"Open","High","Low","Close","Volume","Date","Emiten"
345,345,300,345,12339500,"2013-02-20","TPMA"
365,430,345,365,17710000,"2013-02-21","TPMA"
330,370,330,330,3348000,"2013-02-22","TPMA"
320,350,300,320,1418500,"2013-02-25","TPMA"
340,385,325,340,12576500,"2013-02-26","TPMA"
330,345,330,330,570500,"2013-02-27","TPMA"
335,340,330,335,1516000,"2013-02-28","TPMA"
345,345,335,345,1024500,"2013-03-01","TPMA"
345,400,345,345,16461000,"2013-03-04","TPMA"
350,365,345,350,2927000,"2013-03-05","TPMA"
355,360,350,355,1439000,"2013-03-06","TPMA"
350,370,350,350,4384500,"2013-03-07","TPMA"
350,355,350,350,1159000,"2013-03-08","TPMA"
355,355,350,355,740000,"2013-03-11","TPMA"
355,380,350,355,6657000,"2013-03-13","TPMA"
345,355,345,345,386000,"2013-03-14","TPMA"
355,355,345,355,489000,"2013-03-15","TPMA"
355,370,350,355,9153000,"2013-03-18","TPMA"
350,355,345,350,1608500,"2013-03-19","TPMA"
345,355,340,345,769500,"2013-03-20","TPMA"
345,350,340,345,1098000,"2013-03-21","TPMA"
335,345,335,335,636500,"2013-03-22","TPMA"
340,340,335,340,225000,"2013-03-25","TPMA"
335,345,335,335,39000,"2013-03-26","TPMA"
345,350,335,345,884000,"2013-03-27","TPMA"
340,345,340,340,82000,"2013-03-28","TPMA"
340,355,340,340,1390000,"2013-04-01","TPMA"
345,350,340,345,116500,"2013-04-02","TPMA"
355,355,340,355,3,"2013-04-03","TPMA"
365,365,355,365,1399500,"2013-04-04","TPMA"
350,365,350,350,157000,"2013-04-05","TPMA"
365,370,345,365,2362000,"2013-04-08","TPMA"
360,370,360,360,967000,"2013-04-09","TPMA"
360,375,360,360,2094500,"2013-04-10","TPMA"
365,375,360,365,1748000,"2013-04-11","TPMA"
360,370,355,360,315000,"2013-04-12","TPMA"
355,370,355,355,137500,"2013-04-15","TPMA"
355,355,355,355,137500,"2013-04-16","TPMA"
365,370,360,365,1713000,"2013-04-17","TPMA"
360,360,355,360,152500,"2013-04-18","TPMA"
355,355,355,355,135500,"2013-04-19","TPMA"
355,360,355,360,3,"2013-04-22","TPMA"
355,355,355,355,0,"2013-04-23","TPMA"
350,355,350,355,463500,"2013-04-24","TPMA"
350,365,350,360,6e+05,"2013-04-25","TPMA"
355,375,355,375,3,"2013-04-26","TPMA"
375,375,355,355,3,"2013-04-29","TPMA"
360,375,350,360,2099500,"2013-04-30","TPMA"
360,370,355,360,655000,"2013-05-01","TPMA"
360,360,360,360,654000,"2013-05-02","TPMA"
350,355,350,355,56000,"2013-05-03","TPMA"
350,355,350,355,22000,"2013-05-06","TPMA"
355,355,350,350,286500,"2013-05-07","TPMA"
345,365,345,365,3,"2013-05-08","TPMA"
355,355,355,355,73000,"2013-05-10","TPMA"
350,350,350,350,500,"2013-05-13","TPMA"
350,350,350,350,274500,"2013-05-14","TPMA"
345,350,345,350,13000,"2013-05-15","TPMA"
355,365,355,365,239000,"2013-05-16","TPMA"
365,365,350,350,592500,"2013-05-17","TPMA"
355,355,345,345,226000,"2013-05-20","TPMA"
350,355,350,355,2500,"2013-05-21","TPMA"
345,350,345,350,51500,"2013-05-22","TPMA"
350,350,345,345,108500,"2013-05-23","TPMA"
345,350,345,350,22500,"2013-05-24","TPMA"
345,355,345,355,54000,"2013-05-27","TPMA"
350,360,345,360,482000,"2013-05-28","TPMA"
360,360,360,360,482000,"2013-05-29","TPMA"
345,370,345,345,2572000,"2013-05-30","TPMA"
350,355,345,345,88500,"2013-05-31","TPMA"
340,340,340,340,729000,"2013-06-03","TPMA"
355,355,345,345,17000,"2013-06-04","TPMA"
350,355,340,355,31500,"2013-06-05","TPMA"
355,355,355,355,500,"2013-06-07","TPMA"
355,360,340,345,2081500,"2013-06-10","TPMA"
335,340,310,340,1371000,"2013-06-11","TPMA"
300,330,300,330,3,"2013-06-12","TPMA"
295,295,295,295,9500,"2013-06-13","TPMA"
290,290,290,290,36000,"2013-06-14","TPMA"
290,295,290,295,342500,"2013-06-17","TPMA"
295,300,295,300,6500,"2013-06-18","TPMA"
290,305,290,305,41000,"2013-06-19","TPMA"
310,320,310,320,5500,"2013-06-20","TPMA"
320,320,320,320,5500,"2013-06-21","TPMA"
320,320,295,295,3,"2013-06-24","TPMA"
295,295,295,295,1000,"2013-06-25","TPMA"
300,310,295,295,29000,"2013-06-26","TPMA"
305,305,305,305,500,"2013-06-27","TPMA"
280,310,280,280,52000,"2013-06-28","TPMA"
290,330,280,280,82000,"2013-07-01","TPMA"
285,285,285,285,5000,"2013-07-02","TPMA"
280,285,280,280,3500,"2013-07-03","TPMA"
280,310,280,310,28500,"2013-07-04","TPMA"
310,310,310,310,28500,"2013-07-05","TPMA"
310,310,310,310,28500,"2013-07-08","TPMA"
310,310,310,310,28500,"2013-07-09","TPMA"
310,310,310,310,28500,"2013-07-10","TPMA"
280,330,280,330,2000,"2013-07-11","TPMA"
330,330,330,330,2000,"2013-07-12","TPMA"
330,330,330,330,2000,"2013-07-15","TPMA"
330,330,330,330,1e+05,"2013-07-16","TPMA"
330,330,330,330,1e+05,"2013-07-17","TPMA"
330,330,330,330,1e+05,"2013-07-18","TPMA"
330,330,330,330,1e+05,"2013-07-19","TPMA"
330,330,330,330,1e+05,"2013-07-22","TPMA"
330,330,330,330,1e+05,"2013-07-23","TPMA"
330,330,330,330,1e+05,"2013-07-24","TPMA"
285,325,280,325,75500,"2013-07-25","TPMA"
330,330,330,330,500,"2013-07-26","TPMA"
280,280,280,280,500,"2013-07-29","TPMA"
295,295,295,295,500,"2013-07-30","TPMA"
295,295,295,295,500,"2013-07-31","TPMA"
325,325,325,325,500,"2013-08-01","TPMA"
325,325,325,325,500,"2013-08-02","TPMA"
325,325,325,325,500,"2013-08-12","TPMA"
325,325,325,325,500,"2013-08-13","TPMA"
325,325,325,325,500,"2013-08-14","TPMA"
325,325,325,325,500,"2013-08-15","TPMA"
325,325,325,325,500,"2013-08-16","TPMA"
280,305,280,305,9000,"2013-08-19","TPMA"
280,285,280,285,31500,"2013-08-20","TPMA"
310,310,310,310,500,"2013-08-21","TPMA"
280,285,280,285,16000,"2013-08-22","TPMA"
285,285,285,285,16000,"2013-08-23","TPMA"
320,320,320,320,500,"2013-08-26","TPMA"
320,320,320,320,500,"2013-08-27","TPMA"
320,320,320,320,500,"2013-08-28","TPMA"
320,320,320,320,500,"2013-08-29","TPMA"
320,320,320,320,500,"2013-08-30","TPMA"
320,330,320,330,47000,"2013-09-02","TPMA"
330,330,330,330,47000,"2013-09-03","TPMA"
260,260,250,250,59500,"2013-09-04","TPMA"
250,250,250,250,0,"2013-09-05","TPMA"
250,275,225,275,60500,"2013-09-06","TPMA"
265,300,265,295,5000,"2013-09-09","TPMA"
295,365,295,350,26500,"2013-09-10","TPMA"
350,350,350,350,26500,"2013-09-11","TPMA"
350,350,350,350,26500,"2013-09-12","TPMA"
320,320,320,320,1000,"2013-09-13","TPMA"
320,320,320,320,1000,"2013-09-16","TPMA"
280,350,280,350,2000,"2013-09-17","TPMA"
350,350,350,350,2000,"2013-09-18","TPMA"
350,350,350,350,2000,"2013-09-19","TPMA"
340,345,315,315,2029000,"2013-09-20","TPMA"
315,315,315,315,2029000,"2013-09-23","TPMA"
315,315,315,315,2029000,"2013-09-24","TPMA"
350,350,335,335,1000,"2013-09-25","TPMA"
335,335,335,335,1000,"2013-09-26","TPMA"
335,335,335,335,1000,"2013-09-27","TPMA"
280,280,280,280,500,"2013-09-30","TPMA"
280,280,280,280,500,"2013-10-01","TPMA"
335,335,335,335,500,"2013-10-02","TPMA"
330,330,330,330,10000,"2013-10-03","TPMA"
330,330,330,330,10000,"2013-10-04","TPMA"
330,330,330,330,10000,"2013-10-07","TPMA"
330,330,330,330,10000,"2013-10-08","TPMA"
295,300,295,300,2500,"2013-10-09","TPMA"
300,300,300,300,2500,"2013-10-10","TPMA"
295,295,295,295,15500,"2013-10-11","TPMA"
280,280,280,280,70000,"2013-10-16","TPMA"
325,325,325,325,500,"2013-10-17","TPMA"
325,325,325,325,500,"2013-10-18","TPMA"
325,325,325,325,500,"2013-10-21","TPMA"
325,325,325,325,500,"2013-10-22","TPMA"
345,345,345,345,500,"2013-10-23","TPMA"
345,345,345,345,500,"2013-10-24","TPMA"
305,305,305,305,13500,"2013-10-25","TPMA"
280,325,280,325,1000,"2013-10-28","TPMA"
300,345,275,285,116000,"2013-10-29","TPMA"
305,305,290,305,10500,"2013-10-30","TPMA"
305,320,285,315,10500,"2013-10-31","TPMA"
320,370,300,370,111000,"2013-11-01","TPMA"
315,315,315,315,4500,"2013-11-04","TPMA"
315,345,315,345,5500,"2013-11-06","TPMA"
345,360,305,305,6757500,"2013-11-07","TPMA"
300,305,300,305,11000,"2013-11-08","TPMA"
295,295,270,280,64000,"2013-11-11","TPMA"
275,280,270,275,66000,"2013-11-12","TPMA"
265,265,265,265,14000,"2013-11-13","TPMA"
270,270,270,270,20000,"2013-11-14","TPMA"
270,275,270,275,29000,"2013-11-15","TPMA"
275,275,275,275,29000,"2013-11-18","TPMA"
275,275,275,275,1000,"2013-11-19","TPMA"
275,275,275,275,1000,"2013-11-20","TPMA"
275,290,275,275,22500,"2013-11-21","TPMA"
275,275,275,275,65000,"2013-11-22","TPMA"
280,280,280,280,5000,"2013-11-25","TPMA"
280,280,280,280,15500,"2013-11-26","TPMA"
280,280,280,280,4000,"2013-11-27","TPMA"
285,285,285,285,35500,"2013-11-28","TPMA"
285,285,285,285,35500,"2013-11-29","TPMA"
295,295,295,295,1000,"2013-12-02","TPMA"
285,310,285,310,6500,"2013-12-03","TPMA"
285,300,285,300,20500,"2013-12-04","TPMA"
305,305,290,290,19500,"2013-12-05","TPMA"
285,300,285,300,8000,"2013-12-06","TPMA"
300,300,300,300,8000,"2013-12-09","TPMA"
300,325,285,290,1417500,"2013-12-10","TPMA"
290,295,285,295,15500,"2013-12-11","TPMA"
285,300,285,300,16000,"2013-12-12","TPMA"
285,285,285,285,3000,"2013-12-13","TPMA"
285,285,285,285,3000,"2013-12-16","TPMA"
290,290,290,290,1500,"2013-12-17","TPMA"
310,310,310,310,500,"2013-12-18","TPMA"
310,310,310,310,500,"2013-12-19","TPMA"
310,310,310,310,500,"2013-12-20","TPMA"
290,290,290,290,15000,"2013-12-23","TPMA"
285,310,285,310,30500,"2013-12-24","TPMA"
310,310,310,310,30500,"2013-12-27","TPMA"
310,310,310,310,500,"2013-12-30","TPMA"
300,300,300,300,1000,"2014-01-02","TPMA"
300,300,300,300,1000,"2014-01-03","TPMA"
300,300,300,300,1000,"2014-01-06","TPMA"
300,300,300,300,1000,"2014-01-07","TPMA"
300,300,300,300,1000,"2014-01-08","TPMA"
300,300,300,300,1000,"2014-01-09","TPMA"
300,300,300,300,1000,"2014-01-10","TPMA"
300,300,300,300,1000,"2014-01-13","TPMA"
300,300,300,300,1000,"2014-01-15","TPMA"
300,300,300,300,1000,"2014-01-16","TPMA"
300,300,300,300,1000,"2014-01-17","TPMA"
300,300,300,300,0,"2014-01-20","TPMA"
300,300,300,300,0,"2014-01-21","TPMA"
320,320,305,305,200,"2014-01-22","TPMA"
300,300,300,300,200,"2014-01-23","TPMA"
285,286,285,285,200,"2014-01-24","TPMA"
286,305,286,305,600,"2014-01-27","TPMA"
300,300,300,300,2000,"2014-01-28","TPMA"
286,314,285,314,2300,"2014-01-29","TPMA"
314,314,314,314,0,"2014-01-30","TPMA"
314,314,314,314,0,"2014-02-03","TPMA"
305,305,285,305,3800,"2014-02-04","TPMA"
305,305,305,305,0,"2014-02-05","TPMA"
305,305,305,305,0,"2014-02-06","TPMA"
305,305,305,305,0,"2014-02-07","TPMA"
305,305,305,305,0,"2014-02-10","TPMA"
305,305,305,305,0,"2014-02-11","TPMA"
305,305,305,305,0,"2014-02-12","TPMA"
305,305,305,305,0,"2014-02-13","TPMA"
305,305,305,305,0,"2014-02-14","TPMA"
305,305,305,305,0,"2014-02-17","TPMA"
305,305,305,305,0,"2014-02-18","TPMA"
305,305,305,305,0,"2014-02-19","TPMA"
305,308,290,293,2567400,"2014-02-20","TPMA"
286,295,270,295,3200,"2014-02-21","TPMA"
279,279,279,279,700,"2014-02-24","TPMA"
280,294,280,294,3900,"2014-02-25","TPMA"
310,310,310,310,800,"2014-02-26","TPMA"
304,305,300,304,525800,"2014-02-27","TPMA"
304,304,304,304,0,"2014-02-28","TPMA"
300,300,300,300,5100,"2014-03-03","TPMA"
300,300,300,300,500,"2014-03-04","TPMA"
285,285,285,285,100,"2014-03-05","TPMA"
299,304,290,293,676100,"2014-03-06","TPMA"
293,293,293,293,0,"2014-03-07","TPMA"
293,293,290,290,69100,"2014-03-10","TPMA"
290,290,290,290,0,"2014-03-11","TPMA"
283,283,281,282,5700,"2014-03-12","TPMA"
275,275,275,275,100,"2014-03-13","TPMA"
275,275,275,275,0,"2014-03-14","TPMA"
275,275,275,275,400,"2014-03-17","TPMA"
275,275,275,275,1300,"2014-03-18","TPMA"
275,275,275,275,0,"2014-03-19","TPMA"
275,275,275,275,0,"2014-03-20","TPMA"
275,275,275,275,0,"2014-03-21","TPMA"
268,268,268,268,10100,"2014-03-24","TPMA"
268,268,268,268,1200,"2014-03-25","TPMA"
269,269,269,269,500,"2014-03-26","TPMA"
269,269,269,269,0,"2014-03-27","TPMA"
270,280,270,280,8600,"2014-03-28","TPMA"
294,300,294,300,13300,"2014-04-01","TPMA"
300,300,293,296,255200,"2014-04-02","TPMA"
296,296,296,296,0,"2014-04-03","TPMA"
296,296,296,296,0,"2014-04-04","TPMA"
299,300,299,300,54600,"2014-04-07","TPMA"
300,300,300,300,0,"2014-04-08","TPMA"
300,300,300,300,0,"2014-04-09","TPMA"
300,300,300,300,5500,"2014-04-10","TPMA"
300,300,300,300,0,"2014-04-11","TPMA"
300,300,300,300,45000,"2014-04-14","TPMA"
300,300,300,300,19900,"2014-04-15","TPMA"
300,300,300,300,0,"2014-04-16","TPMA"
300,300,300,300,4000,"2014-04-17","TPMA"
300,300,300,300,0,"2014-04-21","TPMA"
300,300,300,300,0,"2014-04-22","TPMA"
300,300,300,300,1500,"2014-04-23","TPMA"
300,300,300,300,10000,"2014-04-24","TPMA"
300,300,300,300,0,"2014-04-25","TPMA"
300,300,300,300,0,"2014-04-28","TPMA"
300,300,300,300,0,"2014-04-29","TPMA"
300,300,300,300,0,"2014-04-30","TPMA"
300,300,300,300,0,"2014-05-02","TPMA"
300,300,300,300,0,"2014-05-05","TPMA"
300,300,300,300,0,"2014-05-06","TPMA"
300,300,300,300,0,"2014-05-07","TPMA"
300,300,300,300,0,"2014-05-08","TPMA"
300,300,300,300,0,"2014-05-09","TPMA"
300,300,300,300,0,"2014-05-12","TPMA"
300,300,300,300,0,"2014-05-13","TPMA"
300,300,300,300,0,"2014-05-14","TPMA"
300,300,300,300,0,"2014-05-16","TPMA"
300,300,300,300,0,"2014-05-19","TPMA"
300,300,295,300,21000,"2014-05-20","TPMA"
300,300,300,300,0,"2014-05-21","TPMA"
300,300,300,300,0,"2014-05-22","TPMA"
300,300,300,300,0,"2014-05-23","TPMA"
300,300,300,300,0,"2014-05-26","TPMA"
237,314,237,237,4700,"2014-05-28","TPMA"
237,237,237,237,0,"2014-05-30","TPMA"
237,237,237,237,0,"2014-06-02","TPMA"
237,237,237,237,0,"2014-06-03","TPMA"
237,237,237,237,0,"2014-06-04","TPMA"
237,237,237,237,0,"2014-06-05","TPMA"
237,237,237,237,300,"2014-06-06","TPMA"
201,201,201,201,100,"2014-06-09","TPMA"
201,201,201,201,0,"2014-06-10","TPMA"
201,201,201,201,0,"2014-06-11","TPMA"
201,201,201,201,0,"2014-06-12","TPMA"
201,201,201,201,0,"2014-06-13","TPMA"
201,201,201,201,0,"2014-06-16","TPMA"
201,201,201,201,0,"2014-06-17","TPMA"
201,201,201,201,0,"2014-06-18","TPMA"
201,201,201,201,0,"2014-06-19","TPMA"
201,201,201,201,0,"2014-06-20","TPMA"
201,201,201,201,0,"2014-06-23","TPMA"
201,201,201,201,0,"2014-06-24","TPMA"
217,217,217,217,500,"2014-06-25","TPMA"
217,217,217,217,0,"2014-06-26","TPMA"
248,248,230,248,5900,"2014-06-27","TPMA"
249,249,249,249,400,"2014-06-30","TPMA"
298,298,251,298,600,"2014-07-01","TPMA"
315,360,310,315,15500,"2014-07-02","TPMA"
315,315,315,315,0,"2014-07-03","TPMA"
335,335,335,335,100,"2014-07-04","TPMA"
355,355,335,355,70000,"2014-07-07","TPMA"
358,358,350,358,60700,"2014-07-08","TPMA"
358,358,358,358,0,"2014-07-09","TPMA"
330,350,310,330,9000,"2014-07-10","TPMA"
340,355,330,340,117600,"2014-07-11","TPMA"
355,355,355,355,10000,"2014-07-14","TPMA"
345,345,345,345,1900,"2014-07-15","TPMA"
345,345,345,345,0,"2014-07-16","TPMA"
345,345,345,345,0,"2014-07-17","TPMA"
345,345,345,345,200,"2014-07-18","TPMA"
259,259,259,259,100,"2014-07-21","TPMA"
323,323,280,323,3000,"2014-07-22","TPMA"
345,345,340,345,28300,"2014-07-23","TPMA"
345,345,345,345,0,"2014-07-24","TPMA"
368,368,344,368,40900,"2014-07-25","TPMA"
368,388,365,368,4900,"2014-08-04","TPMA"
365,365,365,365,4900,"2014-08-05","TPMA"
365,365,365,365,300,"2014-08-06","TPMA"
355,355,355,355,900,"2014-08-07","TPMA"
350,355,350,350,1100,"2014-08-08","TPMA"
365,365,358,365,2200,"2014-08-11","TPMA"
365,365,365,365,0,"2014-08-12","TPMA"
365,365,365,365,0,"2014-08-13","TPMA"
400,400,400,400,100,"2014-08-14","TPMA"
398,398,398,398,1000,"2014-08-15","TPMA"
400,400,400,400,100,"2014-08-18","TPMA"
398,398,398,398,100,"2014-08-19","TPMA"
398,398,398,398,0,"2014-08-20","TPMA"
393,396,393,393,3200,"2014-08-21","TPMA"
390,399,390,390,2800,"2014-08-22","TPMA"
390,390,390,390,0,"2014-08-25","TPMA"
390,390,390,390,0,"2014-08-26","TPMA"
390,390,390,390,0,"2014-08-27","TPMA"
