143.75,2100,2143.75,10751200,"2022-01-28","TPIA"
2156.25,2206.25,2156.25,2206.25,18057600,"2022-01-31","TPIA"
2206.25,2275,2200,2275,30869200,"2022-02-02","TPIA"
2275,2325,2250,2325,22569200,"2022-02-03","TPIA"
2325,2406.25,2325,2406.25,25556400,"2022-02-04","TPIA"
2412.5,2500,2412.5,2493.75,45010000,"2022-02-07","TPIA"
2500,2556.25,2500,2550,25408400,"2022-02-08","TPIA"
2562.5,2650,2556.25,2637.5,40539600,"2022-02-09","TPIA"
2650,2693.75,2643.75,2693.75,30656000,"2022-02-10","TPIA"
2700,2700,2506.25,2506.25,71722000,"2022-02-11","TPIA"
2437.5,2443.75,2331.25,2350,46788400,"2022-02-14","TPIA"
2325,2450,2325,2431.25,23063200,"2022-02-15","TPIA"
2456.25,2500,2437.5,2450,14404000,"2022-02-16","TPIA"
2450,2462.5,2362.5,2362.5,13937200,"2022-02-17","TPIA"
2356.25,2375,2325,2375,11495200,"2022-02-18","TPIA"
2362.5,2375,2337.5,2350,12885200,"2022-02-21","TPIA"
2350,2350,2281.25,2318.75,17116400,"2022-02-22","TPIA"
2318.75,2350,2312.5,2325,13319200,"2022-02-23","TPIA"
2325,2325,2218.75,2231.25,20768000,"2022-02-24","TPIA"
2243.75,2306.25,2243.75,2256.25,16769200,"2022-02-25","TPIA"
2262.5,2337.5,2262.5,2325,17273200,"2022-03-01","TPIA"
2312.5,2331.25,2268.75,2268.75,12085600,"2022-03-02","TPIA"
2268.75,2287.5,2237.5,2237.5,13588000,"2022-03-04","TPIA"
2231.25,2237.5,2125,2137.5,20294400,"2022-03-07","TPIA"
2137.5,2150,2062.5,2075,16268800,"2022-03-08","TPIA"
2075,2137.5,2056.25,2131.25,18871200,"2022-03-09","TPIA"
2156.25,2200,2137.5,2200,14968000,"2022-03-10","TPIA"
2200,2218.75,2181.25,2206.25,12362400,"2022-03-11","TPIA"
2206.25,2243.75,2200,2237.5,14855200,"2022-03-14","TPIA"
2250,2268.75,2243.75,2262.5,16360800,"2022-03-15","TPIA"
2281.25,2387.5,2275,2387.5,34512400,"2022-03-16","TPIA"
2400,2412.5,2343.75,2343.75,23387200,"2022-03-17","TPIA"
2350,2368.75,2343.75,2368.75,7731600,"2022-03-18","TPIA"
2381.25,2400,2375,2393.75,7938400,"2022-03-21","TPIA"
2406.25,2412.5,2381.25,2381.25,6474800,"2022-03-22","TPIA"
2387.5,2406.25,2381.25,2393.75,10799600,"2022-03-23","TPIA"
2393.75,2406.25,2381.25,2387.5,11683200,"2022-03-24","TPIA"
2393.75,2393.75,2375,2375,10634800,"2022-03-25","TPIA"
2381.25,2431.25,2381.25,2425,10883600,"2022-03-28","TPIA"
2437.5,2481.25,2437.5,2481.25,23825200,"2022-03-29","TPIA"
2487.5,2500,2481.25,2500,19318800,"2022-03-30","TPIA"
2500,2525,2487.5,2525,30100000,"2022-03-31","TPIA"
2525,2537.5,2518.75,2537.5,35153200,"2022-04-01","TPIA"
2550,2575,2543.75,2568.75,17955600,"2022-04-04","TPIA"
2568.75,2618.75,2568.75,2618.75,16175200,"2022-04-05","TPIA"
2618.75,2637.5,2581.25,2637.5,26863600,"2022-04-06","TPIA"
2637.5,2662.5,2625,2650,18432000,"2022-04-07","TPIA"
2650,2687.5,2637.5,2687.5,13141200,"2022-04-08","TPIA"
2693.75,2768.75,2687.5,2762.5,26592800,"2022-04-11","TPIA"
2762.5,2781.25,2693.75,2693.75,27720000,"2022-04-12","TPIA"
2718.75,2725,2650,2650,14610400,"2022-04-13","TPIA"
2650,2656.25,2562.5,2562.5,16821600,"2022-04-14","TPIA"
2550,2562.5,2500,2500,17455200,"2022-04-18","TPIA"
2500,2606.25,2500,2606.25,11733200,"2022-04-19","TPIA"
2612.5,2618.75,2581.25,2600,6933200,"2022-04-20","TPIA"
2600,2612.5,2562.5,2562.5,6928800,"2022-04-21","TPIA"
2568.75,2575,2537.5,2562.5,6880400,"2022-04-22","TPIA"
2562.5,2575,2550,2550,4458400,"2022-04-25","TPIA"
2550,2575,2537.5,2556.25,7784800,"2022-04-26","TPIA"
2556.25,2568.75,2537.5,2550,6693200,"2022-04-27","TPIA"
2568.75,2568.75,2512.5,2512.5,11441200,"2022-04-28","TPIA"
2518.75,2525,2506.25,2506.25,7242800,"2022-05-09","TPIA"
2506.25,2518.75,2487.5,2493.75,8700800,"2022-05-10","TPIA"
2493.75,2512.5,2481.25,2481.25,14069600,"2022-05-11","TPIA"
2481.25,2500,2462.5,2468.75,12628400,"2022-05-12","TPIA"
2481.25,2481.25,2437.5,2475,12838400,"2022-05-13","TPIA"
2475,2506.25,2468.75,2468.75,9953200,"2022-05-17","TPIA"
2481.25,2493.75,2475,2487.5,6260800,"2022-05-18","TPIA"
2487.5,2487.5,2450,2475,9352800,"2022-05-19","TPIA"
2475,2481.25,2462.5,2475,7748400,"2022-05-20","TPIA"
2481.25,2493.75,2468.75,2468.75,5904000,"2022-05-23","TPIA"
2475,2487.5,2450,2475,11133200,"2022-05-24","TPIA"
2475,2487.5,2468.75,2487.5,6011200,"2022-05-25","TPIA"
2500,2543.75,2493.75,2543.75,8337200,"2022-05-27","TPIA"
2550,2568.75,2543.75,2568.75,9116800,"2022-05-30","TPIA"