390,390,390,390,0,"2014-08-28","TPMA"
390,390,390,390,0,"2014-08-29","TPMA"
390,390,390,390,0,"2014-09-01","TPMA"
390,390,390,390,0,"2014-09-02","TPMA"
390,390,390,390,0,"2014-09-03","TPMA"
390,390,390,390,0,"2014-09-04","TPMA"
390,390,390,390,0,"2014-09-05","TPMA"
380,380,380,380,10000,"2014-09-08","TPMA"
380,380,380,380,0,"2014-09-09","TPMA"
370,370,369,370,23000,"2014-09-10","TPMA"
370,370,370,370,0,"2014-09-11","TPMA"
370,370,370,370,0,"2014-09-12","TPMA"
370,370,370,370,0,"2014-09-15","TPMA"
370,370,370,370,100,"2014-09-16","TPMA"
370,370,370,370,0,"2014-09-17","TPMA"
370,370,370,370,0,"2014-09-18","TPMA"
370,370,370,370,0,"2014-09-19","TPMA"
370,370,370,370,0,"2014-09-22","TPMA"
370,370,370,370,0,"2014-09-23","TPMA"
370,370,370,370,0,"2014-09-24","TPMA"
370,370,370,370,500,"2014-09-25","TPMA"
370,370,370,370,0,"2014-09-26","TPMA"
370,370,370,370,0,"2014-09-29","TPMA"
370,370,370,370,0,"2014-09-30","TPMA"
370,370,370,370,0,"2014-10-01","TPMA"
370,370,370,370,0,"2014-10-02","TPMA"
370,370,370,370,0,"2014-10-03","TPMA"
370,370,370,370,0,"2014-10-06","TPMA"
370,370,370,370,0,"2014-10-07","TPMA"
360,360,360,360,1100,"2014-10-08","TPMA"
360,360,360,360,0,"2014-10-09","TPMA"
360,360,360,360,0,"2014-10-10","TPMA"
360,360,360,360,0,"2014-10-13","TPMA"
379,379,379,379,400,"2014-10-14","TPMA"
379,379,379,379,0,"2014-10-15","TPMA"
379,379,379,379,0,"2014-10-16","TPMA"
379,379,379,379,0,"2014-10-17","TPMA"
379,379,379,379,0,"2014-10-20","TPMA"
379,379,379,379,0,"2014-10-21","TPMA"
379,379,379,379,0,"2014-10-22","TPMA"
379,379,379,379,0,"2014-10-23","TPMA"
379,379,379,379,0,"2014-10-24","TPMA"
379,379,379,379,0,"2014-10-27","TPMA"
360,378,360,360,2100,"2014-10-28","TPMA"
350,350,350,350,317500,"2014-10-29","TPMA"
370,372,370,370,45500,"2014-10-30","TPMA"
360,390,360,360,1368700,"2014-10-31","TPMA"
360,360,360,360,200,"2014-11-03","TPMA"
360,360,360,360,0,"2014-11-04","TPMA"
360,360,360,360,5000,"2014-11-05","TPMA"
308,308,308,308,1600,"2014-11-06","TPMA"
321,321,318,321,1100,"2014-11-07","TPMA"
321,321,321,321,0,"2014-11-10","TPMA"
377,390,330,377,75700,"2014-11-11","TPMA"
380,395,365,380,40700,"2014-11-12","TPMA"
370,390,370,370,10500,"2014-11-13","TPMA"
369,370,365,369,26700,"2014-11-14","TPMA"
369,388,388,388,100,"2014-11-17","TPMA"
388,388,388,388,4100,"2014-11-18","TPMA"
380,380,380,380,9800,"2014-11-19","TPMA"
353,388,353,353,16900,"2014-11-20","TPMA"
365,395,365,365,1400,"2014-11-21","TPMA"
456,456,366,456,246400,"2014-11-24","TPMA"
475,570,475,475,330200,"2014-11-25","TPMA"
465,499,449,465,150300,"2014-11-26","TPMA"
475,499,421,475,56300,"2014-11-27","TPMA"
475,475,475,475,0,"2014-11-28","TPMA"
490,490,470,470,8100,"2014-12-01","TPMA"
499,499,477,478,4900,"2014-12-02","TPMA"
478,478,478,478,0,"2014-12-03","TPMA"
490,490,465,465,4700,"2014-12-04","TPMA"
489,489,440,461,7700,"2014-12-05","TPMA"
470,470,440,460,5200,"2014-12-08","TPMA"
453,453,420,444,13400,"2014-12-09","TPMA"
470,510,470,493,2900,"2014-12-10","TPMA"
510,510,450,460,30200,"2014-12-11","TPMA"
475,475,450,450,3800,"2014-12-12","TPMA"
467,467,410,440,21600,"2014-12-15","TPMA"
440,440,440,440,1000,"2014-12-16","TPMA"
438,439,405,438,13100,"2014-12-17","TPMA"
455,490,417,438,31600,"2014-12-18","TPMA"
455,490,438,454,1000,"2014-12-19","TPMA"
440,440,435,435,600,"2014-12-22","TPMA"
440,440,440,440,400,"2014-12-23","TPMA"
440,440,440,440,0,"2014-12-24","TPMA"
438,438,438,438,4000,"2014-12-29","TPMA"
423,434,423,434,300,"2014-12-30","TPMA"
440,520,438,438,23700,"2015-01-02","TPMA"
467,467,400,430,20100,"2015-01-05","TPMA"
430,430,430,430,0,"2015-01-06","TPMA"
430,430,430,430,800,"2015-01-07","TPMA"
415,415,400,415,12700,"2015-01-08","TPMA"
350,415,350,415,4100,"2015-01-09","TPMA"
400,415,400,415,25900,"2015-01-12","TPMA"
400,415,400,415,4700,"2015-01-13","TPMA"
415,415,415,415,4000,"2015-01-14","TPMA"
415,415,415,415,0,"2015-01-15","TPMA"
414,414,414,414,100,"2015-01-16","TPMA"
400,400,400,400,500,"2015-01-19","TPMA"
380,401,379,401,1600,"2015-01-20","TPMA"
400,400,400,400,2400,"2015-01-21","TPMA"
400,400,400,400,0,"2015-01-22","TPMA"
399,399,399,399,1000,"2015-01-23","TPMA"
400,400,400,400,5000,"2015-01-26","TPMA"
400,400,400,400,0,"2015-01-27","TPMA"
440,470,440,447,6200,"2015-01-28","TPMA"
459,459,440,448,800,"2015-01-29","TPMA"
448,448,448,448,0,"2015-01-30","TPMA"
447,447,440,440,200,"2015-02-02","TPMA"
440,440,440,440,0,"2015-02-03","TPMA"
440,440,440,440,0,"2015-02-04","TPMA"
400,405,390,390,19600,"2015-02-05","TPMA"
440,440,390,400,12300,"2015-02-06","TPMA"
390,400,390,400,2600,"2015-02-09","TPMA"
385,385,385,385,200,"2015-02-10","TPMA"
435,435,399,399,11100,"2015-02-11","TPMA"
380,380,380,380,300,"2015-02-12","TPMA"
370,370,370,370,3400,"2015-02-13","TPMA"
435,435,380,380,200,"2015-02-16","TPMA"
435,435,375,375,16600,"2015-02-17","TPMA"
375,375,375,375,0,"2015-02-18","TPMA"
375,375,375,375,0,"2015-02-20","TPMA"
360,360,360,360,3200,"2015-02-23","TPMA"
360,360,360,360,0,"2015-02-24","TPMA"
360,360,360,360,0,"2015-02-25","TPMA"
355,355,355,355,600,"2015-02-26","TPMA"
365,365,365,365,3700,"2015-02-27","TPMA"
370,370,365,365,4400,"2015-03-02","TPMA"
360,360,360,360,12100,"2015-03-03","TPMA"
360,360,360,360,0,"2015-03-04","TPMA"
360,360,360,360,0,"2015-03-05","TPMA"
360,425,360,415,300,"2015-03-06","TPMA"
380,380,380,380,100,"2015-03-09","TPMA"
380,380,380,380,0,"2015-03-10","TPMA"
345,360,345,360,600,"2015-03-11","TPMA"
360,360,360,360,0,"2015-03-12","TPMA"
360,360,360,360,0,"2015-03-13","TPMA"
360,360,360,360,0,"2015-03-16","TPMA"
415,415,400,400,900,"2015-03-17","TPMA"
400,400,400,400,0,"2015-03-18","TPMA"
395,395,395,395,100,"2015-03-19","TPMA"
395,395,395,395,0,"2015-03-20","TPMA"
395,395,395,395,0,"2015-03-23","TPMA"
375,390,375,390,6800,"2015-03-24","TPMA"
360,360,355,355,10200,"2015-03-25","TPMA"
380,380,355,355,22300,"2015-03-26","TPMA"
355,355,355,355,1100,"2015-03-27","TPMA"
355,370,355,370,9300,"2015-03-30","TPMA"
365,370,365,370,12500,"2015-03-31","TPMA"
400,400,360,360,10200,"2015-04-01","TPMA"
360,360,360,360,0,"2015-04-02","TPMA"
393,393,390,390,600,"2015-04-06","TPMA"
385,385,385,385,100,"2015-04-07","TPMA"
400,400,350,350,3500,"2015-04-08","TPMA"
350,350,350,350,5700,"2015-04-09","TPMA"
350,350,350,350,0,"2015-04-10","TPMA"
350,350,350,350,200,"2015-04-13","TPMA"
350,350,350,350,0,"2015-04-14","TPMA"
350,350,350,350,300,"2015-04-15","TPMA"
350,375,350,375,600,"2015-04-16","TPMA"
360,360,350,350,2600,"2015-04-17","TPMA"
350,350,350,350,0,"2015-04-20","TPMA"
350,350,350,350,1000,"2015-04-21","TPMA"
375,375,344,344,2600,"2015-04-22","TPMA"
342,342,340,340,200,"2015-04-23","TPMA"
338,338,338,338,100,"2015-04-24","TPMA"
360,360,360,360,100,"2015-04-27","TPMA"
360,360,360,360,0,"2015-04-28","TPMA"
355,400,355,377,300,"2015-04-29","TPMA"
377,377,377,377,0,"2015-04-30","TPMA"
354,373,283,284,75800,"2015-05-04","TPMA"
284,284,280,284,7800,"2015-05-05","TPMA"
284,284,284,284,2200,"2015-05-06","TPMA"
284,284,270,275,51500,"2015-05-07","TPMA"
270,305,265,305,175700,"2015-05-08","TPMA"
290,290,290,290,200,"2015-05-11","TPMA"
295,295,295,295,100,"2015-05-12","TPMA"
303,303,303,303,100,"2015-05-13","TPMA"
301,301,290,290,300,"2015-05-15","TPMA"
309,317,288,299,16400,"2015-05-18","TPMA"
291,320,242,320,99200,"2015-05-19","TPMA"
329,329,329,329,200,"2015-05-20","TPMA"
335,335,335,335,100,"2015-05-21","TPMA"
266,294,266,294,4300,"2015-05-22","TPMA"
292,299,290,290,1900,"2015-05-25","TPMA"
290,290,290,290,200,"2015-05-26","TPMA"
310,329,310,329,400,"2015-05-27","TPMA"
329,329,329,329,0,"2015-05-28","TPMA"
329,349,329,349,300,"2015-05-29","TPMA"
349,349,349,349,0,"2015-06-01","TPMA"
349,349,349,349,0,"2015-06-03","TPMA"
349,349,349,349,0,"2015-06-04","TPMA"
349,349,349,349,0,"2015-06-05","TPMA"
322,322,322,322,100,"2015-06-08","TPMA"
322,322,322,322,0,"2015-06-09","TPMA"
322,322,322,322,0,"2015-06-10","TPMA"
322,322,322,322,0,"2015-06-11","TPMA"
322,322,322,322,0,"2015-06-12","TPMA"
322,322,322,322,0,"2015-06-15","TPMA"
339,359,339,359,200,"2015-06-16","TPMA"
359,359,359,359,0,"2015-06-17","TPMA"
349,349,349,349,500,"2015-06-18","TPMA"
345,345,345,345,400,"2015-06-19","TPMA"
345,345,345,345,0,"2015-06-22","TPMA"
335,335,335,335,100,"2015-06-23","TPMA"
330,330,330,330,100,"2015-06-24","TPMA"
330,330,330,330,0,"2015-06-25","TPMA"
330,330,330,330,0,"2015-06-26","TPMA"
325,325,325,325,100,"2015-06-29","TPMA"
325,325,325,325,0,"2015-06-30","TPMA"
325,325,325,325,0,"2015-07-01","TPMA"
325,325,325,325,0,"2015-07-02","TPMA"
325,325,325,325,0,"2015-07-03","TPMA"
325,325,325,325,0,"2015-07-06","TPMA"
325,325,325,325,0,"2015-07-07","TPMA"
325,325,325,325,0,"2015-07-08","TPMA"
325,325,325,325,0,"2015-07-09","TPMA"
325,325,325,325,0,"2015-07-10","TPMA"
325,325,325,325,0,"2015-07-13","TPMA"
325,325,325,325,0,"2015-07-14","TPMA"
325,325,325,325,0,"2015-07-15","TPMA"
325,325,325,325,0,"2015-07-22","TPMA"
325,325,325,325,0,"2015-07-23","TPMA"
325,325,325,325,0,"2015-07-24","TPMA"
325,325,325,325,0,"2015-07-27","TPMA"
325,325,325,325,100,"2015-07-28","TPMA"
325,325,325,325,0,"2015-07-29","TPMA"
325,325,325,325,0,"2015-07-30","TPMA"
310,310,310,310,600,"2015-07-31","TPMA"
310,310,310,310,0,"2015-08-03","TPMA"
310,310,310,310,0,"2015-08-04","TPMA"
310,310,310,310,0,"2015-08-05","TPMA"
310,310,310,310,0,"2015-08-06","TPMA"
310,310,310,310,0,"2015-08-07","TPMA"
310,310,310,310,0,"2015-08-10","TPMA"
310,310,310,310,0,"2015-08-11","TPMA"
310,310,310,310,0,"2015-08-12","TPMA"
310,310,310,310,0,"2015-08-13","TPMA"
310,330,310,330,2200,"2015-08-14","TPMA"
310,310,310,310,100,"2015-08-18","TPMA"
290,290,240,240,164400,"2015-08-19","TPMA"
241,244,221,244,2200,"2015-08-20","TPMA"
231,234,211,230,63400,"2015-08-21","TPMA"
210,210,196,196,63400,"2015-08-24","TPMA"
196,196,196,196,0,"2015-08-25","TPMA"
190,191,190,190,29300,"2015-08-26","TPMA"
210,210,210,210,100,"2015-08-27","TPMA"
230,230,230,230,100,"2015-08-28","TPMA"
230,230,230,230,0,"2015-08-31","TPMA"
230,230,230,230,0,"2015-09-01","TPMA"
229,230,229,230,2000,"2015-09-02","TPMA"
230,230,230,230,1000,"2015-09-03","TPMA"
230,230,230,230,0,"2015-09-04","TPMA"
230,230,230,230,0,"2015-09-07","TPMA"
230,230,230,230,0,"2015-09-08","TPMA"
230,230,230,230,0,"2015-09-09","TPMA"
248,248,248,248,100,"2015-09-10","TPMA"
248,248,248,248,0,"2015-09-11","TPMA"
248,248,248,248,0,"2015-09-14","TPMA"
248,248,248,248,0,"2015-09-15","TPMA"
248,248,248,248,0,"2015-09-16","TPMA"
248,248,248,248,0,"2015-09-17","TPMA"
248,248,248,248,0,"2015-09-18","TPMA"
248,248,248,248,0,"2015-09-21","TPMA"
246,247,244,244,1100,"2015-09-22","TPMA"
244,244,244,244,0,"2015-09-23","TPMA"
244,244,244,244,0,"2015-09-25","TPMA"
242,242,242,242,500,"2015-09-28","TPMA"
242,242,242,242,0,"2015-09-29","TPMA"
257,257,257,257,100,"2015-09-30","TPMA"
257,257,257,257,0,"2015-10-01","TPMA"
248,248,248,248,400,"2015-10-02","TPMA"
244,244,224,224,7100,"2015-10-05","TPMA"
205,220,205,210,300,"2015-10-06","TPMA"
210,210,210,210,0,"2015-10-07","TPMA"
201,201,201,201,100,"2015-10-08","TPMA"
249,249,231,231,1000,"2015-10-09","TPMA"
243,244,243,243,4000,"2015-10-12","TPMA"
243,243,243,243,1000,"2015-10-13","TPMA"
238,240,220,240,39400,"2015-10-15","TPMA"
236,240,236,240,15700,"2015-10-16","TPMA"
257,259,257,257,1100,"2015-10-19","TPMA"
257,257,257,257,0,"2015-10-20","TPMA"
257,257,257,257,0,"2015-10-21","TPMA"
252,253,243,243,300,"2015-10-22","TPMA"
239,243,219,219,700,"2015-10-23","TPMA"
220,221,220,220,6900,"2015-10-26","TPMA"
220,220,220,220,0,"2015-10-27","TPMA"
220,220,220,220,0,"2015-10-28","TPMA"
220,220,220,220,0,"2015-10-29","TPMA"
220,220,220,220,0,"2015-10-30","TPMA"
220,220,220,220,0,"2015-11-02","TPMA"
220,220,220,220,0,"2015-11-03","TPMA"
220,220,220,220,0,"2015-11-04","TPMA"
220,220,220,220,0,"2015-11-05","TPMA"
220,220,220,220,0,"2015-11-06","TPMA"
201,201,201,201,2000,"2015-11-09","TPMA"
223,223,222,222,200,"2015-11-10","TPMA"
222,222,222,222,0,"2015-11-11","TPMA"
222,222,222,222,0,"2015-11-12","TPMA"
238,239,237,239,4100,"2015-11-13","TPMA"
239,239,239,239,0,"2015-11-16","TPMA"
220,238,219,238,5300,"2015-11-17","TPMA"
248,248,239,239,200,"2015-11-18","TPMA"
239,239,239,239,0,"2015-11-19","TPMA"
239,239,239,239,0,"2015-11-20","TPMA"
259,279,241,241,6400,"2015-11-23","TPMA"
241,241,241,241,0,"2015-11-24","TPMA"
241,241,241,241,0,"2015-11-25","TPMA"
241,241,241,241,0,"2015-11-26","TPMA"
241,241,241,241,0,"2015-11-27","TPMA"
241,241,241,241,0,"2015-11-30","TPMA"
241,241,241,241,0,"2015-12-01","TPMA"
241,241,241,241,0,"2015-12-02","TPMA"
241,241,241,241,0,"2015-12-03","TPMA"
241,241,241,241,0,"2015-12-04","TPMA"
241,241,241,241,0,"2015-12-07","TPMA"
241,241,241,241,0,"2015-12-08","TPMA"
241,241,241,241,0,"2015-12-09","TPMA"
241,241,241,241,0,"2015-12-10","TPMA"
219,219,219,219,100,"2015-12-11","TPMA"
239,239,239,239,100,"2015-12-14","TPMA"
229,239,229,239,5000,"2015-12-15","TPMA"
239,239,239,239,0,"2015-12-16","TPMA"
239,239,239,239,0,"2015-12-17","TPMA"
239,239,239,239,0,"2015-12-18","TPMA"
239,239,239,239,0,"2015-12-21","TPMA"
239,239,239,239,6000,"2015-12-22","TPMA"
239,239,239,239,0,"2015-12-23","TPMA"
239,239,239,239,0,"2015-12-28","TPMA"
239,239,239,239,0,"2015-12-29","TPMA"
238,238,238,238,100,"2015-12-30","TPMA"
238,238,238,238,0,"2016-01-04","TPMA"
238,238,238,238,0,"2016-01-05","TPMA"
238,238,238,238,0,"2016-01-06","TPMA"
217,278,215,239,256200,"2016-01-07","TPMA"
221,239,216,216,9600,"2016-01-08","TPMA"
216,216,216,216,0,"2016-01-11","TPMA"
225,227,225,227,4200,"2016-01-12","TPMA"
227,227,227,227,0,"2016-01-13","TPMA"
208,216,205,205,41100,"2016-01-14","TPMA"
219,219,188,188,10900,"2016-01-15","TPMA"
202,209,202,209,200,"2016-01-18","TPMA"
216,216,216,216,100,"2016-01-19","TPMA"
196,209,196,209,300,"2016-01-20","TPMA"
212,212,212,212,100,"2016-01-21","TPMA"
215,215,215,215,100,"2016-01-22","TPMA"
215,215,215,215,100,"2016-01-25","TPMA"
222,222,222,222,100,"2016-01-26","TPMA"
222,222,222,222,0,"2016-01-27","TPMA"
222,222,222,222,0,"2016-01-28","TPMA"
200,205,200,201,284200,"2016-01-29","TPMA"
201,201,200,200,257300,"2016-02-01","TPMA"
200,200,200,200,2500,"2016-02-02","TPMA"
214,214,214,214,100,"2016-02-03","TPMA"
214,214,214,214,0,"2016-02-04","TPMA"
214,214,214,214,0,"2016-02-05","TPMA"
214,214,214,214,0,"2016-02-09","TPMA"
214,214,214,214,0,"2016-02-10","TPMA"
214,214,214,214,0,"2016-02-11","TPMA"
201,201,201,201,3900,"2016-02-12","TPMA"
200,201,200,200,426900,"2016-02-15","TPMA"
200,200,200,200,150000,"2016-02-16","TPMA"
200,202,200,202,3100,"2016-02-17","TPMA"
250,250,221,221,200,"2016-02-18","TPMA"
221,221,221,221,0,"2016-02-19","TPMA"
201,201,201,201,400,"2016-02-22","TPMA"
201,201,201,201,0,"2016-02-23","TPMA"
217,217,200,200,30100,"2016-02-24","TPMA"
200,200,200,200,0,"2016-02-25","TPMA"
201,201,200,200,99800,"2016-02-26","TPMA"
200,200,200,200,500,"2016-02-29","TPMA"
200,200,200,200,0,"2016-03-01","TPMA"
227,227,227,227,100,"2016-03-02","TPMA"
227,227,227,227,0,"2016-03-03","TPMA"
227,227,227,227,0,"2016-03-04","TPMA"
227,227,227,227,0,"2016-03-07","TPMA"
227,227,227,227,0,"2016-03-08","TPMA"
210,225,210,210,31400,"2016-03-10","TPMA"
210,210,210,210,0,"2016-03-11","TPMA"