2575,2606.25,2556.25,2556.25,19047600,"2022-05-31","TPIA"
2556.25,2575,2525,2575,9374800,"2022-06-02","TPIA"
2575,2581.25,2537.5,2537.5,8840000,"2022-06-03","TPIA"
2537.5,2550,2506.25,2518.75,9938000,"2022-06-06","TPIA"
2518.75,2531.25,2500,2500,7470400,"2022-06-07","TPIA"
2506.25,2525,2500,2500,10956800,"2022-06-08","TPIA"
2506.25,2525,2500,2500,9070800,"2022-06-09","TPIA"
2506.25,2518.75,2487.5,2487.5,8241600,"2022-06-10","TPIA"
2487.5,2487.5,2431.25,2437.5,15491600,"2022-06-13","TPIA"
2437.5,2437.5,2375,2387.5,8185200,"2022-06-14","TPIA"
2387.5,2456.25,2387.5,2450,7182400,"2022-06-15","TPIA"
2456.25,2468.75,2406.25,2406.25,9912000,"2022-06-16","TPIA"
2406.25,2431.25,2337.5,2381.25,14527200,"2022-06-17","TPIA"
2368.75,2387.5,2343.75,2343.75,14084800,"2022-06-20","TPIA"
2356.25,2387.5,2350,2381.25,12112400,"2022-06-21","TPIA"
2393.75,2406.25,2375,2375,9410800,"2022-06-22","TPIA"
2381.25,2381.25,2350,2362.5,11554400,"2022-06-23","TPIA"
2356.25,2368.75,2325,2362.5,12532800,"2022-06-24","TPIA"
2368.75,2387.5,2350,2362.5,10533200,"2022-06-27","TPIA"
2362.5,2375,2337.5,2362.5,11695200,"2022-06-28","TPIA"
2350,2375,2287.5,2293.75,13359200,"2022-06-29","TPIA"
2293.75,2318.75,2206.25,2250,24991600,"2022-06-30","TPIA"
2250,2256.25,2187.5,2187.5,14590000,"2022-07-01","TPIA"
2187.5,2200,2168.75,2187.5,9056400,"2022-07-04","TPIA"
2187.5,2200,2118.75,2162.5,17270400,"2022-07-05","TPIA"
2162.5,2168.75,2143.75,2143.75,10851200,"2022-07-06","TPIA"
2143.75,2200,2143.75,2175,16788400,"2022-07-07","TPIA"
2175,2181.25,2143.75,2181.25,12467200,"2022-07-08","TPIA"
2181.25,2193.75,2156.25,2181.25,12661600,"2022-07-11","TPIA"
2187.5,2262.5,2181.25,2262.5,13494000,"2022-07-12","TPIA"
2268.75,2312.5,2243.75,2300,14851600,"2022-07-13","TPIA"
2300,2368.75,2287.5,2368.75,17774000,"2022-07-14","TPIA"
2362.5,2393.75,2350,2387.5,13221600,"2022-07-15","TPIA"
2400,2431.25,2375,2400,17705200,"2022-07-18","TPIA"
2400,2412.5,2375,2375,14328000,"2022-07-19","TPIA"
2387.5,2418.75,2375,2400,24458400,"2022-07-20","TPIA"
2400,2425,2387.5,2425,16153600,"2022-07-21","TPIA"
2425,2443.75,2400,2412.5,14140000,"2022-07-22","TPIA"
2412.5,2425,2387.5,2387.5,10490400,"2022-07-25","TPIA"
2387.5,2400,2331.25,2337.5,17272000,"2022-07-26","TPIA"
2331.25,2356.25,2331.25,2337.5,12115200,"2022-07-27","TPIA"
2350,2362.5,2337.5,2337.5,12012400,"2022-07-28","TPIA"
2350,2375,2337.5,2375,12916800,"2022-07-29","TPIA"
2362.5,2362.5,2337.5,2337.5,11176400,"2022-08-01","TPIA"
2337.5,2343.75,2287.5,2312.5,13231200,"2022-08-02","TPIA"
2300,2325,2275,2318.75,13434400,"2022-08-03","TPIA"
2325,2337.5,2306.25,2337.5,14311200,"2022-08-04","TPIA"
2331.25,2331.25,2306.25,2312.5,9872400,"2022-08-05","TPIA"
2312.5,2331.25,2300,2306.25,11835600,"2022-08-08","TPIA"
2306.25,2312.5,2293.75,2300,12962000,"2022-08-09","TPIA"
2293.75,2325,2281.25,2325,13615600,"2022-08-10","TPIA"
2325,2325,2300,2312.5,13946000,"2022-08-11","TPIA"
2312.5,2325,2281.25,2287.5,11475200,"2022-08-12","TPIA"
2293.75,2306.25,2275,2300,11569200,"2022-08-15","TPIA"
2300,2312.5,2275,2275,11137600,"2022-08-16","TPIA"
2275,2287.5,2275,2275,8052000,"2022-08-18","TPIA"
2275,2293.75,2256.25,2256.25,9470000,"2022-08-19","TPIA"
2262.5,2268.75,2243.75,2256.25,13235200,"2022-08-22","TPIA"
2260,2410,2260,2410,13266200,"2022-08-23","TPIA"
2420,2420,2360,2380,11287200,"2022-08-24","TPIA"
2380,2400,2330,2330,11812700,"2022-08-25","TPIA"
2340,2350,2310,2350,9886400,"2022-08-26","TPIA"
2340,2350,2280,2350,10125200,"2022-08-29","TPIA"
2350,2370,2310,2340,11861000,"2022-08-30","TPIA"
2350,2440,2180,2440,18540600,"2022-08-31","TPIA"
2370,2380,2330,2330,10229600,"2022-09-01","TPIA"
2330,2410,2320,2380,12853800,"2022-09-02","TPIA"
2380,2400,2350,2370,10724600,"2022-09-05","TPIA"
2370,2380,2340,2340,17473900,"2022-09-06","TPIA"
2330,2350,2290,2330,14533000,"2022-09-07","TPIA"
2350,2490,2330,2450,23957500,"2022-09-08","TPIA"
2470,2620,2450,2620,23208400,"2022-09-09","TPIA"
2630,2650,2510,2650,18057900,"2022-09-12","TPIA"
2640,2650,2510,2530,16658600,"2022-09-13","TPIA"
2500,2500,2440,2480,13023000,"2022-09-14","TPIA"
2490,2500,2410,2440,12971200,"2022-09-15","TPIA"
2440,2540,2410,2470,27714200,"2022-09-16","TPIA"