210,210,210,210,0,"2016-03-14","TPMA"
201,220,200,220,25600,"2016-03-15","TPMA"
222,222,222,222,900,"2016-03-16","TPMA"
222,222,222,222,0,"2016-03-17","TPMA"
222,222,222,222,0,"2016-03-18","TPMA"
223,223,223,223,1000,"2016-03-21","TPMA"
223,223,223,223,0,"2016-03-22","TPMA"
223,223,223,223,0,"2016-03-23","TPMA"
223,223,223,223,0,"2016-03-24","TPMA"
223,223,223,223,0,"2016-03-28","TPMA"
223,223,223,223,0,"2016-03-29","TPMA"
223,223,223,223,0,"2016-03-30","TPMA"
223,223,223,223,0,"2016-03-31","TPMA"
201,202,201,202,28500,"2016-04-01","TPMA"
202,202,202,202,0,"2016-04-04","TPMA"
201,201,200,200,23900,"2016-04-05","TPMA"
200,200,200,200,0,"2016-04-06","TPMA"
200,200,200,200,0,"2016-04-07","TPMA"
200,200,200,200,0,"2016-04-08","TPMA"
200,200,200,200,0,"2016-04-11","TPMA"
200,200,200,200,0,"2016-04-12","TPMA"
200,200,200,200,0,"2016-04-13","TPMA"
200,200,200,200,0,"2016-04-14","TPMA"
200,200,200,200,0,"2016-04-15","TPMA"
200,200,200,200,0,"2016-04-18","TPMA"
200,200,200,200,0,"2016-04-19","TPMA"
200,200,200,200,0,"2016-04-20","TPMA"
200,200,200,200,100,"2016-04-21","TPMA"
200,200,200,200,0,"2016-04-22","TPMA"
200,200,200,200,0,"2016-04-25","TPMA"
200,200,200,200,0,"2016-04-26","TPMA"
205,205,205,205,100,"2016-04-27","TPMA"
225,225,221,222,1100,"2016-04-28","TPMA"
222,225,220,220,300,"2016-04-29","TPMA"
218,218,208,208,300,"2016-05-02","TPMA"
224,224,192,192,600,"2016-05-03","TPMA"
202,202,202,202,100,"2016-05-04","TPMA"
202,202,202,202,0,"2016-05-09","TPMA"
202,210,183,183,1900,"2016-05-10","TPMA"
202,202,193,202,300,"2016-05-11","TPMA"
202,202,202,202,0,"2016-05-12","TPMA"
202,202,202,202,0,"2016-05-13","TPMA"
202,202,202,202,0,"2016-05-16","TPMA"
202,202,202,202,0,"2016-05-17","TPMA"
202,202,202,202,0,"2016-05-18","TPMA"
183,183,183,183,2,"2016-05-19","TPMA"
183,183,183,183,0,"2016-05-20","TPMA"
183,183,183,183,0,"2016-05-23","TPMA"
183,183,183,183,0,"2016-05-24","TPMA"
183,183,183,183,10000,"2016-05-25","TPMA"
183,186,183,186,100,"2016-05-26","TPMA"
176,176,176,176,4000,"2016-05-27","TPMA"
167,167,159,161,92700,"2016-05-30","TPMA"
170,170,170,170,1500,"2016-05-31","TPMA"
170,170,170,170,100,"2016-06-01","TPMA"
176,176,164,164,2300,"2016-06-02","TPMA"
163,164,163,163,7200,"2016-06-03","TPMA"
163,163,163,163,3000,"2016-06-06","TPMA"
163,163,163,163,4000,"2016-06-07","TPMA"
163,163,163,163,15000,"2016-06-08","TPMA"
163,163,163,163,0,"2016-06-09","TPMA"
163,163,163,163,0,"2016-06-10","TPMA"
163,163,163,163,0,"2016-06-13","TPMA"
163,163,163,163,0,"2016-06-14","TPMA"
163,163,163,163,0,"2016-06-15","TPMA"
163,163,163,163,0,"2016-06-16","TPMA"
163,163,163,163,200,"2016-06-17","TPMA"
163,163,163,163,0,"2016-06-20","TPMA"
163,163,163,163,0,"2016-06-21","TPMA"
163,163,163,163,0,"2016-06-22","TPMA"
163,163,150,150,2000,"2016-06-23","TPMA"
151,151,151,151,15900,"2016-06-24","TPMA"
151,151,151,151,0,"2016-06-27","TPMA"
151,151,151,151,0,"2016-06-28","TPMA"
151,151,151,151,0,"2016-06-29","TPMA"
151,151,151,151,0,"2016-06-30","TPMA"
151,151,151,151,0,"2016-07-01","TPMA"
151,151,151,151,0,"2016-07-11","TPMA"
198,198,178,178,6800,"2016-07-12","TPMA"
186,186,186,186,100,"2016-07-13","TPMA"
168,174,168,174,4500,"2016-07-14","TPMA"
174,183,174,175,300,"2016-07-15","TPMA"
175,175,175,175,0,"2016-07-18","TPMA"
175,175,175,175,0,"2016-07-19","TPMA"
185,195,182,182,300,"2016-07-20","TPMA"
182,182,182,182,0,"2016-07-21","TPMA"
182,182,182,182,0,"2016-07-22","TPMA"
182,182,182,182,0,"2016-07-25","TPMA"
182,182,182,182,0,"2016-07-26","TPMA"
177,178,177,178,1000,"2016-07-27","TPMA"
178,178,178,178,0,"2016-07-28","TPMA"
178,178,178,178,0,"2016-07-29","TPMA"
178,178,170,170,200,"2016-08-01","TPMA"
190,190,170,170,400,"2016-08-02","TPMA"
170,170,170,170,600,"2016-08-03","TPMA"
160,160,160,160,6100,"2016-08-04","TPMA"
176,176,176,176,100,"2016-08-05","TPMA"
176,176,176,176,0,"2016-08-08","TPMA"
177,177,173,173,8000,"2016-08-09","TPMA"
173,173,173,173,0,"2016-08-10","TPMA"
165,175,160,160,2196400,"2016-08-11","TPMA"
160,160,160,160,0,"2016-08-12","TPMA"
161,185,161,175,1700,"2016-08-15","TPMA"
185,185,185,185,100,"2016-08-16","TPMA"
175,175,175,175,37500,"2016-08-18","TPMA"
175,184,169,184,264300,"2016-08-19","TPMA"
174,174,168,168,72300,"2016-08-22","TPMA"
159,159,154,154,67500,"2016-08-23","TPMA"
154,154,140,140,36800,"2016-08-24","TPMA"
140,140,140,140,0,"2016-08-25","TPMA"
131,131,130,130,10500,"2016-08-26","TPMA"
121,121,121,121,200,"2016-08-29","TPMA"
116,116,112,115,23700,"2016-08-30","TPMA"
115,115,115,115,500,"2016-08-31","TPMA"
115,115,115,115,80600,"2016-09-01","TPMA"
110,110,110,110,23000,"2016-09-02","TPMA"
115,124,115,124,500100,"2016-09-05","TPMA"
132,164,132,145,10900,"2016-09-06","TPMA"
189,189,150,160,8100,"2016-09-07","TPMA"
157,158,150,150,506000,"2016-09-08","TPMA"
195,195,156,158,4600,"2016-09-09","TPMA"
158,158,158,158,0,"2016-09-13","TPMA"
188,188,153,153,200,"2016-09-14","TPMA"
153,163,153,161,300,"2016-09-15","TPMA"
161,161,145,145,100,"2016-09-16","TPMA"
165,165,165,165,100,"2016-09-19","TPMA"
175,175,175,175,100,"2016-09-20","TPMA"
185,195,175,175,300,"2016-09-21","TPMA"
175,175,160,160,10400,"2016-09-22","TPMA"
145,145,145,145,9300,"2016-09-23","TPMA"
145,145,145,145,4500,"2016-09-26","TPMA"
145,145,145,145,0,"2016-09-27","TPMA"
145,145,145,145,0,"2016-09-28","TPMA"
145,145,145,145,300,"2016-09-29","TPMA"
145,145,145,145,0,"2016-09-30","TPMA"
145,145,145,145,0,"2016-10-03","TPMA"
145,145,143,143,1000,"2016-10-04","TPMA"
143,143,143,143,0,"2016-10-05","TPMA"
143,143,143,143,0,"2016-10-06","TPMA"
143,143,143,143,0,"2016-10-07","TPMA"
143,143,143,143,1200,"2016-10-10","TPMA"
143,143,143,143,0,"2016-10-11","TPMA"
157,157,145,145,1756800,"2016-10-12","TPMA"
146,146,145,145,3600,"2016-10-13","TPMA"
145,145,145,145,0,"2016-10-14","TPMA"
145,145,145,145,0,"2016-10-17","TPMA"
165,193,161,175,120300,"2016-10-18","TPMA"
183,228,183,190,68500,"2016-10-19","TPMA"
220,220,195,195,188200,"2016-10-20","TPMA"
185,220,185,220,300,"2016-10-21","TPMA"
220,220,220,220,500,"2016-10-24","TPMA"
208,216,208,216,7000,"2016-10-25","TPMA"
216,216,216,216,93300,"2016-10-26","TPMA"
220,222,214,216,95000,"2016-10-27","TPMA"
226,226,220,220,800,"2016-10-28","TPMA"
220,228,220,228,700,"2016-10-31","TPMA"
228,228,220,220,200,"2016-11-01","TPMA"
220,220,220,220,91800,"2016-11-02","TPMA"
220,220,220,220,0,"2016-11-03","TPMA"
220,220,220,220,0,"2016-11-04","TPMA"
220,220,220,220,0,"2016-11-07","TPMA"
220,220,220,220,0,"2016-11-08","TPMA"
220,220,220,220,0,"2016-11-09","TPMA"
220,220,220,220,0,"2016-11-10","TPMA"
220,220,220,220,0,"2016-11-11","TPMA"
220,220,220,220,0,"2016-11-14","TPMA"
220,220,220,220,2500,"2016-11-15","TPMA"
220,220,220,220,0,"2016-11-16","TPMA"
214,214,214,214,3500,"2016-11-17","TPMA"
214,214,214,214,0,"2016-11-18","TPMA"
214,214,214,214,400,"2016-11-21","TPMA"
214,220,214,220,7001000,"2016-11-22","TPMA"
222,246,222,242,2277000,"2016-11-23","TPMA"
242,290,242,290,2653000,"2016-11-24","TPMA"
292,350,292,300,3780200,"2016-11-25","TPMA"
300,316,296,306,5527400,"2016-11-28","TPMA"
306,318,306,314,7413800,"2016-11-29","TPMA"
314,318,314,316,6652400,"2016-11-30","TPMA"
316,320,314,318,7206500,"2016-12-01","TPMA"
318,318,314,314,7451300,"2016-12-02","TPMA"
314,318,304,306,7365200,"2016-12-05","TPMA"
306,310,304,308,7576900,"2016-12-06","TPMA"
308,308,304,306,7528500,"2016-12-07","TPMA"
306,312,304,304,7570000,"2016-12-08","TPMA"
304,306,302,302,7039000,"2016-12-09","TPMA"
302,304,298,300,7428200,"2016-12-13","TPMA"
300,306,296,306,8818600,"2016-12-14","TPMA"
306,316,306,310,7375600,"2016-12-15","TPMA"
310,316,308,308,7642400,"2016-12-16","TPMA"
310,312,304,306,8215800,"2016-12-19","TPMA"
306,318,306,308,7841600,"2016-12-20","TPMA"
308,314,304,304,8214900,"2016-12-21","TPMA"
304,306,296,296,7843300,"2016-12-22","TPMA"
296,308,296,304,6803900,"2016-12-23","TPMA"
304,316,304,314,6227800,"2016-12-27","TPMA"
314,316,312,316,5187600,"2016-12-28","TPMA"
316,324,314,316,8192200,"2016-12-29","TPMA"
316,318,308,316,6593700,"2016-12-30","TPMA"
316,316,316,316,0,"2017-01-02","TPMA"
314,314,306,308,7676900,"2017-01-03","TPMA"
308,312,300,302,7165600,"2017-01-04","TPMA"
302,308,302,302,6503700,"2017-01-05","TPMA"
302,304,296,302,3691600,"2017-01-06","TPMA"
302,314,302,310,10521300,"2017-01-09","TPMA"
310,320,310,320,5264800,"2017-01-10","TPMA"
320,322,314,316,7343100,"2017-01-11","TPMA"
316,320,306,306,4591200,"2017-01-12","TPMA"
306,306,294,300,4727200,"2017-01-13","TPMA"
300,306,300,304,5309500,"2017-01-16","TPMA"
304,310,302,306,5156800,"2017-01-17","TPMA"
306,314,306,308,5035200,"2017-01-18","TPMA"
308,314,304,306,5009000,"2017-01-19","TPMA"
306,312,302,306,5065200,"2017-01-20","TPMA"
306,310,298,302,5449100,"2017-01-23","TPMA"
302,310,300,300,5216400,"2017-01-24","TPMA"
306,306,300,300,5533900,"2017-01-25","TPMA"
300,306,298,300,5533300,"2017-01-26","TPMA"
300,304,298,300,5165000,"2017-01-27","TPMA"
300,306,292,292,5268000,"2017-01-30","TPMA"
300,304,292,300,5183500,"2017-01-31","TPMA"
300,300,296,298,5055000,"2017-02-01","TPMA"
298,302,294,296,5248000,"2017-02-02","TPMA"
296,302,294,298,5385500,"2017-02-03","TPMA"
298,300,296,296,5197600,"2017-02-06","TPMA"
296,302,294,298,5575500,"2017-02-07","TPMA"
298,306,296,298,5471600,"2017-02-08","TPMA"
298,298,292,292,1236400,"2017-02-09","TPMA"
292,294,286,286,1150000,"2017-02-10","TPMA"
286,312,286,312,13200,"2017-02-13","TPMA"
312,312,312,312,0,"2017-02-14","TPMA"
312,312,312,312,0,"2017-02-15","TPMA"
312,312,312,312,1000,"2017-02-16","TPMA"
312,312,312,312,0,"2017-02-17","TPMA"
312,312,312,312,0,"2017-02-20","TPMA"
312,312,312,312,0,"2017-02-21","TPMA"
312,312,312,312,0,"2017-02-22","TPMA"
312,312,312,312,0,"2017-02-23","TPMA"
312,312,312,312,0,"2017-02-24","TPMA"
312,312,312,312,0,"2017-02-27","TPMA"
312,312,312,312,0,"2017-02-28","TPMA"
312,312,312,312,0,"2017-03-01","TPMA"
312,312,312,312,0,"2017-03-02","TPMA"
312,312,312,312,0,"2017-03-03","TPMA"
306,306,306,306,13500,"2017-03-06","TPMA"
306,306,306,306,0,"2017-03-07","TPMA"
306,306,306,306,0,"2017-03-08","TPMA"
300,300,300,300,100,"2017-03-09","TPMA"
300,300,298,298,5600,"2017-03-10","TPMA"
294,294,294,294,3000,"2017-03-13","TPMA"
294,294,232,294,3200,"2017-03-14","TPMA"
294,294,294,294,100,"2017-03-15","TPMA"
294,294,294,294,0,"2017-03-16","TPMA"
294,294,294,294,0,"2017-03-17","TPMA"
294,294,222,240,8400,"2017-03-20","TPMA"
260,260,250,250,5900,"2017-03-21","TPMA"
250,294,250,294,100,"2017-03-22","TPMA"
294,294,294,294,0,"2017-03-23","TPMA"
294,294,294,294,0,"2017-03-24","TPMA"
270,270,270,270,200,"2017-03-27","TPMA"
290,290,290,290,100,"2017-03-29","TPMA"
290,290,290,290,100,"2017-03-30","TPMA"
290,290,290,290,0,"2017-03-31","TPMA"
290,290,290,290,0,"2017-04-03","TPMA"
290,290,290,290,0,"2017-04-04","TPMA"
290,290,290,290,0,"2017-04-05","TPMA"
310,310,218,250,20800,"2017-04-06","TPMA"
250,250,212,212,200,"2017-04-07","TPMA"
236,254,236,246,11400,"2017-04-10","TPMA"
246,306,246,256,500,"2017-04-11","TPMA"
256,256,256,256,0,"2017-04-12","TPMA"
250,256,250,256,600,"2017-04-13","TPMA"
256,274,256,274,100,"2017-04-17","TPMA"
274,274,274,274,0,"2017-04-18","TPMA"
274,274,274,274,0,"2017-04-19","TPMA"
274,274,274,274,0,"2017-04-20","TPMA"
294,294,250,278,1200,"2017-04-21","TPMA"
278,298,278,298,100,"2017-04-25","TPMA"
298,318,244,244,7700,"2017-04-26","TPMA"
244,244,244,244,7000,"2017-04-27","TPMA"
244,244,240,240,700,"2017-04-28","TPMA"
248,248,206,206,200,"2017-05-02","TPMA"
206,206,206,206,0,"2017-05-03","TPMA"
204,210,204,210,3000,"2017-05-04","TPMA"
222,222,222,222,300,"2017-05-05","TPMA"
222,222,222,222,0,"2017-05-08","TPMA"
222,222,222,222,0,"2017-05-09","TPMA"
222,222,222,222,0,"2017-05-10","TPMA"
222,222,222,222,1000,"2017-05-12","TPMA"
222,222,222,222,0,"2017-05-15","TPMA"
240,240,240,240,100,"2017-05-16","TPMA"
244,244,244,244,400,"2017-05-17","TPMA"
236,236,216,216,200,"2017-05-18","TPMA"
202,202,202,202,100,"2017-05-19","TPMA"
236,238,222,222,1200,"2017-05-22","TPMA"
222,238,222,224,500,"2017-05-23","TPMA"
224,224,224,224,600,"2017-05-24","TPMA"
224,224,224,224,0,"2017-05-26","TPMA"
224,240,224,224,400,"2017-05-29","TPMA"
222,222,222,222,100,"2017-05-30","TPMA"
222,222,214,216,1100,"2017-05-31","TPMA"
216,216,216,216,0,"2017-06-01","TPMA"
256,256,218,220,1200,"2017-06-02","TPMA"
228,264,212,212,7400,"2017-06-05","TPMA"
220,220,220,220,100,"2017-06-06","TPMA"
230,240,230,240,1000,"2017-06-07","TPMA"
220,246,220,246,10000,"2017-06-08","TPMA"
246,246,216,238,12500,"2017-06-09","TPMA"
236,236,236,236,1000,"2017-06-12","TPMA"
250,250,226,226,700,"2017-06-13","TPMA"
226,226,200,200,100600,"2017-06-14","TPMA"
214,244,212,240,108000,"2017-06-15","TPMA"
234,240,202,216,139800,"2017-06-16","TPMA"
210,214,206,208,9400,"2017-06-19","TPMA"
208,218,204,218,24400,"2017-06-20","TPMA"
218,218,218,218,200,"2017-06-21","TPMA"
222,222,214,216,300,"2017-06-22","TPMA"
216,216,216,216,0,"2017-06-23","TPMA"
216,216,216,216,0,"2017-06-26","TPMA"
216,216,216,216,0,"2017-06-27","TPMA"
216,216,216,216,0,"2017-06-28","TPMA"
216,216,216,216,0,"2017-06-29","TPMA"
216,216,216,216,0,"2017-06-30","TPMA"
216,216,206,206,800,"2017-07-03","TPMA"
206,236,202,214,10000,"2017-07-04","TPMA"
210,220,208,212,2800,"2017-07-05","TPMA"
232,242,210,210,8200,"2017-07-06","TPMA"
230,244,214,214,43100,"2017-07-07","TPMA"
214,214,214,214,0,"2017-07-10","TPMA"
222,222,208,208,2200,"2017-07-11","TPMA"
208,208,200,200,700,"2017-07-12","TPMA"
216,256,200,208,30800,"2017-07-13","TPMA"
206,206,200,200,3000,"2017-07-14","TPMA"
202,202,200,200,8100,"2017-07-17","TPMA"
200,204,200,200,3400,"2017-07-18","TPMA"
200,200,200,200,4200,"2017-07-19","TPMA"
220,220,200,200,34100,"2017-07-20","TPMA"
200,200,200,200,1200,"2017-07-21","TPMA"
200,216,200,200,4200,"2017-07-24","TPMA"
200,200,198,198,4700,"2017-07-25","TPMA"
198,198,180,186,25400,"2017-07-26","TPMA"
186,186,182,182,1200,"2017-07-27","TPMA"
182,187,180,187,5900,"2017-07-28","TPMA"
183,184,182,184,30000,"2017-07-31","TPMA"
184,196,177,195,3500,"2017-08-01","TPMA"
187,195,180,187,1500,"2017-08-02","TPMA"
186,186,185,185,1200,"2017-08-03","TPMA"
187,187,183,183,9200,"2017-08-04","TPMA"
183,184,182,183,1400,"2017-08-07","TPMA"
183,183,173,174,37200,"2017-08-08","TPMA"
183,183,172,172,100400,"2017-08-09","TPMA"
172,172,172,172,0,"2017-08-10","TPMA"
172,172,167,167,4000,"2017-08-11","TPMA"
168,175,168,170,1700,"2017-08-14","TPMA"
176,176,176,176,100,"2017-08-15","TPMA"
204,204,183,183,14300,"2017-08-16","TPMA"
183,183,183,183,0,"2017-08-17","TPMA"
192,192,181,186,9800,"2017-08-18","TPMA"
186,186,175,178,11300,"2017-08-21","TPMA"
180,182,173,173,120500,"2017-08-22","TPMA"
174,188,174,188,17300,"2017-08-23","TPMA"
196,196,174,178,347400,"2017-08-24","TPMA"
174,178,170,175,131500,"2017-08-25","TPMA"
175,175,173,173,52200,"2017-08-28","TPMA"
173,176,172,174,3500,"2017-08-29","TPMA"
174,175,171,175,103500,"2017-08-30","TPMA"
175,175,175,175,0,"2017-08-31","TPMA"
175,175,175,175,0,"2017-09-01","TPMA"
184,184,178,178,12900,"2017-09-04","TPMA"
178,178,166,175,28500,"2017-09-05","TPMA"
171,171,171,171,1e+05,"2017-09-06","TPMA"
168,168,168,168,300,"2017-09-07","TPMA"
178,178,178,178,4200,"2017-09-08","TPMA"
173,176,172,176,30100,"2017-09-11","TPMA"
196,202,170,171,70700,"2017-09-12","TPMA"
171,175,171,174,9000,"2017-09-13","TPMA"
174,174,174,174,2700,"2017-09-14","TPMA"
174,174,174,174,1100,"2017-09-15","TPMA"
174,174,174,174,100,"2017-09-18","TPMA"
172,172,172,172,6500,"2017-09-19","TPMA"
173,173,164,171,7300,"2017-09-20","TPMA"
171,171,171,171,0,"2017-09-21","TPMA"
172,172,172,172,1500,"2017-09-22","TPMA"
173,173,170,170,7500,"2017-09-25","TPMA"
170,170,170,170,0,"2017-09-26","TPMA"
169,169,167,167,329500,"2017-09-27","TPMA"
177,177,177,177,100,"2017-09-28","TPMA"
175,175,170,170,2800,"2017-09-29","TPMA"
168,168,166,166,17100,"2017-10-02","TPMA"
166,166,166,166,0,"2017-10-03","TPMA"
166,168,165,168,14000,"2017-10-04","TPMA"
166,166,165,165,600,"2017-10-05","TPMA"
168,168,168,168,15000,"2017-10-06","TPMA"
168,168,168,168,300,"2017-10-09","TPMA"
168,168,168,168,85000,"2017-10-10","TPMA"
165,165,163,165,15200,"2017-10-11","TPMA"
165,173,163,173,169300,"2017-10-12","TPMA"
173,173,173,173,0,"2017-10-13","TPMA"
164,171,164,165,5600,"2017-10-16","TPMA"
165,165,165,165,40000,"2017-10-17","TPMA"
175,175,175,175,100,"2017-10-18","TPMA"
174,174,174,174,1000,"2017-10-19","TPMA"
166,166,166,166,100,"2017-10-20","TPMA"
166,166,166,166,0,"2017-10-23","TPMA"
166,166,166,166,0,"2017-10-24","TPMA"
172,172,162,172,400,"2017-10-25","TPMA"
163,170,163,170,5600,"2017-10-26","TPMA"
170,170,170,170,0,"2017-10-27","TPMA"
168,168,168,168,700,"2017-10-30","TPMA"
171,175,170,175,59300,"2017-10-31","TPMA"
174,174,174,174,500,"2017-11-01","TPMA"
174,174,174,174,0,"2017-11-02","TPMA"
174,174,174,174,14200,"2017-11-03","TPMA"
174,174,174,174,100,"2017-11-06","TPMA"
174,174,174,174,0,"2017-11-07","TPMA"
174,174,165,165,900,"2017-11-08","TPMA"
165,167,165,165,25500,"2017-11-09","TPMA"
165,165,161,165,25700,"2017-11-10","TPMA"
177,177,177,177,100,"2017-11-13","TPMA"
177,177,177,177,0,"2017-11-14","TPMA"
174,176,174,176,4100,"2017-11-15","TPMA"
176,176,176,176,2200,"2017-11-16","TPMA"
173,176,173,176,29100,"2017-11-17","TPMA"
176,176,176,176,900,"2017-11-20","TPMA"
176,176,176,176,12400,"2017-11-21","TPMA"
176,176,176,176,6900,"2017-11-22","TPMA"
176,179,176,179,3700,"2017-11-23","TPMA"
179,179,175,175,4200,"2017-11-24","TPMA"
174,174,174,174,12500,"2017-11-27","TPMA"
177,177,177,177,100,"2017-11-28","TPMA"
176,177,175,175,27300,"2017-11-29","TPMA"
175,175,175,175,700,"2017-11-30","TPMA"
175,175,175,175,0,"2017-12-01","TPMA"
172,172,172,172,1600,"2017-12-04","TPMA"
172,172,165,167,62300,"2017-12-05","TPMA"
168,176,168,176,200,"2017-12-06","TPMA"
176,176,176,176,0,"2017-12-07","TPMA"
176,176,176,176,0,"2017-12-08","TPMA"
174,174,174,174,100,"2017-12-11","TPMA"
172,172,172,172,100,"2017-12-12","TPMA"
172,172,172,172,0,"2017-12-13","TPMA"
175,175,175,175,1000,"2017-12-14","TPMA"
170,172,156,172,10100,"2017-12-15","TPMA"
172,172,172,172,0,"2017-12-18","TPMA"
172,172,172,172,0,"2017-12-19","TPMA"
172,172,172,172,1200,"2017-12-20","TPMA"
172,172,172,172,0,"2017-12-21","TPMA"
172,172,172,172,0,"2017-12-22","TPMA"
172,172,172,172,0,"2017-12-25","TPMA"
172,172,172,172,0,"2017-12-26","TPMA"
172,172,170,172,16100,"2017-12-27","TPMA"
169,169,165,165,23200,"2017-12-28","TPMA"
165,167,164,165,48400,"2017-12-29","TPMA"
165,165,165,165,0,"2018-01-01","TPMA"
165,165,165,165,300,"2018-01-02","TPMA"
165,165,165,165,0,"2018-01-03","TPMA"
175,175,175,175,100,"2018-01-04","TPMA"
172,172,165,165,3600,"2018-01-05","TPMA"
174,178,167,172,24700,"2018-01-08","TPMA"
168,168,167,168,5600,"2018-01-09","TPMA"
170,170,170,170,2200,"2018-01-10","TPMA"
174,195,174,189,318200,"2018-01-11","TPMA"
197,197,182,189,244400,"2018-01-12","TPMA"
189,192,189,189,7900,"2018-01-15","TPMA"
189,190,189,189,57600,"2018-01-16","TPMA"
189,189,189,189,0,"2018-01-17","TPMA"
188,195,185,185,12000,"2018-01-18","TPMA"
195,204,190,190,600,"2018-01-19","TPMA"
183,183,183,183,100,"2018-01-22","TPMA"
183,188,182,182,10200,"2018-01-23","TPMA"
197,197,197,197,1300,"2018-01-24","TPMA"
190,190,190,190,7000,"2018-01-25","TPMA"
193,200,176,188,16300,"2018-01-26","TPMA"
185,191,185,190,10900,"2018-01-29","TPMA"
183,190,183,190,15300,"2018-01-30","TPMA"
190,190,190,190,0,"2018-01-31","TPMA"
180,188,180,181,5900,"2018-02-01","TPMA"
189,189,189,189,1000,"2018-02-02","TPMA"
188,214,177,210,30300,"2018-02-05","TPMA"
226,226,197,214,34600,"2018-02-06","TPMA"
214,214,214,214,0,"2018-02-07","TPMA"
212,214,212,214,1800,"2018-02-08","TPMA"
187,197,182,197,12900,"2018-02-09","TPMA"
206,240,186,200,56500,"2018-02-12","TPMA"
204,204,193,193,600,"2018-02-13","TPMA"
193,193,193,193,100,"2018-02-14","TPMA"
193,193,193,193,100,"2018-02-15","TPMA"
193,193,193,193,0,"2018-02-16","TPMA"
190,190,190,190,1100,"2018-02-19","TPMA"
197,197,195,195,1900,"2018-02-20","TPMA"
194,208,193,208,2000,"2018-02-21","TPMA"
208,208,200,204,2677400,"2018-02-22","TPMA"
202,206,202,204,276400,"2018-02-23","TPMA"
204,204,204,204,1300,"2018-02-26","TPMA"
204,240,204,240,7300,"2018-02-27","TPMA"
222,222,210,212,1607000,"2018-02-28","TPMA"
220,220,216,220,2840700,"2018-03-01","TPMA"
220,260,212,214,672300,"2018-03-02","TPMA"
214,238,214,232,42800,"2018-03-05","TPMA"
210,214,208,212,2917100,"2018-03-06","TPMA"
214,214,210,214,47600,"2018-03-07","TPMA"
214,214,210,214,136000,"2018-03-08","TPMA"
218,218,216,216,27500,"2018-03-09","TPMA"
214,216,214,214,65500,"2018-03-12","TPMA"
214,218,214,218,800,"2018-03-13","TPMA"
218,224,218,224,42200,"2018-03-14","TPMA"
216,220,216,220,609500,"2018-03-15","TPMA"
214,220,214,220,62300,"2018-03-16","TPMA"
214,220,214,218,774900,"2018-03-19","TPMA"
212,212,212,212,500,"2018-03-20","TPMA"
214,216,214,214,13700,"2018-03-21","TPMA"
216,218,216,216,1340700,"2018-03-22","TPMA"
220,220,220,220,2300,"2018-03-23","TPMA"
220,220,220,220,0,"2018-03-26","TPMA"
210,210,190,190,2300,"2018-03-27","TPMA"
230,256,222,222,2594100,"2018-03-28","TPMA"
222,238,222,226,136600,"2018-03-29","TPMA"
226,226,226,226,0,"2018-03-30","TPMA"
226,256,220,228,2133400,"2018-04-02","TPMA"
228,248,226,228,47400,"2018-04-03","TPMA"
226,230,226,228,339100,"2018-04-04","TPMA"
230,230,220,220,13100,"2018-04-05","TPMA"
240,240,230,238,500,"2018-04-06","TPMA"
238,238,222,230,7900,"2018-04-09","TPMA"
230,230,212,218,21500,"2018-04-10","TPMA"
218,218,206,210,53900,"2018-04-11","TPMA"
210,216,199,216,22700,"2018-04-12","TPMA"
216,216,216,216,0,"2018-04-13","TPMA"
216,216,216,216,0,"2018-04-16","TPMA"
216,216,216,216,0,"2018-04-17","TPMA"
220,220,220,220,700,"2018-04-18","TPMA"
220,220,220,220,0,"2018-04-19","TPMA"
220,220,220,220,0,"2018-04-20","TPMA"
228,228,204,208,8900,"2018-04-23","TPMA"
210,210,208,208,1500,"2018-04-24","TPMA"
208,208,208,208,0,"2018-04-25","TPMA"
208,208,208,208,0,"2018-04-26","TPMA"
208,208,208,208,0,"2018-04-27","TPMA"
258,258,234,234,26400,"2018-04-30","TPMA"
234,234,234,234,0,"2018-05-01","TPMA"
234,240,228,228,4300,"2018-05-02","TPMA"
220,224,218,220,5200,"2018-05-03","TPMA"
220,220,220,220,100,"2018-05-04","TPMA"
208,208,202,204,5700,"2018-05-07","TPMA"
212,214,210,210,1300,"2018-05-08","TPMA"
220,220,218,218,200,"2018-05-09","TPMA"
218,218,218,218,0,"2018-05-10","TPMA"
206,216,206,216,2100,"2018-05-11","TPMA"
216,230,206,206,57300,"2018-05-14","TPMA"
214,214,200,202,600,"2018-05-15","TPMA"
204,204,204,204,800,"2018-05-16","TPMA"
204,208,200,200,60200,"2018-05-17","TPMA"
200,200,196,196,900,"2018-05-18","TPMA"
196,198,196,196,55000,"2018-05-21","TPMA"
200,204,200,204,5800,"2018-05-22","TPMA"
204,208,204,206,119300,"2018-05-23","TPMA"
206,208,202,202,6200,"2018-05-24","TPMA"
220,220,208,208,100200,"2018-05-25","TPMA"
208,220,208,210,26400,"2018-05-28","TPMA"
210,210,210,210,0,"2018-05-29","TPMA"
224,234,218,220,52000,"2018-05-30","TPMA"
220,228,214,220,55200,"2018-05-31","TPMA"
220,220,220,220,0,"2018-06-01","TPMA"
216,216,202,206,35700,"2018-06-04","TPMA"
202,206,202,202,26400,"2018-06-05","TPMA"
202,202,202,202,2000,"2018-06-06","TPMA"
204,208,204,208,3400,"2018-06-07","TPMA"
208,208,208,208,0,"2018-06-08","TPMA"
208,208,208,208,0,"2018-06-11","TPMA"
208,208,208,208,0,"2018-06-12","TPMA"
208,208,208,208,0,"2018-06-13","TPMA"
208,208,208,208,0,"2018-06-14","TPMA"
208,208,208,208,0,"2018-06-15","TPMA"
208,208,208,208,0,"2018-06-18","TPMA"
208,208,208,208,0,"2018-06-19","TPMA"
188,202,188,198,2700,"2018-06-20","TPMA"
200,200,198,198,14800,"2018-06-21","TPMA"
198,198,198,198,50700,"2018-06-22","TPMA"
200,200,190,191,38100,"2018-06-25","TPMA"
190,191,190,191,138900,"2018-06-26","TPMA"
191,191,191,191,4000,"2018-06-27","TPMA"
191,191,191,191,0,"2018-06-28","TPMA"
191,191,191,191,0,"2018-06-29","TPMA"
180,188,180,188,600,"2018-07-02","TPMA"
188,188,188,188,0,"2018-07-03","TPMA"
188,188,188,188,0,"2018-07-04","TPMA"
188,188,188,188,0,"2018-07-05","TPMA"
180,180,180,180,3000,"2018-07-06","TPMA"
190,190,190,190,8700,"2018-07-09","TPMA"
190,190,190,190,0,"2018-07-10","TPMA"
180,180,180,180,100,"2018-07-11","TPMA"
180,180,180,180,0,"2018-07-12","TPMA"
180,180,180,180,0,"2018-07-13","TPMA"
180,190,180,190,1800,"2018-07-16","TPMA"
199,199,199,199,100,"2018-07-17","TPMA"
199,199,191,191,200,"2018-07-18","TPMA"
192,192,192,192,1500,"2018-07-19","TPMA"
192,192,192,192,0,"2018-07-20","TPMA"
192,192,192,192,0,"2018-07-23","TPMA"
192,192,192,192,0,"2018-07-24","TPMA"
192,192,192,192,0,"2018-07-25","TPMA"
192,192,192,192,0,"2018-07-26","TPMA"
197,197,197,197,31900,"2018-07-27","TPMA"
197,248,197,240,563200,"2018-07-30","TPMA"
240,300,240,300,492900,"2018-07-31","TPMA"
370,372,358,364,568700,"2018-08-01","TPMA"
364,366,284,312,182000,"2018-08-02","TPMA"
312,312,250,268,319900,"2018-08-03","TPMA"
268,282,260,268,134400,"2018-08-06","TPMA"
268,290,268,288,63000,"2018-08-07","TPMA"
288,292,272,284,33500,"2018-08-08","TPMA"
284,300,260,280,95900,"2018-08-09","TPMA"
280,286,280,280,1100,"2018-08-10","TPMA"
260,284,260,268,44800,"2018-08-13","TPMA"
268,268,250,250,50800,"2018-08-14","TPMA"
242,260,240,260,17700,"2018-08-15","TPMA"
250,258,240,258,12800,"2018-08-16","TPMA"
258,258,258,258,0,"2018-08-17","TPMA"
240,254,240,254,39500,"2018-08-20","TPMA"
252,266,252,266,600,"2018-08-21","TPMA"
266,266,266,266,0,"2018-08-22","TPMA"
268,286,242,242,25500,"2018-08-23","TPMA"
252,252,242,242,51100,"2018-08-24","TPMA"
258,258,258,258,200,"2018-08-27","TPMA"
258,258,256,256,7000,"2018-08-28","TPMA"
256,256,256,256,0,"2018-08-29","TPMA"
254,254,240,240,13600,"2018-08-30","TPMA"
242,254,240,254,4900,"2018-08-31","TPMA"
254,254,254,254,0,"2018-09-03","TPMA"
254,254,240,240,3400,"2018-09-04","TPMA"
200,232,200,232,78700,"2018-09-05","TPMA"
228,246,228,242,68900,"2018-09-06","TPMA"
246,246,204,246,7000,"2018-09-07","TPMA"
246,246,236,236,6200,"2018-09-10","TPMA"
236,236,236,236,0,"2018-09-11","TPMA"
236,236,236,236,0,"2018-09-12","TPMA"
222,226,222,226,2100,"2018-09-13","TPMA"
226,226,226,226,0,"2018-09-14","TPMA"
226,226,226,226,0,"2018-09-17","TPMA"
226,226,226,226,0,"2018-09-18","TPMA"
226,226,226,226,0,"2018-09-19","TPMA"
226,226,226,226,0,"2018-09-20","TPMA"
226,226,226,226,0,"2018-09-21","TPMA"
226,226,226,226,0,"2018-09-24","TPMA"
226,226,226,226,0,"2018-09-25","TPMA"
226,226,226,226,0,"2018-09-26","TPMA"
224,244,214,238,36000,"2018-09-27","TPMA"
238,240,214,240,3300,"2018-09-28","TPMA"
246,270,246,260,202700,"2018-10-01","TPMA"
260,280,260,270,1900,"2018-10-02","TPMA"
270,270,250,250,8100,"2018-10-03","TPMA"
250,278,250,276,4500,"2018-10-04","TPMA"
262,272,262,270,1200,"2018-10-05","TPMA"
270,278,270,278,10700,"2018-10-08","TPMA"
278,278,250,250,15300,"2018-10-09","TPMA"
262,262,218,244,37800,"2018-10-10","TPMA"
244,244,244,244,0,"2018-10-11","TPMA"
232,244,232,244,3000,"2018-10-12","TPMA"
248,250,236,236,3800,"2018-10-15","TPMA"
220,258,210,258,10500,"2018-10-16","TPMA"
256,294,256,286,303700,"2018-10-17","TPMA"
270,270,268,268,19100,"2018-10-18","TPMA"
250,270,230,248,51800,"2018-10-19","TPMA"
248,270,248,258,63900,"2018-10-22","TPMA"
258,258,258,258,0,"2018-10-23","TPMA"
258,258,258,258,0,"2018-10-24","TPMA"
258,258,258,258,0,"2018-10-25","TPMA"
202,260,202,214,194400,"2018-10-26","TPMA"
214,232,208,222,35200,"2018-10-29","TPMA"
210,228,208,226,15800,"2018-10-30","TPMA"
218,244,216,234,38200,"2018-10-31","TPMA"
224,240,224,240,18400,"2018-11-01","TPMA"
244,244,224,226,1400,"2018-11-02","TPMA"
226,226,226,226,0,"2018-11-05","TPMA"
236,238,236,236,13200,"2018-11-06","TPMA"
236,240,236,240,6300,"2018-11-07","TPMA"
250,250,240,240,1700,"2018-11-08","TPMA"
240,240,224,230,10600,"2018-11-09","TPMA"
218,230,218,228,39300,"2018-11-12","TPMA"
228,230,228,230,26300,"2018-11-13","TPMA"
230,230,230,230,0,"2018-11-14","TPMA"
230,230,230,230,0,"2018-11-15","TPMA"
224,226,224,226,1100,"2018-11-16","TPMA"
228,230,228,230,2400,"2018-11-19","TPMA"
230,230,230,230,0,"2018-11-20","TPMA"
230,230,230,230,0,"2018-11-21","TPMA"
234,250,234,244,7600,"2018-11-22","TPMA"
232,232,232,232,100,"2018-11-23","TPMA"
230,244,230,236,7000,"2018-11-26","TPMA"
236,236,236,236,0,"2018-11-27","TPMA"
236,238,236,238,500,"2018-11-28","TPMA"
214,236,214,236,400,"2018-11-29","TPMA"
236,236,236,236,0,"2018-11-30","TPMA"
236,236,230,230,19700,"2018-12-03","TPMA"
230,236,230,236,700,"2018-12-04","TPMA"
238,238,230,230,11700,"2018-12-05","TPMA"
230,230,228,230,3300,"2018-12-06","TPMA"
230,230,222,224,4200,"2018-12-07","TPMA"
228,234,220,220,27000,"2018-12-10","TPMA"
220,220,220,220,22700,"2018-12-11","TPMA"
220,220,220,220,0,"2018-12-12","TPMA"
236,236,236,236,100,"2018-12-13","TPMA"
234,236,224,224,3100,"2018-12-14","TPMA"
224,224,224,224,0,"2018-12-17","TPMA"
224,224,224,224,0,"2018-12-18","TPMA"
230,260,220,220,8700,"2018-12-19","TPMA"
232,232,222,222,600,"2018-12-20","TPMA"
232,232,222,222,2000,"2018-12-21","TPMA"
222,222,222,222,0,"2018-12-24","TPMA"
222,222,222,222,0,"2018-12-25","TPMA"
226,228,226,228,2300,"2018-12-26","TPMA"
228,228,226,226,6200,"2018-12-27","TPMA"
226,280,226,248,11900,"2018-12-28","TPMA"
248,248,248,248,0,"2018-12-31","TPMA"
248,248,248,248,0,"2019-01-01","TPMA"
248,248,222,222,5100,"2019-01-02","TPMA"
236,236,224,224,5100,"2019-01-03","TPMA"
236,278,226,246,3400,"2019-01-04","TPMA"
250,250,224,228,44200,"2019-01-07","TPMA"
228,238,228,230,5700,"2019-01-08","TPMA"
230,230,230,230,2300,"2019-01-09","TPMA"
230,236,230,236,2600,"2019-01-10","TPMA"
236,240,230,238,15000,"2019-01-11","TPMA"
238,252,220,242,3900,"2019-01-14","TPMA"
222,222,222,222,1500,"2019-01-15","TPMA"
242,242,242,242,100,"2019-01-16","TPMA"
242,242,242,242,0,"2019-01-17","TPMA"
242,242,242,242,0,"2019-01-18","TPMA"
242,242,242,242,0,"2019-01-21","TPMA"
242,242,240,240,11700,"2019-01-22","TPMA"
232,232,230,232,41500,"2019-01-23","TPMA"
250,250,244,244,400,"2019-01-24","TPMA"
244,244,244,244,0,"2019-01-25","TPMA"
244,244,244,244,140800,"2019-01-28","TPMA"
240,240,240,240,12100,"2019-01-29","TPMA"
260,260,242,242,200,"2019-01-30","TPMA"
260,260,246,246,2500,"2019-01-31","TPMA"
246,280,246,250,24100,"2019-02-01","TPMA"
256,256,250,252,54500,"2019-02-04","TPMA"
252,252,252,252,0,"2019-02-05","TPMA"
246,250,240,248,60600,"2019-02-06","TPMA"
240,260,240,260,21500,"2019-02-07","TPMA"
250,258,250,258,76300,"2019-02-08","TPMA"