2470,2520,2440,2480,17743000,"2022-09-19","TPIA"
2500,2510,2450,2510,17064600,"2022-09-20","TPIA"
2510,2640,2480,2630,22611700,"2022-09-21","TPIA"
2630,2640,2550,2550,18430400,"2022-09-22","TPIA"
2550,2580,2520,2570,16198800,"2022-09-23","TPIA"
2570,2570,2450,2480,17398900,"2022-09-26","TPIA"
2480,2490,2370,2370,14744800,"2022-09-27","TPIA"
2370,2410,2370,2390,11188800,"2022-09-28","TPIA"
2400,2430,2390,2410,17193900,"2022-09-29","TPIA"
2400,2420,2300,2400,23318500,"2022-09-30","TPIA"
2400,2410,2360,2380,16822700,"2022-10-03","TPIA"
2420,2440,2390,2440,14426900,"2022-10-04","TPIA"
2460,2480,2440,2460,15617400,"2022-10-05","TPIA"
2460,2470,2430,2450,18779000,"2022-10-06","TPIA"
2450,2480,2420,2480,17079100,"2022-10-07","TPIA"
2450,2460,2420,2460,17597700,"2022-10-10","TPIA"
2460,2470,2420,2460,18271200,"2022-10-11","TPIA"
2460,2480,2430,2450,18093600,"2022-10-12","TPIA"
2450,2470,2430,2450,23038200,"2022-10-13","TPIA"
2470,2500,2430,2430,21812700,"2022-10-14","TPIA"
2420,2460,2400,2460,16259100,"2022-10-17","TPIA"
2480,2500,2430,2440,16601500,"2022-10-18","TPIA"
2450,2470,2430,2460,17957800,"2022-10-19","TPIA"
2460,2470,2420,2420,21544600,"2022-10-20","TPIA"
2440,2470,2400,2470,16402200,"2022-10-21","TPIA"
2470,2490,2460,2460,17517700,"2022-10-24","TPIA"
2470,2500,2400,2400,23259100,"2022-10-25","TPIA"
2420,2440,2380,2390,20448600,"2022-10-26","TPIA"
2410,2430,2400,2420,9272500,"2022-10-27","TPIA"
2420,2440,2400,2410,9308000,"2022-10-28","TPIA"
2420,2440,2400,2440,12422100,"2022-10-31","TPIA"
2430,2440,2360,2410,13588700,"2022-11-01","TPIA"
2420,2420,2310,2310,15605500,"2022-11-02","TPIA"
2310,2340,2300,2300,15297700,"2022-11-03","TPIA"
2310,2360,2270,2360,14561200,"2022-11-04","TPIA"
2330,2330,2290,2330,10156000,"2022-11-07","TPIA"
2330,2330,2280,2320,8680700,"2022-11-08","TPIA"
2330,2330,2300,2300,11352500,"2022-11-09","TPIA"
2300,2340,2290,2310,11146900,"2022-11-10","TPIA"
2330,2360,2330,2360,13046700,"2022-11-11","TPIA"
2360,2370,2340,2370,9575400,"2022-11-14","TPIA"
2370,2380,2340,2380,11232900,"2022-11-15","TPIA"
2370,2380,2350,2370,8864800,"2022-11-16","TPIA"
2370,2370,2330,2340,10080600,"2022-11-17","TPIA"
2350,2380,2320,2380,11542200,"2022-11-18","TPIA"
2380,2390,2340,2350,10005900,"2022-11-21","TPIA"
2360,2360,2330,2340,8911900,"2022-11-22","TPIA"
2350,2350,2300,2320,9488900,"2022-11-23","TPIA"
2320,2340,2300,2340,6668400,"2022-11-24","TPIA"
2340,2350,2310,2350,11164300,"2022-11-25","TPIA"
2340,2350,2330,2350,7476400,"2022-11-28","TPIA"
2350,2350,2320,2350,9392300,"2022-11-29","TPIA"
2340,2390,2330,2390,11758600,"2022-11-30","TPIA"
2380,2400,2360,2380,9099100,"2022-12-01","TPIA"
2380,2380,2340,2380,10171200,"2022-12-02","TPIA"
2380,2380,2320,2330,11305100,"2022-12-05","TPIA"
2320,2370,2310,2340,10470400,"2022-12-06","TPIA"
2340,2360,2300,2360,12807700,"2022-12-07","TPIA"
2360,2360,2310,2340,10479000,"2022-12-08","TPIA"
2360,2380,2310,2350,12102100,"2022-12-09","TPIA"
2330,2420,2320,2420,11057000,"2022-12-12","TPIA"
2420,2460,2380,2460,13587300,"2022-12-13","TPIA"
2460,2470,2420,2470,10312400,"2022-12-14","TPIA"
2480,2480,2430,2450,8496700,"2022-12-15","TPIA"
2450,2500,2420,2500,12722500,"2022-12-16","TPIA"
2480,2480,2430,2430,9503200,"2022-12-19","TPIA"
2420,2450,2390,2430,9638400,"2022-12-20","TPIA"
2430,2480,2400,2460,11403700,"2022-12-21","TPIA"
2460,2470,2420,2470,9396900,"2022-12-22","TPIA"
2460,2490,2420,2490,9652900,"2022-12-23","TPIA"
2480,2490,2450,2490,9469900,"2022-12-26","TPIA"
2480,2490,2460,2490,10613600,"2022-12-27","TPIA"
2490,2490,2470,2490,11260600,"2022-12-28","TPIA"
2490,2580,2490,2580,9150500,"2022-12-29","TPIA"
2600,2610,2540,2570,10979600,"2022-12-30","TPIA"
2550,2560,2500,2510,10137300,"2023-01-02","TPIA"
2500,2510,2420,2470,8799500,"2023-01-03","TPIA"
2470,2490,2400,2400,9371500,"2023-01-04","TPIA"
2380,2390,2300,2350,9539500,"2023-01-05","TPIA"
2320,2360,2320,2340,9911900,"2023-01-06","TPIA"
2340,2350,2320,2350,10161900,"2023-01-09","TPIA"
2340,2350,2320,2320,7164400,"2023-01-10","TPIA"
2340,2360,2310,2360,9771000,"2023-01-11","TPIA"
2360,2380,2340,2360,9577300,"2023-01-12","TPIA"
2360,2360,2330,2350,9410600,"2023-01-13","TPIA"
2360,2360,2330,2340,9168700,"2023-01-16","TPIA"