258,258,252,256,10900,"2019-02-11","TPMA"
252,252,252,252,10500,"2019-02-12","TPMA"
250,252,250,252,202600,"2019-02-13","TPMA"
240,240,240,240,200,"2019-02-14","TPMA"
240,240,240,240,2700,"2019-02-15","TPMA"
250,250,250,250,800,"2019-02-18","TPMA"
250,250,250,250,0,"2019-02-19","TPMA"
250,250,250,250,0,"2019-02-20","TPMA"
250,250,250,250,0,"2019-02-21","TPMA"
250,250,250,250,0,"2019-02-22","TPMA"
250,250,250,250,0,"2019-02-25","TPMA"
264,270,258,258,1200,"2019-02-26","TPMA"
254,264,254,264,54900,"2019-02-27","TPMA"
264,264,260,264,1700,"2019-02-28","TPMA"
262,262,260,260,5400,"2019-03-01","TPMA"
260,260,260,260,0,"2019-03-04","TPMA"
260,260,260,260,0,"2019-03-05","TPMA"
262,262,260,260,11300,"2019-03-06","TPMA"
260,260,260,260,0,"2019-03-07","TPMA"
260,260,260,260,0,"2019-03-08","TPMA"
252,252,252,252,17500,"2019-03-11","TPMA"
256,260,256,260,44400,"2019-03-12","TPMA"
262,266,262,266,33000,"2019-03-13","TPMA"
266,266,266,266,0,"2019-03-14","TPMA"
270,270,270,270,20800,"2019-03-15","TPMA"
270,270,270,270,0,"2019-03-18","TPMA"
270,270,270,270,0,"2019-03-19","TPMA"
268,268,268,268,1900,"2019-03-20","TPMA"
268,268,268,268,0,"2019-03-21","TPMA"
268,268,268,268,0,"2019-03-22","TPMA"
268,268,268,268,1600,"2019-03-25","TPMA"
268,268,268,268,0,"2019-03-26","TPMA"
274,274,272,272,1100,"2019-03-27","TPMA"
280,280,274,274,83000,"2019-03-28","TPMA"
274,274,274,274,0,"2019-03-29","TPMA"
272,272,270,270,249400,"2019-04-01","TPMA"
270,270,270,270,143800,"2019-04-02","TPMA"
270,270,270,270,0,"2019-04-03","TPMA"
270,270,260,270,7000,"2019-04-04","TPMA"
278,278,274,274,600,"2019-04-05","TPMA"
274,274,274,274,24300,"2019-04-08","TPMA"
274,274,274,274,800,"2019-04-09","TPMA"
262,272,262,272,2200,"2019-04-10","TPMA"
262,264,260,264,1400,"2019-04-11","TPMA"
280,280,260,260,3700,"2019-04-12","TPMA"
278,278,278,278,100,"2019-04-15","TPMA"
278,278,278,278,0,"2019-04-16","TPMA"
278,278,278,278,0,"2019-04-17","TPMA"
270,270,252,252,3100,"2019-04-18","TPMA"
252,252,252,252,0,"2019-04-19","TPMA"
252,252,252,252,100,"2019-04-22","TPMA"
252,256,250,250,5200,"2019-04-23","TPMA"
250,250,242,250,80200,"2019-04-24","TPMA"
250,250,250,250,0,"2019-04-25","TPMA"
250,250,250,250,1000,"2019-04-26","TPMA"
268,268,268,268,4500,"2019-04-29","TPMA"
278,278,270,276,3400,"2019-04-30","TPMA"
276,276,276,276,0,"2019-05-01","TPMA"
272,274,272,274,3600,"2019-05-02","TPMA"
274,274,274,274,0,"2019-05-03","TPMA"
274,274,274,274,0,"2019-05-06","TPMA"
254,256,254,256,1500,"2019-05-07","TPMA"
242,256,242,246,500,"2019-05-08","TPMA"
266,266,266,266,1900,"2019-05-09","TPMA"
270,270,270,270,300,"2019-05-10","TPMA"
270,270,270,270,800,"2019-05-13","TPMA"
270,270,270,270,100,"2019-05-14","TPMA"
270,270,270,270,0,"2019-05-15","TPMA"
260,260,260,260,1000,"2019-05-16","TPMA"
258,260,258,260,22600,"2019-05-17","TPMA"
260,260,260,260,0,"2019-05-20","TPMA"
300,308,300,308,21700,"2019-05-21","TPMA"
322,324,310,318,2500,"2019-05-22","TPMA"
318,318,318,318,0,"2019-05-23","TPMA"
316,316,300,306,49400,"2019-05-24","TPMA"
306,328,306,328,79300,"2019-05-27","TPMA"
322,332,322,332,72300,"2019-05-28","TPMA"
332,340,282,330,507500,"2019-05-29","TPMA"
330,330,330,330,0,"2019-05-30","TPMA"
314,314,294,308,139400,"2019-05-31","TPMA"
308,308,308,308,0,"2019-06-03","TPMA"
308,308,308,308,0,"2019-06-04","TPMA"
308,308,308,308,0,"2019-06-05","TPMA"
308,308,308,308,0,"2019-06-06","TPMA"
308,308,308,308,0,"2019-06-07","TPMA"
308,308,276,280,124600,"2019-06-10","TPMA"
280,298,280,280,15600,"2019-06-11","TPMA"
280,286,280,282,36600,"2019-06-12","TPMA"
282,288,280,282,145400,"2019-06-13","TPMA"
282,286,282,286,23900,"2019-06-14","TPMA"
286,288,282,282,6000,"2019-06-17","TPMA"
282,292,282,292,20200,"2019-06-18","TPMA"
NA,NA,NA,NA,NA,"2019-06-19","TPMA"
296,298,296,298,1600,"2019-06-20","TPMA"
298,300,290,298,104600,"2019-06-21","TPMA"
290,296,290,296,100600,"2019-06-24","TPMA"
296,296,294,294,3500,"2019-06-25","TPMA"
294,294,294,294,32300,"2019-06-26","TPMA"
294,294,294,294,1300,"2019-06-27","TPMA"
294,294,294,294,0,"2019-06-28","TPMA"
290,290,286,286,1500,"2019-07-01","TPMA"
286,300,284,298,6300,"2019-07-02","TPMA"
290,296,290,296,1300,"2019-07-03","TPMA"
296,296,296,296,500,"2019-07-04","TPMA"
300,300,300,300,109700,"2019-07-05","TPMA"
300,300,300,300,5100,"2019-07-08","TPMA"
300,300,300,300,2800,"2019-07-09","TPMA"
300,300,282,282,2300,"2019-07-10","TPMA"
282,288,280,286,32000,"2019-07-11","TPMA"
288,288,288,288,23300,"2019-07-12","TPMA"
292,292,292,292,1000,"2019-07-15","TPMA"
292,292,292,292,0,"2019-07-16","TPMA"
282,282,282,282,7200,"2019-07-17","TPMA"
280,298,280,296,18100,"2019-07-18","TPMA"
296,296,288,290,3400,"2019-07-19","TPMA"
290,290,290,290,1700,"2019-07-22","TPMA"
280,280,280,280,100,"2019-07-23","TPMA"
280,280,280,280,0,"2019-07-24","TPMA"
284,298,284,296,109500,"2019-07-25","TPMA"
296,296,296,296,0,"2019-07-26","TPMA"
300,300,298,298,11700,"2019-07-29","TPMA"
296,296,260,288,101600,"2019-07-30","TPMA"
288,288,288,288,117400,"2019-07-31","TPMA"
280,288,280,288,10100,"2019-08-01","TPMA"
288,290,270,290,300,"2019-08-02","TPMA"
290,290,290,290,0,"2019-08-05","TPMA"
288,288,288,288,100,"2019-08-06","TPMA"
272,298,272,272,56800,"2019-08-07","TPMA"
270,272,270,272,6500,"2019-08-08","TPMA"
272,272,272,272,300,"2019-08-09","TPMA"
272,280,272,280,57000,"2019-08-12","TPMA"
280,280,280,280,1700,"2019-08-13","TPMA"
284,284,284,284,600,"2019-08-14","TPMA"
284,284,284,284,7200,"2019-08-15","TPMA"
292,294,258,258,1000,"2019-08-16","TPMA"
258,262,258,262,8400,"2019-08-19","TPMA"
270,270,270,270,1700,"2019-08-20","TPMA"
270,270,270,270,2100,"2019-08-21","TPMA"
270,270,270,270,0,"2019-08-22","TPMA"
270,290,254,270,7200,"2019-08-23","TPMA"
280,280,280,280,94500,"2019-08-26","TPMA"
280,280,280,280,0,"2019-08-27","TPMA"
280,280,280,280,9200,"2019-08-28","TPMA"
280,280,280,280,50000,"2019-08-29","TPMA"
282,282,282,282,50100,"2019-08-30","TPMA"
282,282,282,282,0,"2019-09-02","TPMA"
282,282,282,282,0,"2019-09-03","TPMA"
282,282,280,280,40700,"2019-09-04","TPMA"
280,280,280,280,0,"2019-09-05","TPMA"
280,296,280,296,19900,"2019-09-06","TPMA"
290,298,290,290,2200,"2019-09-09","TPMA"
290,290,290,290,1200,"2019-09-10","TPMA"
290,290,290,290,1700,"2019-09-11","TPMA"
288,288,288,288,29000,"2019-09-12","TPMA"
288,288,288,288,200,"2019-09-13","TPMA"
288,300,288,300,3600,"2019-09-16","TPMA"
300,300,280,294,1300,"2019-09-17","TPMA"
290,290,290,290,200,"2019-09-18","TPMA"
288,288,288,288,40000,"2019-09-19","TPMA"
288,288,288,288,50200,"2019-09-20","TPMA"
288,288,286,286,1600,"2019-09-23","TPMA"
284,284,284,284,3000,"2019-09-24","TPMA"
284,284,284,284,20300,"2019-09-25","TPMA"
284,284,284,284,100,"2019-09-26","TPMA"
284,284,284,284,33000,"2019-09-27","TPMA"
284,284,284,284,100,"2019-09-30","TPMA"
284,284,284,284,0,"2019-10-01","TPMA"
298,298,280,280,1000,"2019-10-02","TPMA"
280,280,280,280,0,"2019-10-03","TPMA"
280,280,280,280,0,"2019-10-04","TPMA"
280,280,280,280,1500,"2019-10-07","TPMA"
280,280,280,280,0,"2019-10-08","TPMA"
280,290,264,264,1600,"2019-10-09","TPMA"
270,274,266,266,1900,"2019-10-10","TPMA"
260,266,260,262,2100,"2019-10-11","TPMA"
262,262,262,262,1900,"2019-10-14","TPMA"
262,262,262,262,0,"2019-10-15","TPMA"
262,262,262,262,1000,"2019-10-16","TPMA"
262,264,260,260,3000,"2019-10-17","TPMA"
260,260,260,260,0,"2019-10-18","TPMA"
260,260,260,260,0,"2019-10-21","TPMA"
260,260,260,260,0,"2019-10-22","TPMA"
258,258,258,258,100,"2019-10-23","TPMA"
258,262,258,260,1800,"2019-10-24","TPMA"
260,260,260,260,2000,"2019-10-25","TPMA"
260,268,260,268,1200,"2019-10-28","TPMA"
270,294,270,290,3600,"2019-10-29","TPMA"
290,290,290,290,0,"2019-10-30","TPMA"
290,290,290,290,0,"2019-10-31","TPMA"
288,288,288,288,100,"2019-11-01","TPMA"
284,290,284,286,4500,"2019-11-04","TPMA"
286,286,286,286,0,"2019-11-05","TPMA"
272,272,256,268,21000,"2019-11-06","TPMA"
268,268,268,268,100,"2019-11-07","TPMA"
268,268,268,268,0,"2019-11-08","TPMA"
268,268,268,268,0,"2019-11-11","TPMA"
260,264,250,264,1100,"2019-11-12","TPMA"
264,264,260,260,1300,"2019-11-13","TPMA"
260,260,250,250,3900,"2019-11-14","TPMA"
232,232,232,232,100,"2019-11-15","TPMA"
232,232,232,232,0,"2019-11-18","TPMA"
234,236,234,236,1200,"2019-11-19","TPMA"
236,236,236,236,300,"2019-11-20","TPMA"
240,262,240,262,3700,"2019-11-21","TPMA"
262,262,262,262,2100,"2019-11-22","TPMA"
262,262,262,262,5500,"2019-11-25","TPMA"
262,262,234,242,11000,"2019-11-26","TPMA"
242,242,242,242,0,"2019-11-27","TPMA"
258,258,234,240,6100,"2019-11-28","TPMA"
240,240,240,240,0,"2019-11-29","TPMA"
240,240,240,240,200,"2019-12-02","TPMA"
240,240,240,240,0,"2019-12-03","TPMA"
240,240,240,240,0,"2019-12-04","TPMA"
242,242,242,242,100,"2019-12-05","TPMA"
258,258,240,240,2700,"2019-12-06","TPMA"
232,232,224,224,4800,"2019-12-09","TPMA"
224,224,224,224,0,"2019-12-10","TPMA"
258,258,258,258,100,"2019-12-11","TPMA"
256,256,256,256,100,"2019-12-12","TPMA"
250,250,222,222,40700,"2019-12-13","TPMA"
222,222,222,222,200,"2019-12-16","TPMA"
240,240,240,240,400,"2019-12-17","TPMA"
240,240,240,240,0,"2019-12-18","TPMA"
258,258,250,250,3100,"2019-12-19","TPMA"
250,250,250,250,0,"2019-12-20","TPMA"
248,248,248,248,1500,"2019-12-23","TPMA"
248,248,246,246,600,"2019-12-26","TPMA"
246,246,246,246,1400,"2019-12-27","TPMA"
250,254,232,254,1300,"2019-12-30","TPMA"
254,254,220,220,200,"2020-01-02","TPMA"
220,220,220,220,0,"2020-01-03","TPMA"
220,220,220,220,0,"2020-01-06","TPMA"
224,224,224,224,100,"2020-01-07","TPMA"
224,224,224,224,0,"2020-01-08","TPMA"
224,224,212,220,6000,"2020-01-09","TPMA"
220,220,220,220,2000,"2020-01-10","TPMA"
220,220,220,220,0,"2020-01-13","TPMA"
256,262,256,262,31000,"2020-01-14","TPMA"
262,286,262,280,88200,"2020-01-15","TPMA"
290,292,280,286,234700,"2020-01-16","TPMA"
286,290,286,288,1915700,"2020-01-17","TPMA"
288,290,288,288,81800,"2020-01-20","TPMA"
288,290,288,288,665700,"2020-01-21","TPMA"
288,288,286,288,4600,"2020-01-22","TPMA"
288,290,286,288,22000,"2020-01-23","TPMA"
286,288,286,288,10100,"2020-01-24","TPMA"
288,288,286,286,1300,"2020-01-27","TPMA"
286,290,282,290,716500,"2020-01-28","TPMA"
288,288,286,288,6600,"2020-01-29","TPMA"
288,288,286,288,1086600,"2020-01-30","TPMA"
288,288,286,286,1100,"2020-01-31","TPMA"
284,286,284,286,2600,"2020-02-03","TPMA"
286,286,280,282,644600,"2020-02-04","TPMA"
282,288,282,286,1245700,"2020-02-05","TPMA"
288,290,288,290,738600,"2020-02-06","TPMA"
290,290,290,290,0,"2020-02-07","TPMA"
290,292,284,290,1665500,"2020-02-10","TPMA"
270,288,270,288,348200,"2020-02-11","TPMA"
280,280,262,262,400,"2020-02-12","TPMA"
260,260,260,260,700,"2020-02-13","TPMA"
260,260,260,260,700,"2020-02-14","TPMA"
250,298,210,288,152000,"2020-02-17","TPMA"
286,286,286,286,300,"2020-02-18","TPMA"
286,286,286,286,0,"2020-02-19","TPMA"
286,286,286,286,0,"2020-02-20","TPMA"
286,298,218,298,330200,"2020-02-21","TPMA"
298,300,232,298,6100,"2020-02-24","TPMA"
292,294,292,294,500,"2020-02-25","TPMA"
294,294,294,294,0,"2020-02-26","TPMA"
286,294,284,294,4100,"2020-02-27","TPMA"
294,294,294,294,0,"2020-02-28","TPMA"
294,294,294,294,0,"2020-03-02","TPMA"
290,300,290,300,1300,"2020-03-03","TPMA"
298,300,298,300,400,"2020-03-04","TPMA"
298,298,298,298,100,"2020-03-05","TPMA"
298,298,298,298,0,"2020-03-06","TPMA"
298,298,298,298,0,"2020-03-09","TPMA"
280,298,280,298,1900,"2020-03-10","TPMA"
298,298,298,298,0,"2020-03-11","TPMA"
298,298,298,298,0,"2020-03-12","TPMA"
298,298,298,298,0,"2020-03-13","TPMA"
298,298,298,298,0,"2020-03-16","TPMA"
290,294,290,294,900,"2020-03-17","TPMA"
294,294,294,294,0,"2020-03-18","TPMA"
296,300,296,300,400,"2020-03-19","TPMA"
300,300,300,300,0,"2020-03-20","TPMA"
300,300,300,300,0,"2020-03-23","TPMA"
294,294,280,294,10200,"2020-03-24","TPMA"
294,294,294,294,0,"2020-03-26","TPMA"
294,294,294,294,0,"2020-03-27","TPMA"
294,294,294,294,0,"2020-03-30","TPMA"
300,300,300,300,100,"2020-03-31","TPMA"
300,300,300,300,0,"2020-04-01","TPMA"
300,300,300,300,0,"2020-04-02","TPMA"
298,300,280,298,800,"2020-04-03","TPMA"
294,298,294,298,1200,"2020-04-06","TPMA"
296,298,296,296,300,"2020-04-07","TPMA"
294,294,294,294,100,"2020-04-08","TPMA"
300,300,300,300,100,"2020-04-09","TPMA"
300,300,300,300,0,"2020-04-13","TPMA"
300,300,300,300,100,"2020-04-14","TPMA"
280,298,280,298,5700,"2020-04-15","TPMA"
278,298,278,296,700,"2020-04-16","TPMA"
290,294,276,292,46800,"2020-04-17","TPMA"
292,292,292,292,0,"2020-04-20","TPMA"
292,292,272,292,2700,"2020-04-21","TPMA"
292,292,292,292,0,"2020-04-22","TPMA"
292,292,292,292,200,"2020-04-23","TPMA"
280,292,276,292,14600,"2020-04-24","TPMA"
276,276,272,272,16200,"2020-04-27","TPMA"
270,270,254,270,27900,"2020-04-28","TPMA"
254,254,252,252,13900,"2020-04-29","TPMA"
260,260,252,252,3300,"2020-04-30","TPMA"
238,248,236,248,3100,"2020-05-04","TPMA"
250,250,240,240,3400,"2020-05-05","TPMA"
240,240,240,240,0,"2020-05-06","TPMA"
240,240,224,226,13300,"2020-05-08","TPMA"
226,226,212,226,11100,"2020-05-11","TPMA"
226,226,226,226,0,"2020-05-12","TPMA"
226,226,226,226,0,"2020-05-13","TPMA"
226,226,226,226,0,"2020-05-14","TPMA"
226,226,226,226,0,"2020-05-15","TPMA"
226,226,226,226,0,"2020-05-18","TPMA"
226,226,226,226,0,"2020-05-19","TPMA"
226,226,226,226,700,"2020-05-20","TPMA"
226,226,226,226,0,"2020-05-26","TPMA"
226,226,226,226,0,"2020-05-27","TPMA"
226,226,226,226,0,"2020-05-28","TPMA"
226,226,226,226,0,"2020-05-29","TPMA"
226,226,226,226,0,"2020-06-02","TPMA"
226,226,226,226,0,"2020-06-03","TPMA"
226,226,226,226,0,"2020-06-04","TPMA"
256,282,256,276,8000,"2020-06-05","TPMA"
276,276,270,274,3500,"2020-06-08","TPMA"
274,274,274,274,3400,"2020-06-09","TPMA"
272,276,256,276,5200,"2020-06-10","TPMA"
276,300,276,298,10800,"2020-06-11","TPMA"
280,280,280,280,1200,"2020-06-12","TPMA"
280,280,280,280,200,"2020-06-15","TPMA"
262,262,262,262,1000,"2020-06-16","TPMA"
262,262,262,262,0,"2020-06-17","TPMA"
262,262,262,262,0,"2020-06-18","TPMA"
262,262,262,262,8600,"2020-06-19","TPMA"
262,262,262,262,0,"2020-06-22","TPMA"
262,262,262,262,24500,"2020-06-23","TPMA"
262,262,262,262,2900,"2020-06-24","TPMA"
264,286,264,286,1100,"2020-06-25","TPMA"
294,294,272,272,83000,"2020-06-26","TPMA"
294,294,272,272,400,"2020-06-29","TPMA"
288,294,276,280,23800,"2020-06-30","TPMA"
280,280,280,280,200,"2020-07-01","TPMA"
294,300,282,282,9500,"2020-07-02","TPMA"
282,300,282,290,24100,"2020-07-03","TPMA"
290,310,284,298,49600,"2020-07-06","TPMA"
296,330,296,298,34600,"2020-07-07","TPMA"
314,324,310,324,78500,"2020-07-08","TPMA"
324,330,324,328,11100,"2020-07-09","TPMA"
320,330,320,324,23500,"2020-07-10","TPMA"
330,330,324,326,7300,"2020-07-13","TPMA"
328,330,328,330,30100,"2020-07-14","TPMA"
336,354,336,338,17900,"2020-07-15","TPMA"
330,330,328,328,22000,"2020-07-16","TPMA"
324,326,322,324,4100,"2020-07-17","TPMA"
322,322,322,322,100,"2020-07-20","TPMA"
324,324,324,324,600,"2020-07-21","TPMA"
324,324,324,324,1500,"2020-07-22","TPMA"
332,338,330,336,14700,"2020-07-23","TPMA"
338,350,338,350,26500,"2020-07-24","TPMA"
358,360,344,344,34200,"2020-07-27","TPMA"
334,346,334,338,1800,"2020-07-28","TPMA"
340,340,316,328,17500,"2020-07-29","TPMA"
338,348,330,344,16200,"2020-07-30","TPMA"
364,374,350,364,539400,"2020-08-03","TPMA"