2350,2380,2320,2380,10237400,"2023-01-17","TPIA"
2370,2380,2340,2340,9251500,"2023-01-18","TPIA"
2350,2360,2330,2360,10120000,"2023-01-19","TPIA"
2360,2380,2320,2350,11965400,"2023-01-20","TPIA"
2350,2370,2330,2350,9529000,"2023-01-24","TPIA"
2350,2370,2340,2360,8752000,"2023-01-25","TPIA"
2350,2350,2330,2330,10025400,"2023-01-26","TPIA"
2350,2360,2330,2350,9119000,"2023-01-27","TPIA"
2350,2350,2330,2340,8867400,"2023-01-30","TPIA"
2340,2340,2310,2310,9134300,"2023-01-31","TPIA"
2310,2340,2280,2280,10663700,"2023-02-01","TPIA"
2280,2330,2280,2330,10582200,"2023-02-02","TPIA"
2330,2330,2310,2320,10021800,"2023-02-03","TPIA"
2320,2350,2310,2340,10004500,"2023-02-06","TPIA"
2330,2340,2310,2340,9602900,"2023-02-07","TPIA"
2340,2340,2310,2340,8730700,"2023-02-08","TPIA"
2330,2340,2310,2330,9621600,"2023-02-09","TPIA"
2340,2350,2300,2350,9360600,"2023-02-10","TPIA"
2350,2350,2320,2320,10333200,"2023-02-13","TPIA"
2320,2340,2320,2330,9131800,"2023-02-14","TPIA"
2340,2340,2310,2310,8982700,"2023-02-15","TPIA"
2320,2340,2300,2310,10594800,"2023-02-16","TPIA"
2310,2340,2300,2310,9827100,"2023-02-17","TPIA"
2310,2330,2290,2300,10031200,"2023-02-20","TPIA"
2310,2330,2290,2330,9541400,"2023-02-21","TPIA"
2330,2330,2290,2310,8462500,"2023-02-22","TPIA"
2310,2320,2290,2320,9485200,"2023-02-23","TPIA"
2320,2340,2300,2310,6252100,"2023-02-24","TPIA"
2320,2330,2280,2310,7232100,"2023-02-27","TPIA"
2320,2320,2290,2310,10287900,"2023-02-28","TPIA"
2320,2330,2280,2290,9969000,"2023-03-01","TPIA"
2300,2310,2250,2250,10364500,"2023-03-02","TPIA"
2280,2290,2200,2240,12645700,"2023-03-03","TPIA"
2270,2280,2210,2240,11206200,"2023-03-06","TPIA"
2260,2270,2220,2220,9840900,"2023-03-07","TPIA"
2220,2230,2130,2170,16209600,"2023-03-08","TPIA"
2180,2240,2180,2200,10899700,"2023-03-09","TPIA"
2200,2360,2180,2360,9444900,"2023-03-10","TPIA"
2300,2300,2220,2240,8504200,"2023-03-13","TPIA"
2230,2240,2170,2230,7028800,"2023-03-14","TPIA"
2240,2250,2220,2220,8071100,"2023-03-15","TPIA"
2220,2260,2190,2220,6400200,"2023-03-16","TPIA"
2230,2270,2210,2270,11414700,"2023-03-17","TPIA"
2270,2270,2170,2230,8183200,"2023-03-20","TPIA"
2240,2280,2230,2250,8068700,"2023-03-21","TPIA"
2250,2290,2250,2270,7665200,"2023-03-24","TPIA"
2270,2280,2230,2260,7153900,"2023-03-27","TPIA"
2260,2300,2250,2300,7909800,"2023-03-28","TPIA"
2300,2320,2280,2320,7812700,"2023-03-29","TPIA"
2320,2320,2280,2280,7509700,"2023-03-30","TPIA"
2290,2340,2280,2340,7840300,"2023-03-31","TPIA"
2330,2330,2290,2320,7128700,"2023-04-03","TPIA"
2320,2320,2280,2280,7127600,"2023-04-04","TPIA"
2280,2290,2250,2290,7988600,"2023-04-05","TPIA"
2270,2290,2250,2290,9220200,"2023-04-06","TPIA"
2260,2290,2250,2250,7738800,"2023-04-10","TPIA"
2260,2260,2220,2230,7739300,"2023-04-11","TPIA"
2230,2250,2220,2230,7747700,"2023-04-12","TPIA"
2230,2250,2200,2230,7346300,"2023-04-13","TPIA"
2260,2260,2230,2230,8276700,"2023-04-14","TPIA"
2230,2290,2210,2290,8529300,"2023-04-17","TPIA"
2280,2290,2250,2280,7467800,"2023-04-18","TPIA"
2260,2330,2260,2330,9448700,"2023-04-26","TPIA"
2330,2330,2280,2300,7632600,"2023-04-27","TPIA"
2310,2360,2310,2360,7078600,"2023-04-28","TPIA"
2360,2360,2310,2320,7571500,"2023-05-02","TPIA"
2350,2350,2290,2310,8517400,"2023-05-03","TPIA"
2300,2310,2250,2310,10215200,"2023-05-04","TPIA"
2290,2300,2250,2270,7607700,"2023-05-05","TPIA"
2250,2290,2250,2270,7660800,"2023-05-08","TPIA"
2270,2290,2250,2250,7503800,"2023-05-09","TPIA"
2260,2280,2240,2280,8614000,"2023-05-10","TPIA"
2280,2280,2240,2240,7042700,"2023-05-11","TPIA"
2240,2260,2220,2220,7447200,"2023-05-12","TPIA"
2230,2280,2220,2270,7154000,"2023-05-15","TPIA"
2270,2270,2200,2220,8650300,"2023-05-16","TPIA"
2230,2260,2210,2260,7622100,"2023-05-17","TPIA"
2260,2260,2190,2190,6020200,"2023-05-19","TPIA"
2190,2200,2130,2140,9215500,"2023-05-22","TPIA"
2150,2150,2070,2100,6406700,"2023-05-23","TPIA"
2100,2160,2060,2130,11264200,"2023-05-24","TPIA"
2150,2150,2090,2110,8853000,"2023-05-25","TPIA"
2120,2140,2100,2100,9566400,"2023-05-26","TPIA"
2120,2160,2120,2160,8671700,"2023-05-29","TPIA"
2160,2170,2120,2150,7653900,"2023-05-30","TPIA"
2150,2160,2110,2140,8461700,"2023-05-31","TPIA"
2140,2140,2040,2040,13248700,"2023-06-05","TPIA"
2070,2080,2010,2050,10453200,"2023-06-06","TPIA"
2070,2070,2020,2070,12985000,"2023-06-07","TPIA"
2080,2080,2010,2030,20585100,"2023-06-08","TPIA"
2060,2090,2040,2050,10263800,"2023-06-09","TPIA"
2060,2070,2040,2060,13095600,"2023-06-12","TPIA"
2080,2090,2050,2070,13791000,"2023-06-13","TPIA"
2080,2080,2050,2080,10864400,"2023-06-14","TPIA"
2080,2080,2040,2070,16248600,"2023-06-15","TPIA"
2090,2110,2070,2070,16722100,"2023-06-16","TPIA"
2080,2110,2070,2070,9686100,"2023-06-19","TPIA"
2110,2110,2080,2080,8925300,"2023-06-20","TPIA"
2080,2100,2060,2100,10103800,"2023-06-21","TPIA"
2100,2110,2060,2080,10702900,"2023-06-22","TPIA"
2080,2080,2040,2080,8365900,"2023-06-23","TPIA"
2080,2090,2060,2070,7468000,"2023-06-26","TPIA"
2080,2120,2070,2100,3564600,"2023-06-27","TPIA"
2100,2150,2070,2150,5837800,"2023-07-03","TPIA"
2120,2120,2080,2080,6489600,"2023-07-04","TPIA"
2080,2100,2050,2100,9919600,"2023-07-05","TPIA"
2100,2100,2050,2070,9041500,"2023-07-06","TPIA"
2070,2090,2060,2090,6582000,"2023-07-07","TPIA"
2090,2090,2050,2070,7015300,"2023-07-10","TPIA"
2070,2080,2050,2070,5184800,"2023-07-11","TPIA"
2070,2080,2040,2050,5590400,"2023-07-12","TPIA"
2050,2080,2030,2080,6997000,"2023-07-13","TPIA"
2080,2080,2040,2040,8630900,"2023-07-14","TPIA"
2060,2090,2030,2090,8179900,"2023-07-17","TPIA"
2090,2090,2040,2050,7219800,"2023-07-18","TPIA"
2060,2070,2040,2040,6277100,"2023-07-20","TPIA"
2050,2050,2030,2040,7029600,"2023-07-21","TPIA"
2050,2070,2050,2060,2312100,"2023-07-24","TPIA"
2060,2080,2040,2040,3784900,"2023-07-25","TPIA"
2060,2080,2060,2060,3726800,"2023-07-26","TPIA"
2070,2080,2050,2070,4300800,"2023-07-27","TPIA"
2080,2090,2050,2090,5539400,"2023-07-28","TPIA"
2090,2120,2050,2120,5775200,"2023-07-31","TPIA"
2100,2100,2070,2090,5141900,"2023-08-01","TPIA"
2080,2090,2060,2060,5950700,"2023-08-02","TPIA"
2060,2080,2050,2070,4340900,"2023-08-03","TPIA"
2070,2080,2050,2080,5197700,"2023-08-04","TPIA"
2080,2080,2050,2060,4129600,"2023-08-07","TPIA"
2060,2090,2050,2070,4973200,"2023-08-08","TPIA"
2080,2080,2050,2070,5569100,"2023-08-09","TPIA"
2070,2100,2060,2090,5881100,"2023-08-10","TPIA"
2090,2160,2080,2150,8382400,"2023-08-11","TPIA"
2150,2180,2120,2170,7288900,"2023-08-14","TPIA"
2180,2180,2130,2140,3955200,"2023-08-15","TPIA"
2140,2170,2110,2170,4455100,"2023-08-16","TPIA"
2160,2160,2120,2150,6394600,"2023-08-18","TPIA"
2150,2160,2130,2160,5321300,"2023-08-21","TPIA"
2160,2160,2110,2120,5331300,"2023-08-22","TPIA"
2130,2170,2120,2150,5567400,"2023-08-23","TPIA"
2150,2250,2140,2200,31902300,"2023-08-24","TPIA"
2200,2210,2160,2160,9019100,"2023-08-25","TPIA"
2160,2170,2150,2160,25425700,"2023-08-28","TPIA"
2170,2200,2150,2180,19402300,"2023-08-29","TPIA"
2180,2190,2170,2170,21487700,"2023-08-30","TPIA"
2180,2190,2120,2180,14872200,"2023-08-31","TPIA"
2180,2190,2150,2150,7344800,"2023-09-01","TPIA"
2160,2180,2110,2110,11833800,"2023-09-04","TPIA"
2130,2130,2010,2050,17319000,"2023-09-05","TPIA"
2050,2060,1995,2010,10857800,"2023-09-06","TPIA"
2010,2040,2000,2030,7165000,"2023-09-07","TPIA"
2030,2040,1995,2000,6249300,"2023-09-08","TPIA"
2020,2060,2010,2060,5731200,"2023-09-11","TPIA"
2060,2070,2040,2070,7198000,"2023-09-12","TPIA"
2070,2130,2050,2130,10428300,"2023-09-13","TPIA"
2130,2290,2110,2260,25931300,"2023-09-14","TPIA"
2280,2650,2280,2570,65042200,"2023-09-15","TPIA"
2590,2710,2580,2650,45331200,"2023-09-18","TPIA"
2670,2740,2580,2690,24463300,"2023-09-19","TPIA"
2700,2730,2660,2730,12738600,"2023-09-20","TPIA"
2720,2760,2690,2750,26563200,"2023-09-21","TPIA"
2750,2750,2600,2620,17668400,"2023-09-22","TPIA"
2630,2660,2580,2620,14174000,"2023-09-25","TPIA"
2630,2660,2580,2580,16493400,"2023-09-26","TPIA"
2590,2630,2550,2560,14045000,"2023-09-27","TPIA"
2560,2590,2510,2530,21789200,"2023-09-29","TPIA"
2530,2620,2520,2570,19095500,"2023-10-02","TPIA"
2570,2600,2550,2600,14538600,"2023-10-03","TPIA"
2600,2620,2570,2620,13750200,"2023-10-04","TPIA"
2610,2730,2600,2730,25136500,"2023-10-05","TPIA"
2730,2740,2690,2740,15463800,"2023-10-06","TPIA"
2740,2740,2690,2690,21132100,"2023-10-09","TPIA"
2700,2730,2530,2690,20548100,"2023-10-10","TPIA"