364,366,350,356,56000,"2020-08-04","TPMA"
356,366,356,362,119800,"2020-08-05","TPMA"
368,390,368,378,182600,"2020-08-06","TPMA"
390,450,378,396,737300,"2020-08-07","TPMA"
400,440,398,420,732900,"2020-08-10","TPMA"
400,400,392,392,32400,"2020-08-11","TPMA"
366,366,366,366,3200,"2020-08-12","TPMA"
360,360,342,342,170400,"2020-08-13","TPMA"
342,406,326,392,165100,"2020-08-14","TPMA"
380,380,366,366,9400,"2020-08-18","TPMA"
360,364,342,358,321700,"2020-08-19","TPMA"
350,358,342,356,212300,"2020-08-24","TPMA"
356,360,356,358,51800,"2020-08-25","TPMA"
370,370,342,362,41200,"2020-08-26","TPMA"
360,360,360,360,6100,"2020-08-27","TPMA"
342,358,342,358,500,"2020-08-28","TPMA"
356,356,342,346,4400,"2020-08-31","TPMA"
344,344,342,342,6900,"2020-09-01","TPMA"
342,356,342,344,4300,"2020-09-02","TPMA"
344,344,328,344,2100,"2020-09-03","TPMA"
334,346,334,346,4000,"2020-09-04","TPMA"
348,360,344,360,11000,"2020-09-07","TPMA"
360,368,346,368,59500,"2020-09-08","TPMA"
368,414,368,394,92900,"2020-09-09","TPMA"
394,394,368,368,5300,"2020-09-10","TPMA"
366,366,344,346,13700,"2020-09-11","TPMA"
346,346,332,340,2800,"2020-09-14","TPMA"
326,366,326,366,5100,"2020-09-15","TPMA"
364,364,348,356,3300,"2020-09-16","TPMA"
356,360,356,360,2100,"2020-09-17","TPMA"
374,374,360,374,2900,"2020-09-18","TPMA"
372,372,356,372,5000,"2020-09-21","TPMA"
372,372,372,372,100,"2020-09-22","TPMA"
372,372,372,372,8000,"2020-09-23","TPMA"
372,372,364,364,1600,"2020-09-24","TPMA"
342,360,342,346,1400,"2020-09-25","TPMA"
346,346,330,344,7600,"2020-09-28","TPMA"
344,344,344,344,500,"2020-09-29","TPMA"
342,342,320,320,500,"2020-09-30","TPMA"
320,340,320,340,7900,"2020-10-01","TPMA"
358,372,358,370,900,"2020-10-02","TPMA"
348,348,348,348,300,"2020-10-05","TPMA"
358,358,340,340,1800,"2020-10-06","TPMA"
340,348,340,342,2100,"2020-10-07","TPMA"
348,348,342,342,500,"2020-10-08","TPMA"
344,364,330,364,1500,"2020-10-09","TPMA"
360,364,350,364,2700,"2020-10-12","TPMA"
372,372,340,360,1300,"2020-10-13","TPMA"
358,358,336,342,4900,"2020-10-14","TPMA"
340,340,336,336,2600,"2020-10-15","TPMA"
336,336,318,332,3300,"2020-10-16","TPMA"
332,332,312,332,3300,"2020-10-19","TPMA"
322,332,322,332,1200,"2020-10-20","TPMA"
348,348,316,320,6900,"2020-10-21","TPMA"
320,328,314,320,50800,"2020-10-22","TPMA"
318,320,314,320,600,"2020-10-23","TPMA"
320,330,300,310,7200,"2020-10-26","TPMA"
302,310,298,302,51500,"2020-10-27","TPMA"
312,312,300,302,3000,"2020-11-02","TPMA"
320,320,320,320,300,"2020-11-03","TPMA"
320,320,318,318,800,"2020-11-04","TPMA"
318,338,314,314,3100,"2020-11-05","TPMA"
306,306,298,302,8200,"2020-11-06","TPMA"
302,304,298,298,8800,"2020-11-09","TPMA"
300,304,300,304,25300,"2020-11-10","TPMA"
306,308,298,298,27200,"2020-11-11","TPMA"
300,300,300,300,100,"2020-11-12","TPMA"
300,320,300,320,400,"2020-11-13","TPMA"
300,320,300,310,900,"2020-11-16","TPMA"
310,310,310,310,1700,"2020-11-17","TPMA"
310,310,304,304,200,"2020-11-18","TPMA"
306,314,304,304,48000,"2020-11-19","TPMA"
304,304,304,304,0,"2020-11-20","TPMA"
322,322,308,308,300,"2020-11-23","TPMA"
310,312,300,308,27200,"2020-11-24","TPMA"
308,308,308,308,3000,"2020-11-25","TPMA"
308,310,308,310,13700,"2020-11-26","TPMA"
316,320,316,320,200,"2020-11-27","TPMA"
320,320,320,320,20500,"2020-11-30","TPMA"
320,320,320,320,200,"2020-12-01","TPMA"
304,304,304,304,100,"2020-12-02","TPMA"
308,308,306,306,1300,"2020-12-03","TPMA"
306,306,306,306,0,"2020-12-04","TPMA"
360,382,308,382,96500,"2020-12-07","TPMA"
392,392,356,374,47000,"2020-12-08","TPMA"
356,356,350,350,9400,"2020-12-10","TPMA"
344,344,326,330,7500,"2020-12-11","TPMA"
332,336,332,336,1600,"2020-12-14","TPMA"
336,346,336,346,2900,"2020-12-15","TPMA"
356,372,356,362,6400,"2020-12-16","TPMA"
366,366,362,366,15000,"2020-12-17","TPMA"
348,368,346,366,6600,"2020-12-18","TPMA"
366,370,366,370,3000,"2020-12-21","TPMA"
370,370,368,368,600,"2020-12-22","TPMA"
370,370,346,348,1300,"2020-12-23","TPMA"
348,350,348,350,2900,"2020-12-28","TPMA"
350,370,350,370,2900,"2020-12-29","TPMA"
370,370,350,350,22300,"2020-12-30","TPMA"
346,350,346,350,11900,"2021-01-04","TPMA"
350,350,346,346,5600,"2021-01-05","TPMA"
346,356,346,354,2800,"2021-01-06","TPMA"
356,360,346,348,6700,"2021-01-07","TPMA"
350,358,350,358,1400,"2021-01-08","TPMA"
350,360,350,360,25200,"2021-01-11","TPMA"
376,400,376,400,50600,"2021-01-12","TPMA"
400,500,400,500,446300,"2021-01-13","TPMA"
560,625,560,625,86300,"2021-01-14","TPMA"
705,705,645,700,5639800,"2021-01-15","TPMA"
710,860,710,855,3483800,"2021-01-18","TPMA"
860,870,800,815,946100,"2021-01-19","TPMA"
815,835,810,835,214500,"2021-01-20","TPMA"
835,835,815,825,617100,"2021-01-21","TPMA"
825,830,825,825,243300,"2021-01-22","TPMA"
825,825,820,820,68400,"2021-01-25","TPMA"
810,810,810,810,36600,"2021-01-26","TPMA"
810,810,760,810,29300,"2021-01-27","TPMA"
810,810,765,765,11400,"2021-01-28","TPMA"
800,800,715,795,15100,"2021-01-29","TPMA"
800,870,800,835,4600,"2021-02-01","TPMA"
835,835,785,825,4900,"2021-02-02","TPMA"
825,840,825,840,96300,"2021-02-03","TPMA"
840,900,835,900,223100,"2021-02-04","TPMA"
880,960,860,960,278900,"2021-02-05","TPMA"
965,1005,920,1005,96900,"2021-02-08","TPMA"
1005,1005,1005,1005,0,"2021-02-09","TPMA"
1005,1005,975,1005,5300,"2021-02-10","TPMA"
1010,1010,980,980,7700,"2021-02-11","TPMA"
980,1005,970,970,36700,"2021-02-15","TPMA"
970,1000,970,1000,17300,"2021-02-16","TPMA"
1030,1030,970,1015,46200,"2021-02-17","TPMA"
1015,1015,1015,1015,1100,"2021-02-18","TPMA"
1015,1015,1015,1015,10100,"2021-02-19","TPMA"
970,1015,970,1015,3300,"2021-02-22","TPMA"
1015,1015,1000,1015,3200,"2021-02-23","TPMA"
1015,1015,970,1015,53000,"2021-02-24","TPMA"
1000,1015,1000,1015,11500,"2021-02-25","TPMA"
990,1015,990,1015,1100,"2021-02-26","TPMA"
1015,1015,970,970,400,"2021-03-01","TPMA"
970,1030,970,1030,20400,"2021-03-02","TPMA"
1030,1030,970,1015,11100,"2021-03-03","TPMA"
1030,1030,985,1020,7900,"2021-03-04","TPMA"
1020,1050,1020,1050,28200,"2021-03-05","TPMA"
1050,1200,1050,1050,7500,"2021-03-08","TPMA"
1050,1050,1050,1050,1000,"2021-03-09","TPMA"
1050,1050,1040,1040,1300,"2021-03-10","TPMA"
1040,1040,1040,1040,1000,"2021-03-12","TPMA"
1040,1040,1030,1040,4700,"2021-03-15","TPMA"
1040,1040,1030,1030,1200,"2021-03-16","TPMA"
1030,1030,1030,1030,0,"2021-03-17","TPMA"
1030,1050,1030,1050,21500,"2021-03-18","TPMA"
1030,1030,1030,1030,100,"2021-03-19","TPMA"
1030,1040,1030,1040,700,"2021-03-22","TPMA"
1040,1040,1030,1030,16900,"2021-03-23","TPMA"
1030,1040,1030,1030,1400,"2021-03-24","TPMA"
1000,1045,1000,1045,59900,"2021-03-25","TPMA"
1045,1045,1000,1040,8100,"2021-03-26","TPMA"
1000,1035,1000,1035,8700,"2021-03-29","TPMA"
1020,1035,1020,1030,1100,"2021-03-30","TPMA"
1030,1030,1030,1030,0,"2021-03-31","TPMA"
1030,1030,1030,1030,100,"2021-04-01","TPMA"
1015,1030,1015,1030,1500,"2021-04-05","TPMA"
1015,1055,1015,1040,2300,"2021-04-06","TPMA"
1035,1035,1015,1015,300,"2021-04-07","TPMA"
1015,1015,1015,1015,0,"2021-04-08","TPMA"
1015,1015,1015,1015,100,"2021-04-09","TPMA"
1015,1015,1015,1015,800,"2021-04-12","TPMA"
1015,1015,1015,1015,100,"2021-04-13","TPMA"
1015,1015,1015,1015,1100,"2021-04-14","TPMA"
1015,1015,1015,1015,100,"2021-04-15","TPMA"
1015,1015,1015,1015,9100,"2021-04-16","TPMA"
1005,1005,1005,1005,600,"2021-04-19","TPMA"
1030,1030,1030,1030,100,"2021-04-20","TPMA"
1030,1030,1030,1030,0,"2021-04-21","TPMA"
1030,1030,1030,1030,100,"2021-04-22","TPMA"
1030,1030,1030,1030,200,"2021-04-23","TPMA"
1030,1030,1025,1025,200,"2021-04-26","TPMA"
1015,1015,1015,1015,100,"2021-04-27","TPMA"
1015,1015,1015,1015,1000,"2021-04-28","TPMA"
1015,1015,1015,1015,0,"2021-04-29","TPMA"
1015,1015,1015,1015,0,"2021-04-30","TPMA"
1015,1030,1015,1030,1600,"2021-05-03","TPMA"
1025,1025,1020,1020,200,"2021-05-04","TPMA"
1020,1020,1020,1020,0,"2021-05-05","TPMA"
1025,1025,1025,1025,200,"2021-05-06","TPMA"
1015,1025,1015,1025,200,"2021-05-07","TPMA"
1025,1025,1025,1025,0,"2021-05-10","TPMA"
1025,1025,1025,1025,100,"2021-05-11","TPMA"
1015,1020,1015,1020,2300,"2021-05-17","TPMA"
1020,1020,1020,1020,1000,"2021-05-18","TPMA"
1020,1020,1020,1020,1000,"2021-05-19","TPMA"
1020,1020,1020,1020,100,"2021-05-20","TPMA"
1020,1020,1020,1020,300,"2021-05-21","TPMA"
1020,1020,1020,1020,2000,"2021-05-24","TPMA"
1020,1020,1020,1020,0,"2021-05-25","TPMA"
1025,1025,1025,1025,4600,"2021-05-27","TPMA"
1025,1025,1025,1025,5000,"2021-05-28","TPMA"
1020,1020,1010,1010,200,"2021-05-31","TPMA"
1010,1010,1010,1010,0,"2021-06-02","TPMA"
1010,1010,1010,1010,0,"2021-06-03","TPMA"
1010,1010,1010,1010,0,"2021-06-04","TPMA"
1010,1010,1010,1010,100,"2021-06-07","TPMA"
1010,1010,1010,1010,0,"2021-06-08","TPMA"
1010,1010,1010,1010,100,"2021-06-09","TPMA"
1010,1010,1010,1010,0,"2021-06-10","TPMA"
1010,1010,1010,1010,200,"2021-06-11","TPMA"
1010,1010,1010,1010,0,"2021-06-14","TPMA"
1010,1010,1010,1010,0,"2021-06-15","TPMA"
1010,1010,1010,1010,0,"2021-06-16","TPMA"
1005,1005,960,960,1100,"2021-06-17","TPMA"
960,960,960,960,1000,"2021-06-18","TPMA"
930,930,930,930,100,"2021-06-21","TPMA"
930,930,930,930,0,"2021-06-22","TPMA"
940,940,930,930,5400,"2021-06-23","TPMA"
930,930,900,905,3200,"2021-06-24","TPMA"
900,910,900,900,6700,"2021-06-25","TPMA"
840,840,840,840,400,"2021-06-28","TPMA"
840,840,800,800,400,"2021-06-29","TPMA"
780,780,780,780,700,"2021-06-30","TPMA"
780,780,780,780,0,"2021-07-01","TPMA"
780,780,775,775,200,"2021-07-02","TPMA"
750,750,750,750,900,"2021-07-05","TPMA"
700,705,700,705,400,"2021-07-06","TPMA"
715,715,715,715,900,"2021-07-07","TPMA"
715,715,715,715,100,"2021-07-08","TPMA"
715,715,715,715,100,"2021-07-09","TPMA"
720,720,720,720,400,"2021-07-12","TPMA"
720,720,680,715,500,"2021-07-13","TPMA"
715,715,715,715,100,"2021-07-14","TPMA"
715,720,715,720,200,"2021-07-15","TPMA"
720,720,710,710,7200,"2021-07-16","TPMA"
710,710,710,710,0,"2021-07-19","TPMA"
750,750,750,750,2800,"2021-07-21","TPMA"
740,740,740,740,100,"2021-07-22","TPMA"
740,740,740,740,300,"2021-07-23","TPMA"
740,740,740,740,0,"2021-07-26","TPMA"
695,695,695,695,100,"2021-07-27","TPMA"
695,695,695,695,0,"2021-07-28","TPMA"
695,695,660,660,6700,"2021-07-29","TPMA"
820,825,630,725,41900,"2021-07-30","TPMA"
725,800,675,720,30400,"2021-08-02","TPMA"
785,785,675,715,13400,"2021-08-03","TPMA"
740,740,695,725,10000,"2021-08-04","TPMA"
725,900,725,815,20700,"2021-08-05","TPMA"
815,1000,760,765,54200,"2021-08-06","TPMA"
765,770,765,770,1500,"2021-08-09","TPMA"
770,960,770,960,422800,"2021-08-10","TPMA"
985,1070,960,1000,122978000,"2021-08-12","TPMA"
1025,1055,980,1000,54316400,"2021-08-13","TPMA"
1000,1000,1000,1000,7700,"2021-08-16","TPMA"
1000,1000,930,930,13000,"2021-08-18","TPMA"
875,875,865,865,2400,"2021-08-19","TPMA"
865,865,805,805,39000,"2021-08-20","TPMA"
805,805,750,750,66900,"2021-08-23","TPMA"
750,750,700,710,16200,"2021-08-24","TPMA"
720,745,685,695,9300,"2021-08-25","TPMA"
695,865,695,850,241300,"2021-08-26","TPMA"
880,990,800,800,382200,"2021-08-27","TPMA"
800,800,745,745,58100,"2021-08-30","TPMA"
745,750,695,695,173500,"2021-08-31","TPMA"
715,725,690,690,30400,"2021-09-01","TPMA"
680,695,670,695,13500,"2021-09-02","TPMA"
710,710,690,695,7900,"2021-09-03","TPMA"
695,725,670,675,74400,"2021-09-06","TPMA"
670,710,660,665,11900,"2021-09-07","TPMA"
665,670,625,625,78300,"2021-09-08","TPMA"
625,630,585,590,110700,"2021-09-09","TPMA"
585,585,555,555,95300,"2021-09-10","TPMA"
560,560,520,520,91800,"2021-09-13","TPMA"
520,520,484,484,122700,"2021-09-14","TPMA"
484,498,464,464,40933300,"2021-09-15","TPMA"
464,488,458,458,56417900,"2021-09-16","TPMA"
458,484,428,428,1170800,"2021-09-17","TPMA"
440,468,430,468,26519900,"2021-09-20","TPMA"
468,580,468,530,20548800,"2021-09-21","TPMA"
570,585,530,565,23878000,"2021-09-22","TPMA"
570,575,540,540,11060000,"2021-09-23","TPMA"
540,540,505,505,3874900,"2021-09-24","TPMA"
505,525,490,520,3815600,"2021-09-27","TPMA"
515,525,500,525,930100,"2021-09-28","TPMA"
525,525,492,496,128700,"2021-09-29","TPMA"
498,570,496,570,6027800,"2021-09-30","TPMA"
570,570,545,545,6421000,"2021-10-01","TPMA"
545,545,510,520,1126300,"2021-10-04","TPMA"
535,550,496,496,879100,"2021-10-05","TPMA"
496,520,486,500,735200,"2021-10-06","TPMA"
500,510,496,498,292500,"2021-10-07","TPMA"
498,500,480,490,1578700,"2021-10-08","TPMA"
498,500,490,490,2329000,"2021-10-11","TPMA"
492,492,470,472,1269800,"2021-10-12","TPMA"
472,484,466,480,187200,"2021-10-13","TPMA"
480,480,476,480,42000,"2021-10-14","TPMA"
480,490,470,488,525000,"2021-10-15","TPMA"
490,490,482,490,559300,"2021-10-18","TPMA"
498,500,476,476,184700,"2021-10-19","TPMA"
490,490,444,446,1025800,"2021-10-21","TPMA"
450,468,446,460,177500,"2021-10-22","TPMA"
460,460,450,450,2278300,"2021-10-25","TPMA"
450,452,440,440,42600,"2021-10-26","TPMA"
442,462,442,450,676600,"2021-10-27","TPMA"
450,458,446,446,1033300,"2021-10-28","TPMA"
448,454,446,452,505100,"2021-10-29","TPMA"
464,464,452,452,109200,"2021-11-01","TPMA"
460,464,454,460,558900,"2021-11-02","TPMA"
460,498,454,464,8346200,"2021-11-03","TPMA"
468,492,466,484,4775100,"2021-11-04","TPMA"
486,525,486,498,13589800,"2021-11-05","TPMA"
500,510,482,482,4898200,"2021-11-08","TPMA"
486,494,482,486,3333300,"2021-11-09","TPMA"
490,510,484,488,10689100,"2021-11-10","TPMA"
490,505,488,490,5363700,"2021-11-11","TPMA"
494,494,482,484,2861400,"2021-11-12","TPMA"
488,492,478,478,1484400,"2021-11-15","TPMA"
478,488,450,450,2863000,"2021-11-16","TPMA"
450,450,424,432,6209400,"2021-11-17","TPMA"
434,434,406,410,2510300,"2021-11-18","TPMA"
412,428,396,402,2655100,"2021-11-19","TPMA"
402,410,396,398,1662200,"2021-11-22","TPMA"
398,406,382,396,1660800,"2021-11-23","TPMA"
398,398,376,390,1813600,"2021-11-24","TPMA"
390,390,376,382,349800,"2021-11-25","TPMA"
382,382,366,370,2739400,"2021-11-26","TPMA"
368,368,350,350,854100,"2021-11-29","TPMA"
350,400,350,360,2373200,"2021-11-30","TPMA"
362,374,358,360,361100,"2021-12-01","TPMA"
360,384,336,384,1041700,"2021-12-02","TPMA"
384,384,364,366,390300,"2021-12-03","TPMA"
366,370,350,364,386000,"2021-12-06","TPMA"
366,366,354,358,384700,"2021-12-07","TPMA"
360,378,358,378,14635100,"2021-12-08","TPMA"
380,388,378,380,2930200,"2021-12-09","TPMA"
380,390,378,380,1616000,"2021-12-10","TPMA"
380,384,378,382,4877800,"2021-12-13","TPMA"
386,402,382,402,6906800,"2021-12-14","TPMA"
416,416,382,384,46450300,"2021-12-15","TPMA"
390,392,366,372,3861400,"2021-12-16","TPMA"
372,388,370,378,1216000,"2021-12-17","TPMA"
382,382,352,360,1606900,"2021-12-20","TPMA"
360,400,356,372,29490900,"2021-12-21","TPMA"
372,380,358,358,3739800,"2021-12-22","TPMA"
360,368,358,360,1131900,"2021-12-23","TPMA"
360,364,358,360,1557900,"2021-12-24","TPMA"
364,392,360,384,8242700,"2021-12-27","TPMA"
384,410,384,410,15621600,"2021-12-28","TPMA"
414,414,396,400,4936600,"2021-12-29","TPMA"
400,404,386,388,4545800,"2021-12-30","TPMA"
388,396,372,396,2836000,"2022-01-03","TPMA"
396,400,384,388,1969100,"2022-01-04","TPMA"
386,400,382,388,5455300,"2022-01-05","TPMA"
390,392,376,378,7078100,"2022-01-06","TPMA"
374,380,372,376,2587900,"2022-01-07","TPMA"
376,388,376,380,5002600,"2022-01-10","TPMA"
386,386,374,374,2245000,"2022-01-11","TPMA"
376,376,368,368,3246700,"2022-01-12","TPMA"