2690,2730,2680,2690,14979700,"2023-10-11","TPIA"
2700,2710,2670,2690,9494800,"2023-10-12","TPIA"
2690,2710,2660,2700,15033200,"2023-10-13","TPIA"
2690,2700,2560,2580,21445100,"2023-10-16","TPIA"
2600,2660,2590,2660,12968000,"2023-10-17","TPIA"
2670,2690,2640,2670,11858000,"2023-10-18","TPIA"
2670,2690,2620,2630,13002400,"2023-10-19","TPIA"
2630,2640,2600,2600,12053900,"2023-10-20","TPIA"
2600,2630,2580,2630,12977400,"2023-10-23","TPIA"
2630,2630,2580,2610,13408500,"2023-10-24","TPIA"
2630,2670,2620,2670,12765700,"2023-10-25","TPIA"
2670,2750,2650,2730,23353800,"2023-10-26","TPIA"
2720,2820,2700,2820,21752300,"2023-10-27","TPIA"
2830,2860,2780,2820,17086300,"2023-10-30","TPIA"
2820,2980,2810,2980,25746500,"2023-10-31","TPIA"
3000,3040,2920,2950,28335400,"2023-11-01","TPIA"
2960,2990,2940,2960,15388700,"2023-11-02","TPIA"
2980,3070,2950,3000,21603600,"2023-11-03","TPIA"
3010,3020,2940,2950,18753700,"2023-11-06","TPIA"
2960,2990,2880,2940,19593700,"2023-11-07","TPIA"
2940,3030,2930,2950,23396400,"2023-11-08","TPIA"
2950,2990,2900,2960,20524500,"2023-11-09","TPIA"
2970,3210,2970,3000,80446400,"2023-11-10","TPIA"
3020,3030,2910,2910,25503300,"2023-11-13","TPIA"
2920,3000,2920,2990,20126100,"2023-11-14","TPIA"
3000,3020,2920,2920,24992600,"2023-11-15","TPIA"
2930,2960,2900,2920,16756700,"2023-11-16","TPIA"
2950,2960,2900,2950,15896300,"2023-11-17","TPIA"
2960,2970,2890,2890,16077200,"2023-11-20","TPIA"
2900,2910,2850,2890,18138400,"2023-11-21","TPIA"
2890,2910,2850,2890,18326700,"2023-11-22","TPIA"
2890,2940,2880,2900,12834000,"2023-11-23","TPIA"
2910,2920,2860,2870,14267500,"2023-11-24","TPIA"
2870,2900,2840,2840,15448400,"2023-11-27","TPIA"
2840,2930,2840,2890,15134900,"2023-11-28","TPIA"
2890,2920,2840,2920,17186800,"2023-11-29","TPIA"
2920,2970,2900,2950,18147700,"2023-11-30","TPIA"
2950,2960,2910,2910,15600000,"2023-12-01","TPIA"
2910,2940,2860,2910,18549700,"2023-12-04","TPIA"
2920,3210,2910,3170,33275700,"2023-12-05","TPIA"
3180,3740,3180,3480,106334800,"2023-12-06","TPIA"
3510,4350,3450,4350,98902900,"2023-12-07","TPIA"
4470,5100,4330,4700,171631200,"2023-12-08","TPIA"
4700,4990,4620,4700,75232600,"2023-12-11","TPIA"
4720,4780,4600,4760,38332500,"2023-12-12","TPIA"
4780,4900,4670,4780,47063000,"2023-12-13","TPIA"
4810,4890,4650,4650,29261500,"2023-12-14","TPIA"
4690,5075,4670,4930,60843300,"2023-12-15","TPIA"
4950,5450,4880,5075,76617100,"2023-12-18","TPIA"
5125,5350,5025,5350,38941400,"2023-12-19","TPIA"
5375,5700,5325,5675,36715800,"2023-12-20","TPIA"
5675,5925,5675,5875,48525300,"2023-12-21","TPIA"
5875,5875,5875,5875,0,"2023-12-22","TPIA"
5900,6075,5800,6000,28277200,"2023-12-27","TPIA"
6000,6125,5975,6000,31689500,"2023-12-28","TPIA"
6000,6025,5250,5250,73114900,"2023-12-29","TPIA"
5400,5875,5275,5700,54572600,"2024-01-02","TPIA"
5850,5875,5600,5850,34827300,"2024-01-03","TPIA"
5850,5975,5775,5900,31244500,"2024-01-04","TPIA"
5975,5975,5700,5725,24859200,"2024-01-05","TPIA"
5725,5800,5225,5275,40768500,"2024-01-08","TPIA"
5325,5350,4220,4220,75180700,"2024-01-09","TPIA"
3960,4270,3560,4000,119275800,"2024-01-10","TPIA"
4030,4100,3520,3710,80951800,"2024-01-11","TPIA"
3720,3780,3520,3560,37549500,"2024-01-12","TPIA"
3570,3650,3210,3230,72396800,"2024-01-15","TPIA"
3300,3590,3250,3560,51596800,"2024-01-16","TPIA"
3580,3610,3400,3410,50420900,"2024-01-17","TPIA"
3430,4260,3430,4260,96405400,"2024-01-18","TPIA"
4400,4670,4320,4350,107111500,"2024-01-19","TPIA"
4370,4950,4360,4790,57458800,"2024-01-22","TPIA"
4830,5650,4830,5500,73732800,"2024-01-23","TPIA"
5575,5975,5425,5475,94037300,"2024-01-24","TPIA"
5550,5725,5500,5525,39401800,"2024-01-25","TPIA"
5350,5425,4420,5400,106848200,"2024-01-26","TPIA"
5400,5700,5350,5500,42145400,"2024-01-29","TPIA"
5600,5725,5450,5450,37688200,"2024-01-30","TPIA"
5450,5550,5225,5400,51088900,"2024-01-31","TPIA"
5325,5600,5175,5450,18654000,"2024-02-01","TPIA"
5475,5575,5400,5475,16673800,"2024-02-02","TPIA"
5475,5625,5200,5400,32043500,"2024-02-05","TPIA"
5450,5500,5300,5425,16323600,"2024-02-06","TPIA"
5475,5475,5200,5200,26591900,"2024-02-07","TPIA"
5250,5325,5000,5100,22539200,"2024-02-12","TPIA"
5025,5050,4080,4100,68895400,"2024-02-13","TPIA"
4160,4350,4000,4050,40335300,"2024-02-15","TPIA"
4080,4760,4070,4620,90173200,"2024-02-16","TPIA"
4650,4840,4580,4640,51026400,"2024-02-19","TPIA"
4650,4770,4600,4620,22915500,"2024-02-20","TPIA"
4630,4700,4620,4670,15879000,"2024-02-21","TPIA"
4670,4730,4630,4630,14608600,"2024-02-22","TPIA"
4650,4660,4260,4490,27688700,"2024-02-23","TPIA"
4490,4630,4450,4520,9744900,"2024-02-26","TPIA"
4530,4590,4350,4450,15116000,"2024-02-27","TPIA"
4470,4570,4400,4510,20613100,"2024-02-28","TPIA"
4510,4720,4490,4580,22641400,"2024-02-29","TPIA"
4580,4710,4560,4670,17594300,"2024-03-01","TPIA"
4690,4810,4680,4790,12009100,"2024-03-04","TPIA"
4800,4850,4710,4740,11404500,"2024-03-05","TPIA"
4760,5225,4740,5225,28271300,"2024-03-06","TPIA"
5225,5750,5175,5625,60464400,"2024-03-07","TPIA"
5625,5775,5500,5575,27082800,"2024-03-08","TPIA"
5600,6275,5600,6225,56432100,"2024-03-13","TPIA"
6250,6500,5225,5550,62435700,"2024-03-14","TPIA"
5550,5700,5025,5150,50497000,"2024-03-15","TPIA"
5200,5400,5025,5275,25345100,"2024-03-18","TPIA"
5275,5425,5225,5350,14221900,"2024-03-19","TPIA"
5400,5775,5350,5700,25446600,"2024-03-20","TPIA"
5800,5950,5625,5625,23100200,"2024-03-21","TPIA"
5650,5775,5650,5675,11679800,"2024-03-22","TPIA"
5950,5950,5625,5950,19410600,"2024-03-25","TPIA"
6100,6100,5950,6100,20318200,"2024-03-26","TPIA"
6150,6350,5700,5725,31073600,"2024-03-27","TPIA"
5750,5925,5525,5825,26248200,"2024-03-28","TPIA"
5800,6125,5750,6100,24009700,"2024-04-01","TPIA"
6125,6475,6125,6475,33468000,"2024-04-02","TPIA"
6575,6800,6450,6775,43420100,"2024-04-03","TPIA"
6775,7000,6700,6975,38112000,"2024-04-04","TPIA"
7025,7100,6875,7100,32934800,"2024-04-05","TPIA"
7300,7300,7025,7225,45186200,"2024-04-16","TPIA"
7275,7350,6775,6850,35050800,"2024-04-17","TPIA"
6875,7025,6850,6925,22368400,"2024-04-18","TPIA"
6925,7025,6850,6850,19957100,"2024-04-19","TPIA"
6900,7000,6875,7000,17838500,"2024-04-22","TPIA"
7000,7425,6975,7300,32812400,"2024-04-23","TPIA"
7300,7450,7250,7450,21245600,"2024-04-24","TPIA"
7425,7500,7350,7400,15160300,"2024-04-25","TPIA"
7400,7550,7325,7325,21787000,"2024-04-26","TPIA"
7350,7500,7350,7500,15752300,"2024-04-29","TPIA"
7525,7600,7475,7575,18314000,"2024-04-30","TPIA"
7600,8375,7575,7825,44305400,"2024-05-02","TPIA"
7850,7950,7750,7750,19659100,"2024-05-03","TPIA"
7750,7900,7675,7675,17939000,"2024-05-06","TPIA"
7700,7800,7675,7700,15746100,"2024-05-07","TPIA"
7750,7975,7675,7975,23320600,"2024-05-08","TPIA"
8000,8100,7950,8050,25681600,"2024-05-13","TPIA"
8100,8700,8050,8425,51139000,"2024-05-14","TPIA"
8550,9300,8550,9125,113309800,"2024-05-15","TPIA"
9150,9275,9100,9150,50947300,"2024-05-16","TPIA"
9225,9350,9100,9100,50324000,"2024-05-17","TPIA"
9150,9250,8850,9075,43794800,"2024-05-20","TPIA"
9100,9250,9075,9075,39333200,"2024-05-21","TPIA"
9075,9200,9000,9075,36812000,"2024-05-22","TPIA"
9100,9475,8850,8850,92835400,"2024-05-27","TPIA"
8925,9100,8875,9075,45271500,"2024-05-28","TPIA"
9000,9375,9000,9150,68406300,"2024-05-29","TPIA"
9200,9450,9125,9150,76411600,"2024-05-30","TPIA"
9200,9250,8650,9175,698686200,"2024-05-31","TPIA"
9150,9350,9100,9200,43725600,"2024-06-03","TPIA"
9225,9875,9200,9600,72413500,"2024-06-04","TPIA"
9600,9600,8000,8650,69039100,"2024-06-05","TPIA"
8700,8800,8625,8700,27229500,"2024-06-06","TPIA"
8700,8750,8325,8500,22905300,"2024-06-07","TPIA"
8500,8675,8450,8675,15452600,"2024-06-10","TPIA"
8675,8825,8550,8550,17778000,"2024-06-11","TPIA"
8600,8775,8400,8775,16363400,"2024-06-12","TPIA"
8750,8800,8650,8650,13953900,"2024-06-13","TPIA"
8700,8700,8500,8575,17308700,"2024-06-14","TPIA"
8625,8700,8575,8675,14666300,"2024-06-19","TPIA"
8675,8725,8575,8600,15602600,"2024-06-20","TPIA"
8600,9025,8600,8625,27241200,"2024-06-21","TPIA"
8650,8825,8575,8825,16677300,"2024-06-24","TPIA"
8825,9000,8800,8925,22455500,"2024-06-25","TPIA"
8975,9100,8950,9075,16513700,"2024-06-26","TPIA"
9075,9100,9025,9050,14615200,"2024-06-27","TPIA"
9050,9225,9050,9225,23619300,"2024-06-28","TPIA"
9225,9350,9100,9100,18966700,"2024-07-01","TPIA"
9150,9150,8900,9000,20567500,"2024-07-02","TPIA"
9050,9200,9000,9200,17699200,"2024-07-03","TPIA"
9225,9275,9150,9200,17359500,"2024-07-04","TPIA"