368,372,362,366,2244400,"2022-01-13","TPMA"
366,382,362,372,4033000,"2022-01-14","TPMA"
372,382,372,378,2995800,"2022-01-17","TPMA"
378,378,368,372,2186100,"2022-01-18","TPMA"
374,374,358,358,4445800,"2022-01-19","TPMA"
358,362,352,352,2644100,"2022-01-20","TPMA"
350,358,332,342,6295500,"2022-01-21","TPMA"
344,348,338,342,1811300,"2022-01-24","TPMA"
344,348,322,328,6321200,"2022-01-25","TPMA"
336,336,306,306,4414100,"2022-01-26","TPMA"
312,330,300,316,1432500,"2022-01-27","TPMA"
316,318,300,316,1064500,"2022-01-28","TPMA"
316,330,316,330,942800,"2022-01-31","TPMA"
332,336,314,318,1951400,"2022-02-02","TPMA"
318,328,316,316,1396600,"2022-02-03","TPMA"
320,326,316,318,1261200,"2022-02-04","TPMA"
318,326,316,324,1244300,"2022-02-07","TPMA"
328,328,324,328,517900,"2022-02-08","TPMA"
328,346,328,346,2135200,"2022-02-09","TPMA"
344,376,344,368,15701900,"2022-02-10","TPMA"
368,372,360,368,3692100,"2022-02-11","TPMA"
368,392,368,380,7220300,"2022-02-14","TPMA"
380,394,368,378,10259800,"2022-02-15","TPMA"
386,386,368,372,1728400,"2022-02-16","TPMA"
372,372,364,368,1587500,"2022-02-17","TPMA"
368,374,366,370,873200,"2022-02-18","TPMA"
372,390,364,378,1955800,"2022-02-21","TPMA"
368,376,368,374,957800,"2022-02-22","TPMA"
370,376,368,372,911700,"2022-02-23","TPMA"
376,376,346,350,2858800,"2022-02-24","TPMA"
350,368,350,360,1438500,"2022-02-25","TPMA"
370,380,360,370,1929600,"2022-03-01","TPMA"
370,372,360,362,1292600,"2022-03-02","TPMA"
364,380,360,370,2717500,"2022-03-04","TPMA"
380,384,368,376,5190600,"2022-03-07","TPMA"
384,384,366,366,1816500,"2022-03-08","TPMA"
368,368,358,358,1363600,"2022-03-09","TPMA"
358,364,350,360,655200,"2022-03-10","TPMA"
362,370,362,370,674700,"2022-03-11","TPMA"
370,370,360,360,792900,"2022-03-14","TPMA"
360,368,358,360,425800,"2022-03-15","TPMA"
366,368,358,360,299100,"2022-03-16","TPMA"
360,362,356,358,1040000,"2022-03-17","TPMA"
358,360,352,356,1433800,"2022-03-18","TPMA"
358,360,354,358,451000,"2022-03-21","TPMA"
358,368,350,368,1746100,"2022-03-22","TPMA"
368,370,364,368,868300,"2022-03-23","TPMA"
368,368,360,362,616600,"2022-03-24","TPMA"
364,368,360,364,417000,"2022-03-25","TPMA"
366,368,360,362,836000,"2022-03-28","TPMA"
360,366,360,364,1173500,"2022-03-29","TPMA"
364,366,362,362,891300,"2022-03-30","TPMA"
362,370,362,366,1583600,"2022-03-31","TPMA"
366,370,360,364,2789600,"2022-04-01","TPMA"
364,368,354,360,1760800,"2022-04-04","TPMA"
360,366,356,358,1022500,"2022-04-05","TPMA"
360,366,358,358,460800,"2022-04-06","TPMA"
358,362,356,358,324800,"2022-04-07","TPMA"
362,362,356,358,838500,"2022-04-08","TPMA"
358,364,354,356,957100,"2022-04-11","TPMA"
354,362,350,350,900900,"2022-04-12","TPMA"
350,358,344,352,2111400,"2022-04-13","TPMA"
352,364,352,360,1113900,"2022-04-14","TPMA"
364,370,360,364,1691600,"2022-04-18","TPMA"
364,366,358,362,546300,"2022-04-19","TPMA"
362,362,356,356,410000,"2022-04-20","TPMA"
356,366,354,360,1941700,"2022-04-21","TPMA"
360,362,354,358,487600,"2022-04-22","TPMA"
358,358,348,352,383900,"2022-04-25","TPMA"
350,354,350,350,428700,"2022-04-26","TPMA"
352,364,350,354,609000,"2022-04-27","TPMA"
354,390,354,374,5148300,"2022-04-28","TPMA"
374,392,374,380,4802400,"2022-05-09","TPMA"
380,382,360,374,1732200,"2022-05-10","TPMA"
380,380,368,376,1722000,"2022-05-11","TPMA"
380,380,368,368,1594200,"2022-05-12","TPMA"
374,374,362,366,651800,"2022-05-13","TPMA"
366,378,360,364,1175500,"2022-05-17","TPMA"
364,372,362,366,1217200,"2022-05-18","TPMA"
366,370,360,362,1419400,"2022-05-19","TPMA"
362,370,360,370,1975800,"2022-05-20","TPMA"
370,386,370,378,6489000,"2022-05-23","TPMA"
378,384,372,378,2035300,"2022-05-24","TPMA"
380,384,378,380,1329800,"2022-05-25","TPMA"
386,438,380,428,11742700,"2022-05-27","TPMA"
436,450,420,440,7253000,"2022-05-30","TPMA"
440,450,416,426,3680700,"2022-05-31","TPMA"
426,448,426,440,3760800,"2022-06-02","TPMA"
448,486,436,484,13799200,"2022-06-03","TPMA"
486,515,482,492,15986100,"2022-06-06","TPMA"
494,494,458,470,7456400,"2022-06-07","TPMA"
470,470,438,438,9075200,"2022-06-08","TPMA"
410,436,408,408,17500300,"2022-06-09","TPMA"
406,406,382,386,6939700,"2022-06-10","TPMA"
380,386,362,364,7124900,"2022-06-13","TPMA"
364,386,360,380,3480100,"2022-06-14","TPMA"
382,388,368,370,2091500,"2022-06-15","TPMA"
372,382,372,376,3435700,"2022-06-16","TPMA"
380,380,356,362,1635000,"2022-06-17","TPMA"
362,372,354,360,1233200,"2022-06-20","TPMA"
364,374,360,370,807800,"2022-06-21","TPMA"
372,372,362,362,990800,"2022-06-22","TPMA"
362,368,356,358,773800,"2022-06-23","TPMA"
358,366,352,360,1404500,"2022-06-24","TPMA"
360,366,356,362,650800,"2022-06-27","TPMA"
362,370,356,370,1043600,"2022-06-28","TPMA"
370,408,370,408,6517000,"2022-06-29","TPMA"
408,408,380,380,6943900,"2022-06-30","TPMA"
378,378,354,356,3124300,"2022-07-01","TPMA"
358,370,344,350,1420800,"2022-07-04","TPMA"
352,364,352,354,522300,"2022-07-05","TPMA"
354,368,350,364,686300,"2022-07-06","TPMA"
364,370,358,364,424100,"2022-07-07","TPMA"
364,364,358,362,698000,"2022-07-08","TPMA"
366,374,362,372,740000,"2022-07-11","TPMA"
364,374,362,368,990800,"2022-07-12","TPMA"
362,382,362,380,2894700,"2022-07-13","TPMA"
380,380,372,378,1040700,"2022-07-14","TPMA"
380,380,370,370,1288600,"2022-07-15","TPMA"
370,386,370,380,2147300,"2022-07-18","TPMA"
384,390,382,390,2239600,"2022-07-19","TPMA"
390,412,390,410,6566500,"2022-07-20","TPMA"
412,428,410,426,4771000,"2022-07-21","TPMA"
428,436,406,410,9073900,"2022-07-22","TPMA"
408,414,384,390,5076900,"2022-07-25","TPMA"
390,398,388,396,1741700,"2022-07-26","TPMA"
398,400,382,386,2302800,"2022-07-27","TPMA"
392,430,392,396,16206100,"2022-07-28","TPMA"
396,404,392,396,6281400,"2022-07-29","TPMA"
400,410,396,406,7491800,"2022-08-01","TPMA"
408,412,398,398,4497800,"2022-08-02","TPMA"
400,400,384,384,6338400,"2022-08-03","TPMA"
386,392,382,388,3186000,"2022-08-04","TPMA"
390,390,384,386,1852100,"2022-08-05","TPMA"
386,390,386,390,2054100,"2022-08-08","TPMA"
390,396,390,392,1807500,"2022-08-09","TPMA"
392,392,386,388,2252600,"2022-08-10","TPMA"
388,392,384,386,2869900,"2022-08-11","TPMA"
388,390,386,386,2579600,"2022-08-12","TPMA"
388,390,384,388,1863400,"2022-08-15","TPMA"
388,390,386,386,1324700,"2022-08-16","TPMA"
386,388,382,386,3620000,"2022-08-18","TPMA"
386,390,384,384,1582000,"2022-08-19","TPMA"
386,392,382,384,8426700,"2022-08-22","TPMA"
384,388,384,386,2424300,"2022-08-23","TPMA"
386,386,382,384,3681500,"2022-08-24","TPMA"
384,386,382,384,2556300,"2022-08-25","TPMA"
380,386,378,382,3844700,"2022-08-26","TPMA"
382,392,380,386,1936000,"2022-08-29","TPMA"
402,402,384,386,2870700,"2022-08-30","TPMA"
402,402,384,386,2040900,"2022-08-31","TPMA"
388,388,382,384,4044000,"2022-09-01","TPMA"
404,404,380,382,5213600,"2022-09-02","TPMA"
382,384,378,380,5298200,"2022-09-05","TPMA"
370,384,370,384,3739500,"2022-09-06","TPMA"
384,394,380,388,3525800,"2022-09-07","TPMA"
388,390,384,388,2862100,"2022-09-08","TPMA"
378,390,378,386,1361800,"2022-09-09","TPMA"
374,388,374,384,4064100,"2022-09-12","TPMA"
378,390,378,386,6729200,"2022-09-13","TPMA"
374,390,374,384,6928000,"2022-09-14","TPMA"
378,390,378,386,3645500,"2022-09-15","TPMA"
386,394,384,386,12883200,"2022-09-16","TPMA"
380,390,380,384,8171200,"2022-09-19","TPMA"
386,390,380,382,16956200,"2022-09-20","TPMA"
378,384,376,376,10769600,"2022-09-21","TPMA"
370,382,370,380,11594400,"2022-09-22","TPMA"
380,388,376,378,24199400,"2022-09-23","TPMA"
380,382,364,368,21642100,"2022-09-26","TPMA"
368,374,366,372,9062200,"2022-09-27","TPMA"
374,436,374,394,139913500,"2022-09-28","TPMA"
374,398,368,372,47916000,"2022-09-29","TPMA"
372,372,352,358,14856500,"2022-09-30","TPMA"
358,364,350,356,8826900,"2022-10-03","TPMA"
354,370,354,364,5803200,"2022-10-04","TPMA"
366,374,364,370,4184600,"2022-10-05","TPMA"
372,376,366,368,3157200,"2022-10-06","TPMA"
370,370,366,368,5343500,"2022-10-07","TPMA"
370,370,360,364,3627300,"2022-10-10","TPMA"
364,376,360,368,4600700,"2022-10-11","TPMA"
370,372,358,360,13025900,"2022-10-12","TPMA"
366,368,356,366,3502000,"2022-10-13","TPMA"
368,370,362,368,2733900,"2022-10-14","TPMA"
368,372,360,364,1879100,"2022-10-17","TPMA"
364,368,360,364,3058700,"2022-10-18","TPMA"
364,366,360,364,3474900,"2022-10-19","TPMA"
364,370,364,370,1844200,"2022-10-20","TPMA"
370,376,368,372,3726400,"2022-10-21","TPMA"
374,380,374,380,6173200,"2022-10-24","TPMA"
380,388,380,384,8170500,"2022-10-25","TPMA"
386,392,380,390,10074700,"2022-10-26","TPMA"
390,412,384,388,43691500,"2022-10-27","TPMA"
386,404,380,386,8865100,"2022-10-28","TPMA"
388,390,376,382,10147200,"2022-10-31","TPMA"
382,386,370,372,9225300,"2022-11-01","TPMA"
372,378,372,376,3842300,"2022-11-02","TPMA"
378,380,368,380,5029500,"2022-11-03","TPMA"
384,384,376,380,2507800,"2022-11-04","TPMA"
380,390,376,384,10053100,"2022-11-07","TPMA"
384,394,380,390,8256000,"2022-11-08","TPMA"
392,394,384,384,3936900,"2022-11-09","TPMA"
380,406,380,392,19491100,"2022-11-10","TPMA"
392,404,392,396,5633700,"2022-11-11","TPMA"
398,420,398,418,29733800,"2022-11-14","TPMA"
420,474,418,466,85301600,"2022-11-15","TPMA"
468,470,436,462,35720100,"2022-11-16","TPMA"
464,496,454,488,41372900,"2022-11-17","TPMA"
488,498,486,486,20983600,"2022-11-18","TPMA"
486,490,454,466,20011400,"2022-11-21","TPMA"
464,470,440,456,21418700,"2022-11-22","TPMA"
458,466,450,450,15816000,"2022-11-23","TPMA"
454,530,450,525,49222000,"2022-11-24","TPMA"
520,525,505,520,12602300,"2022-11-25","TPMA"
520,550,486,494,20108800,"2022-11-28","TPMA"
505,520,490,510,9731800,"2022-11-29","TPMA"
510,515,498,510,8800100,"2022-11-30","TPMA"
510,515,494,496,9737600,"2022-12-01","TPMA"
496,515,494,498,9613200,"2022-12-02","TPMA"
498,515,498,500,6659300,"2022-12-05","TPMA"
500,505,488,494,9646000,"2022-12-06","TPMA"
494,494,460,468,23642500,"2022-12-07","TPMA"
472,494,464,490,13718000,"2022-12-08","TPMA"
490,492,468,470,12815800,"2022-12-09","TPMA"
472,472,462,466,3656600,"2022-12-12","TPMA"
466,494,462,490,15286100,"2022-12-13","TPMA"
492,494,482,482,7151300,"2022-12-14","TPMA"
482,482,472,476,6786400,"2022-12-15","TPMA"
474,474,450,460,25818300,"2022-12-16","TPMA"
460,464,452,456,6173400,"2022-12-19","TPMA"
456,466,456,460,6931100,"2022-12-20","TPMA"
460,484,450,482,21580600,"2022-12-21","TPMA"
480,484,472,480,5853100,"2022-12-22","TPMA"
480,492,472,486,10185600,"2022-12-23","TPMA"
488,488,470,474,7627700,"2022-12-26","TPMA"
476,478,466,466,8721500,"2022-12-27","TPMA"
464,472,462,466,5416200,"2022-12-28","TPMA"
466,472,458,460,3035000,"2022-12-29","TPMA"
460,466,454,462,2253000,"2022-12-30","TPMA"
468,468,456,466,2076500,"2023-01-02","TPMA"
466,470,454,462,5956300,"2023-01-03","TPMA"
462,462,452,452,5092200,"2023-01-04","TPMA"
450,458,422,440,27463000,"2023-01-05","TPMA"
434,462,434,456,7365900,"2023-01-06","TPMA"
456,458,450,450,4540100,"2023-01-09","TPMA"
450,460,440,460,6943100,"2023-01-10","TPMA"
460,460,450,456,1794000,"2023-01-11","TPMA"
452,456,450,454,2178500,"2023-01-12","TPMA"
454,458,450,456,1754800,"2023-01-13","TPMA"
460,460,450,450,2083900,"2023-01-16","TPMA"
452,456,450,450,6456700,"2023-01-17","TPMA"
450,452,446,452,2126800,"2023-01-18","TPMA"
452,452,444,452,1737700,"2023-01-19","TPMA"
452,456,448,456,3527600,"2023-01-20","TPMA"
458,460,452,454,5581400,"2023-01-24","TPMA"
456,472,450,456,12428000,"2023-01-25","TPMA"
456,464,452,462,5525300,"2023-01-26","TPMA"
462,468,462,466,4515900,"2023-01-27","TPMA"
466,480,454,462,15336900,"2023-01-30","TPMA"
462,464,454,460,1480500,"2023-01-31","TPMA"
462,466,456,460,1582000,"2023-02-01","TPMA"
460,462,452,460,4386600,"2023-02-02","TPMA"
454,460,442,444,9885500,"2023-02-03","TPMA"
444,446,430,434,6869600,"2023-02-06","TPMA"
436,448,432,448,6759700,"2023-02-07","TPMA"
448,450,438,442,3259900,"2023-02-08","TPMA"
442,442,436,436,2667600,"2023-02-09","TPMA"
436,442,420,426,6357700,"2023-02-10","TPMA"
422,436,412,436,1287600,"2023-02-13","TPMA"
436,440,428,436,2281000,"2023-02-14","TPMA"
436,436,430,432,1181300,"2023-02-15","TPMA"
432,436,430,436,1135400,"2023-02-16","TPMA"
436,436,430,436,1604200,"2023-02-17","TPMA"
436,436,418,422,3697800,"2023-02-20","TPMA"
424,424,418,418,2436600,"2023-02-21","TPMA"
424,424,418,424,2062000,"2023-02-22","TPMA"
424,424,418,422,1647400,"2023-02-23","TPMA"
426,428,418,422,1478100,"2023-02-24","TPMA"
422,422,412,418,2979000,"2023-02-27","TPMA"
418,418,412,414,1585100,"2023-02-28","TPMA"
414,420,414,420,1521400,"2023-03-01","TPMA"
420,424,418,424,1518100,"2023-03-02","TPMA"
424,434,422,424,4051900,"2023-03-03","TPMA"
424,438,424,424,3789000,"2023-03-06","TPMA"
426,430,402,410,8450500,"2023-03-07","TPMA"
410,412,392,402,5490500,"2023-03-08","TPMA"
402,410,400,410,1573000,"2023-03-09","TPMA"
410,410,392,396,4091300,"2023-03-10","TPMA"
396,398,388,396,2075400,"2023-03-13","TPMA"
394,396,378,378,4769900,"2023-03-14","TPMA"
384,390,380,388,3519200,"2023-03-15","TPMA"
388,394,374,378,7426300,"2023-03-16","TPMA"
380,392,378,382,3175600,"2023-03-17","TPMA"
384,390,380,382,605200,"2023-03-20","TPMA"
384,394,378,386,1131500,"2023-03-21","TPMA"
386,392,386,388,1192300,"2023-03-24","TPMA"
388,404,388,400,1718500,"2023-03-27","TPMA"
400,404,396,400,618400,"2023-03-28","TPMA"
400,408,398,408,2711000,"2023-03-29","TPMA"
410,410,394,394,2714100,"2023-03-30","TPMA"
410,424,406,424,8317700,"2023-03-31","TPMA"
428,446,426,446,11107700,"2023-04-03","TPMA"
446,448,436,442,8309400,"2023-04-04","TPMA"
444,444,430,432,5551800,"2023-04-05","TPMA"
432,440,430,432,2897400,"2023-04-06","TPMA"
434,440,430,432,3277400,"2023-04-10","TPMA"
432,450,430,440,15471100,"2023-04-11","TPMA"
440,464,438,456,12324200,"2023-04-12","TPMA"
460,464,448,448,5170200,"2023-04-13","TPMA"
452,458,448,452,2835700,"2023-04-14","TPMA"
454,456,444,448,2027700,"2023-04-17","TPMA"
448,480,448,480,8737200,"2023-04-18","TPMA"
480,510,472,486,16984200,"2023-04-26","TPMA"
488,500,480,498,7169300,"2023-04-27","TPMA"
505,520,492,494,13220800,"2023-04-28","TPMA"
494,496,478,480,8108500,"2023-05-02","TPMA"
474,484,470,482,5410100,"2023-05-03","TPMA"
484,494,476,486,4347000,"2023-05-04","TPMA"
488,492,470,478,6884300,"2023-05-05","TPMA"
478,484,470,476,12911600,"2023-05-08","TPMA"
476,482,476,478,2826100,"2023-05-09","TPMA"
478,510,476,490,11744400,"2023-05-10","TPMA"
492,505,490,500,8714100,"2023-05-11","TPMA"
500,525,492,492,13344800,"2023-05-12","TPMA"
492,505,486,496,8662000,"2023-05-15","TPMA"
498,510,496,498,22056300,"2023-05-16","TPMA"
500,510,480,482,44732800,"2023-05-17","TPMA"
484,496,482,486,14884500,"2023-05-19","TPMA"
486,492,476,480,8821800,"2023-05-22","TPMA"
480,486,480,482,12981200,"2023-05-23","TPMA"
482,488,478,486,16516600,"2023-05-24","TPMA"
486,490,478,478,19527800,"2023-05-25","TPMA"
478,482,466,470,27174400,"2023-05-26","TPMA"
438,438,438,438,682100,"2023-05-29","TPMA"
420,420,408,410,29146000,"2023-05-30","TPMA"
410,412,398,402,14281600,"2023-05-31","TPMA"
402,412,400,410,5193500,"2023-06-05","TPMA"
412,418,410,414,4868100,"2023-06-06","TPMA"
414,422,414,420,6992600,"2023-06-07","TPMA"
432,434,420,432,14145400,"2023-06-08","TPMA"
434,446,432,444,12817300,"2023-06-09","TPMA"
446,448,432,438,7226000,"2023-06-12","TPMA"