9200,9275,9150,9200,14240300,"2024-07-05","TPIA"
9200,9325,9175,9325,16504400,"2024-07-08","TPIA"
9325,9425,9100,9200,20623500,"2024-07-09","TPIA"
9200,9700,9175,9500,31467900,"2024-07-10","TPIA"
9575,9600,9400,9600,14617700,"2024-07-11","TPIA"
9600,9600,9150,9500,23010900,"2024-07-12","TPIA"
9500,9825,9475,9700,27904000,"2024-07-15","TPIA"
9725,9825,9600,9825,17925800,"2024-07-16","TPIA"
9825,9975,9550,9725,23124000,"2024-07-17","TPIA"
9650,9875,9650,9675,16153300,"2024-07-18","TPIA"
9675,9750,9350,9475,19706200,"2024-07-19","TPIA"
9475,9550,9300,9350,17198800,"2024-07-22","TPIA"
9350,9450,9300,9450,14982700,"2024-07-23","TPIA"
9500,9500,9400,9425,13558400,"2024-07-24","TPIA"
9475,9500,9375,9450,13808500,"2024-07-25","TPIA"
9475,9550,9400,9550,16491500,"2024-07-26","TPIA"
9550,9625,9400,9525,15148600,"2024-07-29","TPIA"
9550,9775,9525,9600,17935900,"2024-07-30","TPIA"
9725,9725,9250,9650,21892700,"2024-07-31","TPIA"
9650,9850,9500,9825,19812200,"2024-08-01","TPIA"
9825,10150,9775,10100,20741200,"2024-08-02","TPIA"
10100,10125,9400,9400,19360800,"2024-08-05","TPIA"
9450,9850,9450,9675,21959700,"2024-08-06","TPIA"
9725,11225,9700,10300,40097000,"2024-08-07","TPIA"
10350,10425,10250,10325,13671400,"2024-08-08","TPIA"
10325,10475,10325,10475,11934500,"2024-08-09","TPIA"
10475,10525,10225,10475,16311300,"2024-08-12","TPIA"
10475,10600,10425,10500,15532500,"2024-08-13","TPIA"
10550,10625,10475,10625,13673100,"2024-08-14","TPIA"
10600,10625,10475,10475,10942600,"2024-08-15","TPIA"
10475,10500,10025,10100,14572100,"2024-08-16","TPIA"
10100,10150,9700,9850,16323800,"2024-08-19","TPIA"
9850,9850,9600,9600,14606900,"2024-08-20","TPIA"
9600,9700,9450,9450,13864000,"2024-08-21","TPIA"
9450,9600,9425,9475,15084500,"2024-08-22","TPIA"
9500,9525,9300,9325,12232800,"2024-08-23","TPIA"
9350,9375,9250,9300,13028100,"2024-08-26","TPIA"
9325,9350,9150,9350,13508600,"2024-08-27","TPIA"
9375,9575,9300,9450,26198800,"2024-08-28","TPIA"
9500,9600,9375,9400,23200900,"2024-08-29","TPIA"
9425,9975,9425,9975,30884100,"2024-08-30","TPIA"
9975,9975,9550,9600,17045600,"2024-09-02","TPIA"
9650,9675,9450,9450,17070200,"2024-09-03","TPIA"
9450,9525,9400,9525,14311100,"2024-09-04","TPIA"
9550,9600,9425,9450,13413800,"2024-09-05","TPIA"
9450,9525,9425,9425,11343300,"2024-09-06","TPIA"
9450,9525,9400,9400,13242100,"2024-09-09","TPIA"
9475,9475,9275,9275,15100200,"2024-09-10","TPIA"
9275,9325,8950,8950,18846200,"2024-09-11","TPIA"
9000,9050,8950,9025,12445300,"2024-09-12","TPIA"
9025,9250,9000,9000,15203300,"2024-09-13","TPIA"
9000,9075,8925,8925,15809000,"2024-09-17","TPIA"
8925,8975,8850,8850,13715200,"2024-09-18","TPIA"
8875,9000,8850,9000,15059500,"2024-09-19","TPIA"
8975,9000,8050,8050,28791500,"2024-09-20","TPIA"
8050,8725,7800,8725,31630000,"2024-09-23","TPIA"
8725,8850,8525,8600,26423800,"2024-09-24","TPIA"
8650,8950,8600,8950,17842000,"2024-09-25","TPIA"
8925,9150,8825,9150,23405800,"2024-09-26","TPIA"
9125,9175,8875,8875,7615000,"2024-09-27","TPIA"
8875,8925,8475,8475,10090400,"2024-09-30","TPIA"
8475,8875,8475,8875,7791600,"2024-10-01","TPIA"
9000,9125,8825,8925,10133000,"2024-10-02","TPIA"
8950,9000,8800,8825,4545100,"2024-10-03","TPIA"
8875,8875,8650,8650,4493300,"2024-10-04","TPIA"
8650,8975,8600,8950,10288200,"2024-10-07","TPIA"
8950,9225,8900,8950,13838300,"2024-10-08","TPIA"
8975,8975,8850,8875,3696600,"2024-10-09","TPIA"
8925,8925,8575,8575,6806200,"2024-10-10","TPIA"
8600,8650,8550,8550,3377700,"2024-10-11","TPIA"
8550,8650,8500,8600,4098900,"2024-10-14","TPIA"
8650,8750,8600,8750,16959000,"2024-10-15","TPIA"
8775,8950,8750,8825,7977600,"2024-10-16","TPIA"
8825,8950,8800,8850,6081600,"2024-10-17","TPIA"
8850,8900,8750,8900,4828300,"2024-10-18","TPIA"
8900,8925,8850,8875,3365200,"2024-10-21","TPIA"
8875,9075,8750,9075,11653700,"2024-10-22","TPIA"
9200,9200,9075,9150,7697400,"2024-10-23","TPIA"
9150,9150,9000,9000,5336400,"2024-10-24","TPIA"
9000,9300,9000,9100,10234700,"2024-10-25","TPIA"
9100,9125,8850,9000,6301200,"2024-10-28","TPIA"
9000,9125,8850,8925,14571200,"2024-10-29","TPIA"
9000,9000,8750,8825,5316900,"2024-10-30","TPIA"
8825,8875,8725,8750,8376900,"2024-10-31","TPIA"
8750,8800,8550,8550,7221200,"2024-11-01","TPIA"