438,444,432,438,4755100,"2023-06-13","TPMA"
438,440,434,436,3525700,"2023-06-14","TPMA"
434,436,426,426,9244900,"2023-06-15","TPMA"
426,430,424,428,2145500,"2023-06-16","TPMA"
430,436,426,428,5293600,"2023-06-19","TPMA"
428,432,422,426,4608700,"2023-06-20","TPMA"
428,432,420,422,6530100,"2023-06-21","TPMA"
424,428,422,424,6403200,"2023-06-22","TPMA"
426,428,416,416,6868600,"2023-06-23","TPMA"
418,434,416,426,22407300,"2023-06-26","TPMA"
428,430,422,426,4682400,"2023-06-27","TPMA"
426,434,426,432,9664800,"2023-07-03","TPMA"
432,462,428,458,23400200,"2023-07-04","TPMA"
460,486,458,470,22415300,"2023-07-05","TPMA"
470,476,460,466,4946800,"2023-07-06","TPMA"
468,486,466,480,12500200,"2023-07-07","TPMA"
482,494,480,490,7604600,"2023-07-10","TPMA"
494,496,482,484,6091700,"2023-07-11","TPMA"
486,492,476,490,10419400,"2023-07-12","TPMA"
492,494,482,490,8382200,"2023-07-13","TPMA"
490,492,482,486,3735900,"2023-07-14","TPMA"
496,496,478,478,8785000,"2023-07-17","TPMA"
478,482,464,474,7479000,"2023-07-18","TPMA"
474,482,472,482,6317900,"2023-07-20","TPMA"
482,484,476,480,2962000,"2023-07-21","TPMA"
480,488,478,486,4457600,"2023-07-24","TPMA"
486,525,482,498,18061200,"2023-07-25","TPMA"
498,540,498,540,23948900,"2023-07-26","TPMA"
545,585,515,530,40797900,"2023-07-27","TPMA"
530,555,525,545,13775900,"2023-07-28","TPMA"
550,555,520,520,14676600,"2023-07-31","TPMA"
520,545,515,520,10194400,"2023-08-01","TPMA"
525,530,515,525,6030200,"2023-08-02","TPMA"
525,540,520,535,11122900,"2023-08-03","TPMA"
545,545,515,515,10357400,"2023-08-04","TPMA"
515,560,515,540,16505200,"2023-08-07","TPMA"
540,550,525,535,11261300,"2023-08-08","TPMA"
540,545,535,535,4753000,"2023-08-09","TPMA"
540,550,535,540,7215000,"2023-08-10","TPMA"
545,575,525,535,13236800,"2023-08-11","TPMA"
545,545,520,530,8676300,"2023-08-14","TPMA"
530,540,520,525,7238500,"2023-08-15","TPMA"
535,535,520,520,2773900,"2023-08-16","TPMA"
525,530,500,525,12634000,"2023-08-18","TPMA"
525,535,510,515,4263100,"2023-08-21","TPMA"
515,520,510,520,5288900,"2023-08-22","TPMA"
520,550,520,535,10139200,"2023-08-23","TPMA"
540,540,525,530,2133200,"2023-08-24","TPMA"
530,535,525,530,4466900,"2023-08-25","TPMA"
530,540,520,520,3322500,"2023-08-28","TPMA"
520,525,510,515,5050100,"2023-08-29","TPMA"
515,535,515,530,5700400,"2023-08-30","TPMA"
540,570,530,530,25036500,"2023-08-31","TPMA"
530,565,530,555,14590800,"2023-09-01","TPMA"
560,570,540,550,9505800,"2023-09-04","TPMA"
550,555,545,550,3806200,"2023-09-05","TPMA"
550,565,545,550,7083700,"2023-09-06","TPMA"
550,560,540,545,4584900,"2023-09-07","TPMA"
550,620,545,600,20659700,"2023-09-08","TPMA"
605,620,590,610,19813600,"2023-09-11","TPMA"
615,665,600,665,37184500,"2023-09-12","TPMA"
675,700,660,665,18608000,"2023-09-13","TPMA"
665,705,660,685,20545600,"2023-09-14","TPMA"
685,740,685,735,26256500,"2023-09-15","TPMA"
735,765,630,630,51037900,"2023-09-18","TPMA"
630,700,605,680,53595200,"2023-09-19","TPMA"
700,730,675,725,29424100,"2023-09-20","TPMA"
725,735,685,700,12006800,"2023-09-21","TPMA"
700,715,680,690,9598300,"2023-09-22","TPMA"
690,690,660,665,12692600,"2023-09-25","TPMA"
655,670,615,640,44964500,"2023-09-26","TPMA"
635,665,625,645,9786300,"2023-09-27","TPMA"
655,680,650,670,12144200,"2023-09-29","TPMA"
670,690,660,660,9659900,"2023-10-02","TPMA"
660,690,655,675,9489900,"2023-10-03","TPMA"
675,675,645,660,8035800,"2023-10-04","TPMA"
660,710,655,690,15252000,"2023-10-05","TPMA"
690,695,675,680,4677700,"2023-10-06","TPMA"
680,690,660,665,8539000,"2023-10-09","TPMA"
665,685,665,670,6257200,"2023-10-10","TPMA"
670,750,670,750,25670300,"2023-10-11","TPMA"
750,790,730,735,22877000,"2023-10-12","TPMA"
735,760,720,755,7758400,"2023-10-13","TPMA"
760,775,730,735,11131800,"2023-10-16","TPMA"
735,745,710,710,12889500,"2023-10-17","TPMA"
715,720,700,720,5997500,"2023-10-18","TPMA"
710,725,675,695,10976200,"2023-10-19","TPMA"
705,720,680,710,5164000,"2023-10-20","TPMA"
715,735,685,700,9012800,"2023-10-23","TPMA"
695,725,690,720,3119800,"2023-10-24","TPMA"
720,745,700,700,6862800,"2023-10-25","TPMA"
700,730,530,680,37909500,"2023-10-26","TPMA"
685,690,660,675,8102900,"2023-10-27","TPMA"
675,685,645,650,11330100,"2023-10-30","TPMA"
650,660,630,650,6666900,"2023-10-31","TPMA"
650,660,625,635,8591300,"2023-11-01","TPMA"
635,660,630,650,4955700,"2023-11-02","TPMA"
650,655,640,640,4353500,"2023-11-03","TPMA"
655,690,645,680,11556000,"2023-11-06","TPMA"
680,700,675,680,5554600,"2023-11-07","TPMA"
690,690,665,675,2546700,"2023-11-08","TPMA"
675,685,660,665,5493200,"2023-11-09","TPMA"
670,680,655,655,4351000,"2023-11-10","TPMA"
655,665,650,655,3973400,"2023-11-13","TPMA"
660,670,650,655,6486400,"2023-11-14","TPMA"
655,675,625,665,17666000,"2023-11-15","TPMA"
670,715,665,675,19982900,"2023-11-16","TPMA"
675,700,670,675,9098900,"2023-11-17","TPMA"
680,680,660,675,5214100,"2023-11-20","TPMA"
675,680,650,655,4432600,"2023-11-21","TPMA"
655,665,640,650,5610400,"2023-11-22","TPMA"
650,665,650,655,1923200,"2023-11-23","TPMA"
655,670,650,665,2283800,"2023-11-24","TPMA"
665,675,660,670,2184100,"2023-11-27","TPMA"
670,695,670,695,6042800,"2023-11-28","TPMA"
695,700,680,695,4256800,"2023-11-29","TPMA"
690,695,680,685,3350400,"2023-11-30","TPMA"
685,690,665,670,2643000,"2023-12-01","TPMA"
670,715,670,705,13309200,"2023-12-04","TPMA"
705,715,690,700,4113300,"2023-12-05","TPMA"
700,725,695,720,9728300,"2023-12-06","TPMA"
720,745,710,740,11429700,"2023-12-07","TPMA"
740,750,715,720,5097900,"2023-12-08","TPMA"
720,740,710,725,4812800,"2023-12-11","TPMA"
730,735,700,715,4939900,"2023-12-12","TPMA"
715,725,700,700,3804700,"2023-12-13","TPMA"
700,720,690,715,3527700,"2023-12-14","TPMA"
715,725,710,715,2375500,"2023-12-15","TPMA"
715,720,665,700,6272500,"2023-12-18","TPMA"
700,710,690,695,2255800,"2023-12-19","TPMA"
700,725,700,710,4385500,"2023-12-20","TPMA"
715,770,710,725,24866000,"2023-12-21","TPMA"
735,735,705,710,5194100,"2023-12-22","TPMA"
715,720,695,705,3599400,"2023-12-27","TPMA"
705,715,690,710,4287200,"2023-12-28","TPMA"
710,715,700,705,2107400,"2023-12-29","TPMA"
705,720,700,720,2244900,"2024-01-02","TPMA"
725,745,710,730,3888600,"2024-01-03","TPMA"
730,735,705,710,4329200,"2024-01-04","TPMA"
715,715,700,705,4335100,"2024-01-05","TPMA"
710,715,700,705,2452800,"2024-01-08","TPMA"
710,715,705,710,1693600,"2024-01-09","TPMA"
710,710,690,700,3192200,"2024-01-10","TPMA"
690,705,690,700,1019500,"2024-01-11","TPMA"
700,705,690,695,3983600,"2024-01-12","TPMA"
700,720,695,715,6021100,"2024-01-15","TPMA"
715,720,695,700,5130400,"2024-01-16","TPMA"
700,720,690,695,8952900,"2024-01-17","TPMA"
700,700,665,685,8211100,"2024-01-18","TPMA"
690,690,670,670,4974600,"2024-01-19","TPMA"
670,700,660,665,7247000,"2024-01-22","TPMA"
665,675,605,635,17464800,"2024-01-23","TPMA"
640,655,605,650,2948200,"2024-01-24","TPMA"
655,655,625,635,3023700,"2024-01-25","TPMA"
635,645,610,630,3979000,"2024-01-26","TPMA"
630,650,630,645,2044600,"2024-01-29","TPMA"
645,645,630,645,2683300,"2024-01-30","TPMA"
645,655,640,645,2603600,"2024-01-31","TPMA"
650,660,645,650,3307700,"2024-02-01","TPMA"
650,660,640,640,2719100,"2024-02-02","TPMA"
640,645,625,625,2105900,"2024-02-05","TPMA"
630,645,625,635,2298900,"2024-02-06","TPMA"
640,655,640,645,1222100,"2024-02-07","TPMA"
615,670,615,660,5701500,"2024-02-12","TPMA"
665,680,655,665,3491300,"2024-02-13","TPMA"
670,680,660,670,4503000,"2024-02-15","TPMA"
670,675,665,665,1299200,"2024-02-16","TPMA"
665,700,665,685,5502800,"2024-02-19","TPMA"
685,695,670,675,3509300,"2024-02-20","TPMA"
675,680,665,675,1854000,"2024-02-21","TPMA"
675,690,670,685,2477700,"2024-02-22","TPMA"
690,690,675,680,1156200,"2024-02-23","TPMA"
685,685,665,665,4802500,"2024-02-26","TPMA"
660,670,655,660,1950300,"2024-02-27","TPMA"
660,670,655,665,1642100,"2024-02-28","TPMA"
675,675,635,650,11536100,"2024-02-29","TPMA"
655,665,645,655,2843300,"2024-03-01","TPMA"
655,680,655,665,3806700,"2024-03-04","TPMA"
670,680,665,675,2171000,"2024-03-05","TPMA"
675,675,660,665,734100,"2024-03-06","TPMA"
665,675,660,665,633400,"2024-03-07","TPMA"
665,705,665,680,11850300,"2024-03-08","TPMA"
680,685,665,670,3166600,"2024-03-13","TPMA"
670,680,670,670,1228700,"2024-03-14","TPMA"
670,690,670,685,4189100,"2024-03-15","TPMA"
685,730,685,720,20609000,"2024-03-18","TPMA"
720,725,705,715,5913700,"2024-03-19","TPMA"
720,720,670,670,17673500,"2024-03-20","TPMA"
665,695,630,690,32380200,"2024-03-21","TPMA"
700,700,675,700,16632400,"2024-03-22","TPMA"
725,725,700,720,8656300,"2024-03-25","TPMA"
725,725,705,710,4328900,"2024-03-26","TPMA"
710,710,695,705,3401900,"2024-03-27","TPMA"
705,710,690,690,5184300,"2024-03-28","TPMA"
695,700,665,670,6030100,"2024-04-01","TPMA"
670,700,665,700,5099900,"2024-04-02","TPMA"
700,700,680,685,1471200,"2024-04-03","TPMA"
690,695,680,680,1589300,"2024-04-04","TPMA"
680,690,680,690,5245600,"2024-04-05","TPMA"
685,695,670,685,3495900,"2024-04-16","TPMA"
685,695,675,680,2097000,"2024-04-17","TPMA"
690,695,675,695,2213400,"2024-04-18","TPMA"
690,690,675,685,3030700,"2024-04-19","TPMA"
685,690,670,670,5786400,"2024-04-22","TPMA"
680,695,675,690,4095700,"2024-04-23","TPMA"
690,695,685,690,5601700,"2024-04-24","TPMA"
690,690,655,670,6611600,"2024-04-25","TPMA"
675,685,660,670,5246500,"2024-04-26","TPMA"
675,680,660,670,3079300,"2024-04-29","TPMA"
670,690,560,685,18345400,"2024-04-30","TPMA"
685,695,665,665,8006900,"2024-05-02","TPMA"
665,680,665,670,2285700,"2024-05-03","TPMA"
675,680,655,665,9472300,"2024-05-06","TPMA"
665,680,660,675,7648300,"2024-05-07","TPMA"
650,655,635,640,12002900,"2024-05-08","TPMA"
640,645,610,625,6077200,"2024-05-13","TPMA"
625,655,625,645,5135900,"2024-05-14","TPMA"
640,645,625,635,3358600,"2024-05-15","TPMA"
635,640,630,630,2275500,"2024-05-16","TPMA"
630,655,620,635,10892000,"2024-05-17","TPMA"
635,665,635,650,13130200,"2024-05-20","TPMA"
655,710,655,680,10928500,"2024-05-21","TPMA"
685,700,680,690,6414900,"2024-05-22","TPMA"
690,700,675,695,4721800,"2024-05-27","TPMA"
695,695,660,665,5098800,"2024-05-28","TPMA"
665,670,645,645,3228700,"2024-05-29","TPMA"
650,670,635,670,3699100,"2024-05-30","TPMA"
670,680,655,675,4509400,"2024-05-31","TPMA"
690,690,665,685,8955200,"2024-06-03","TPMA"
685,755,680,730,23851800,"2024-06-04","TPMA"
730,740,710,715,5824800,"2024-06-05","TPMA"
715,720,705,710,2021400,"2024-06-06","TPMA"
710,735,710,735,5906500,"2024-06-07","TPMA"
735,760,730,735,10482500,"2024-06-10","TPMA"
735,745,705,705,6716600,"2024-06-11","TPMA"
641.793090820312,678.206909179688,628.137939453125,637.241394042969,13559916,"2024-06-12","TPMA"
628.137939453125,660,628.137939453125,660,3589189,"2024-06-13","TPMA"
660,664.551696777344,637.241394042969,646.344848632812,4875075,"2024-06-14","TPMA"
646.344848632812,655.448303222656,637.241394042969,646.344848632812,9567253,"2024-06-19","TPMA"
646.344848632812,669.103454589844,641.793090820312,660,12411780,"2024-06-20","TPMA"
700,715,665,695,8891800,"2024-06-21","TPMA"
695,720,695,700,4522200,"2024-06-24","TPMA"
700,710,685,685,3249600,"2024-06-25","TPMA"
685,685,660,675,10122800,"2024-06-26","TPMA"
675,675,650,650,11184600,"2024-06-27","TPMA"
655,710,645,705,14771800,"2024-06-28","TPMA"
700,725,700,700,11120600,"2024-07-01","TPMA"
705,710,695,705,5568600,"2024-07-02","TPMA"
710,730,705,720,4677600,"2024-07-03","TPMA"
720,725,710,725,2911100,"2024-07-04","TPMA"
725,725,715,720,1755600,"2024-07-05","TPMA"
720,725,710,715,3802100,"2024-07-08","TPMA"
710,720,700,720,3751000,"2024-07-09","TPMA"
720,770,720,740,6850500,"2024-07-10","TPMA"
740,750,730,745,2783300,"2024-07-11","TPMA"
740,745,720,720,4803600,"2024-07-12","TPMA"
720,730,700,705,8364700,"2024-07-15","TPMA"
710,720,705,715,2677200,"2024-07-16","TPMA"
715,715,695,695,14857600,"2024-07-17","TPMA"
695,730,685,710,11901600,"2024-07-18","TPMA"
710,735,710,730,9689700,"2024-07-19","TPMA"
730,735,710,715,5475400,"2024-07-22","TPMA"
715,720,705,710,6802600,"2024-07-23","TPMA"
710,715,700,710,7936400,"2024-07-24","TPMA"
710,715,675,700,19204000,"2024-07-25","TPMA"
700,700,675,680,10266900,"2024-07-26","TPMA"
675,695,675,690,8755700,"2024-07-29","TPMA"
690,715,670,695,12201800,"2024-07-30","TPMA"
700,715,685,715,13527200,"2024-07-31","TPMA"
715,715,695,710,8345100,"2024-08-01","TPMA"
705,715,695,705,5212300,"2024-08-02","TPMA"
705,705,650,665,30494100,"2024-08-05","TPMA"
670,680,660,675,9275800,"2024-08-06","TPMA"
675,695,675,685,4952800,"2024-08-07","TPMA"
685,690,675,685,2972600,"2024-08-08","TPMA"
685,695,680,685,3128500,"2024-08-09","TPMA"
685,695,680,685,2746500,"2024-08-12","TPMA"
685,690,675,685,5864300,"2024-08-13","TPMA"
690,690,680,685,9284400,"2024-08-14","TPMA"
685,690,675,680,2700400,"2024-08-15","TPMA"
680,690,670,675,8016800,"2024-08-16","TPMA"
680,680,670,675,4809500,"2024-08-19","TPMA"
680,680,670,680,8331300,"2024-08-20","TPMA"
680,680,670,675,4671900,"2024-08-21","TPMA"
675,675,665,665,4544800,"2024-08-22","TPMA"
670,675,670,675,5086000,"2024-08-23","TPMA"
675,690,670,685,5924900,"2024-08-26","TPMA"
685,690,675,680,3962100,"2024-08-27","TPMA"
685,690,670,680,12395800,"2024-08-28","TPMA"
680,685,670,680,11285900,"2024-08-29","TPMA"
685,685,675,680,5974300,"2024-08-30","TPMA"
680,685,675,680,8512700,"2024-09-02","TPMA"
680,685,680,680,2501400,"2024-09-03","TPMA"
680,685,665,680,7825400,"2024-09-04","TPMA"
680,685,675,680,1740500,"2024-09-05","TPMA"
680,685,675,680,3552400,"2024-09-06","TPMA"
685,705,680,695,8787900,"2024-09-09","TPMA"
695,725,695,715,9079700,"2024-09-10","TPMA"
715,720,685,685,13426400,"2024-09-11","TPMA"
685,710,685,705,2802800,"2024-09-12","TPMA"
705,710,690,695,5686000,"2024-09-13","TPMA"
690,700,690,690,3198800,"2024-09-17","TPMA"
690,700,690,700,1907100,"2024-09-18","TPMA"
705,705,695,705,3188000,"2024-09-19","TPMA"
705,705,695,705,2621600,"2024-09-20","TPMA"
720,720,700,710,2803800,"2024-09-23","TPMA"
710,710,700,700,5025200,"2024-09-24","TPMA"
700,705,695,705,3674900,"2024-09-25","TPMA"
705,705,695,700,2975100,"2024-09-26","TPMA"
695,705,695,705,3448800,"2024-09-27","TPMA"
705,705,685,685,10669000,"2024-09-30","TPMA"
685,695,685,695,6991700,"2024-10-01","TPMA"
695,695,685,690,4239300,"2024-10-02","TPMA"
695,695,685,690,2339200,"2024-10-03","TPMA"
690,700,690,695,2807800,"2024-10-04","TPMA"
700,715,690,710,5957700,"2024-10-07","TPMA"
715,715,690,705,4851600,"2024-10-08","TPMA"
705,705,695,705,2977400,"2024-10-09","TPMA"
700,710,695,710,2283900,"2024-10-10","TPMA"
710,710,700,710,1744700,"2024-10-11","TPMA"
710,710,700,705,2130200,"2024-10-14","TPMA"
705,740,700,730,11969600,"2024-10-15","TPMA"
735,735,715,730,4328800,"2024-10-16","TPMA"
730,730,715,730,3036500,"2024-10-17","TPMA"
730,730,715,720,2962100,"2024-10-18","TPMA"
720,725,715,720,2079400,"2024-10-21","TPMA"
715,735,715,730,4900900,"2024-10-22","TPMA"
730,830,730,815,35456600,"2024-10-23","TPMA"
815,815,780,780,7473000,"2024-10-24","TPMA"
780,815,780,800,5904400,"2024-10-25","TPMA"
800,800,750,780,13253400,"2024-10-28","TPMA"
780,795,780,790,3306600,"2024-10-29","TPMA"
790,805,705,730,38309700,"2024-10-30","TPMA"
730,740,705,730,22456100,"2024-10-31","TPMA"
735,745,715,720,9312600,"2024-11-01","TPMA"